1840 (株)土屋ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	185	186	185	186	34,200	186
2021-12-29	182	187	181	186	72,200	186
2021-12-28	182	183	181	183	102,600	183
2021-12-27	183	183	180	182	103,000	182
2021-12-24	184	186	181	181	87,000	181
2021-12-23	186	186	183	183	33,900	183
2021-12-22	189	189	181	184	127,400	184
2021-12-21	178	180	174	179	97,900	179
2021-12-20	187	187	176	178	148,500	178
2021-12-17	191	191	185	186	148,100	186
2021-12-16	190	190	185	186	122,700	186
2021-12-15	203	204	189	190	400,600	190
2021-12-14	200	203	196	201	134,400	201
2021-12-13	200	204	194	202	139,500	202
2021-12-10	200	203	196	200	93,900	200
2021-12-09	198	204	195	203	116,300	203
2021-12-08	188	193	187	193	108,100	193
2021-12-07	188	188	186	188	85,900	188
2021-12-06	186	187	185	187	36,300	187
2021-12-03	183	188	182	187	72,900	187
2021-12-02	187	187	183	183	75,100	183
2021-12-01	186	187	183	187	134,300	187
2021-11-30	188	190	186	187	93,400	187
2021-11-29	186	191	185	187	146,700	187
2021-11-26	208	215	191	192	348,700	192
2021-11-25	197	200	195	200	29,500	200
2021-11-24	194	201	194	195	64,900	195
2021-11-22	199	199	193	194	109,000	194
2021-11-19	210	214	198	200	240,900	200
2021-11-18	200	209	199	205	166,100	205
2021-11-17	201	201	198	200	73,200	200
2021-11-16	198	198	195	198	48,500	198
2021-11-15	197	199	193	197	58,200	197
2021-11-12	191	198	190	198	123,100	198
2021-11-11	188	194	187	192	111,400	192
2021-11-10	188	188	185	186	90,700	186
2021-11-09	188	190	186	188	51,600	188
2021-11-08	190	190	188	189	42,600	189
2021-11-05	190	192	189	190	70,700	190
2021-11-04	191	193	190	190	89,400	190
2021-11-02	191	192	190	191	35,900	191
2021-11-01	193	195	191	192	242,600	192
2021-10-29	199	200	194	194	219,200	194
2021-10-28	202	206	200	200	148,700	200
2021-10-27	217	218	213	214	67,900	214
2021-10-26	211	218	210	216	105,600	216
2021-10-25	211	211	207	210	122,100	210
2021-10-22	214	215	212	212	36,100	212
2021-10-21	217	218	213	214	50,600	214
2021-10-20	218	220	217	218	31,700	218
2021-10-19	220	220	217	218	32,700	218
2021-10-18	221	222	215	219	67,300	219
2021-10-15	213	216	213	213	49,900	213
2021-10-14	222	222	214	215	91,400	215
2021-10-13	223	223	218	220	84,200	220
2021-10-12	220	223	217	222	95,900	222
2021-10-11	218	223	216	223	116,800	223
2021-10-08	216	218	214	216	104,200	216
2021-10-07	214	217	213	213	69,400	213
2021-10-06	214	219	212	214	163,400	214
2021-10-05	215	217	209	210	206,400	210
2021-10-04	225	225	213	215	230,800	215
2021-10-01	219	221	215	218	135,600	218
2021-09-30	217	222	216	217	140,900	217
2021-09-29	212	217	211	216	151,300	216
2021-09-28	214	220	211	216	299,500	216
2021-09-27	211	213	209	211	136,900	211
2021-09-24	206	215	206	211	254,600	211
2021-09-22	212	218	203	204	562,300	204
2021-09-21	202	206	201	204	168,900	204
2021-09-17	201	213	199	210	365,500	210
2021-09-16	216	216	202	203	690,800	203
2021-09-15	235	241	211	212	4,346,300	212
2021-09-14	189	194	188	193	213,500	193
2021-09-13	184	189	184	187	140,800	187
2021-09-10	183	186	182	186	165,200	186
2021-09-09	180	182	180	181	77,600	181
2021-09-08	179	181	178	181	105,700	181
2021-09-07	179	181	178	178	88,700	178
2021-09-06	180	180	177	178	103,200	178
2021-09-03	176	178	175	178	72,700	178
2021-09-02	177	177	174	175	121,100	175
2021-09-01	180	181	176	177	100,000	177
2021-08-31	181	181	173	176	214,600	176
2021-08-30	174	176	172	173	128,000	173
2021-08-27	177	177	171	171	498,800	171
2021-08-26	194	194	176	180	1,394,600	180
2021-08-25	171	205	171	189	6,833,400	189
2021-08-24	166	167	165	166	42,000	166
2021-08-23	163	166	163	166	90,600	166
2021-08-20	168	168	163	164	181,100	164
2021-08-19	167	168	166	167	59,500	167
2021-08-18	166	168	165	168	81,500	168
2021-08-17	170	171	166	166	149,600	166
2021-08-16	172	173	168	170	138,100	170
2021-08-13	172	172	170	171	57,200	171
2021-08-12	170	172	170	172	85,900	172
2021-08-11	170	174	169	171	147,600	171
2021-08-10	166	169	166	169	76,500	169
2021-08-06	167	167	164	167	126,800	167
2021-08-05	167	168	166	166	93,900	166
2021-08-04	168	168	166	167	91,100	167
2021-08-03	168	169	166	167	87,800	167
2021-08-02	167	169	166	168	96,600	168
2021-07-30	170	171	167	168	117,500	168
2021-07-29	168	171	168	171	242,600	171
2021-07-28	170	172	166	167	175,300	167
2021-07-27	176	177	168	171	466,000	171
2021-07-26	179	179	176	177	88,300	177
2021-07-21	178	178	176	178	55,100	178
2021-07-20	179	180	177	177	28,800	177
2021-07-19	182	183	178	180	70,600	180
2021-07-16	182	182	180	182	34,600	182
2021-07-15	184	185	182	182	32,900	182
2021-07-14	184	186	184	185	66,100	185
2021-07-13	183	186	183	185	40,200	185
2021-07-12	182	184	182	182	30,400	182
2021-07-09	178	184	178	181	60,500	181
2021-07-08	184	186	180	182	76,800	182
2021-07-07	178	187	178	186	166,300	186
2021-07-06	180	181	178	180	70,200	180
2021-07-05	184	185	179	180	92,400	180
2021-07-02	184	184	182	183	58,200	183
2021-07-01	184	185	183	184	43,300	184
2021-06-30	186	186	182	184	71,300	184
2021-06-29	190	190	186	187	43,900	187
2021-06-28	183	190	183	190	80,700	190
2021-06-25	181	184	181	182	83,200	182
2021-06-24	184	184	179	182	167,600	182
2021-06-23	187	188	184	185	68,500	185
2021-06-22	185	194	185	189	103,000	189
2021-06-21	185	188	184	184	180,600	184
2021-06-18	192	193	185	189	157,700	189
2021-06-17	194	194	190	191	190,300	191
2021-06-16	199	199	191	193	195,200	193
2021-06-15	193	199	187	196	462,500	196
2021-06-14	185	197	183	194	594,600	194
2021-06-11	197	203	185	186	3,953,500	186
2021-06-10	175	177	175	177	139,300	177
2021-06-09	176	179	174	175	193,100	175
2021-06-08	171	176	170	175	176,800	175
2021-06-07	171	172	169	170	105,600	170
2021-06-04	170	172	169	169	137,100	169
2021-06-03	170	172	169	169	115,000	169
2021-06-02	168	170	168	169	59,500	169
2021-06-01	169	169	167	169	63,700	169
2021-05-31	169	170	168	169	37,000	169
2021-05-28	168	170	167	170	202,800	170
2021-05-27	169	170	166	167	170,800	167
2021-05-26	169	169	166	168	244,300	168
2021-05-25	170	171	168	169	132,800	169
2021-05-24	171	173	169	170	179,800	170
2021-05-21	171	173	169	172	226,900	172
2021-05-20	175	184	170	170	1,393,500	170
2021-05-19	168	171	167	169	222,000	169
2021-05-18	169	171	167	168	333,400	168
2021-05-17	175	190	169	170	2,168,000	170
2021-05-14	187	187	170	170	2,729,900	170
2021-05-13	164	209	164	192	13,329,200	192
2021-05-12	166	167	162	162	86,400	162
2021-05-11	168	169	166	166	50,200	166
2021-05-10	168	170	168	168	21,600	168
2021-05-07	169	169	167	168	61,500	168
2021-05-06	163	169	162	168	287,300	168
2021-04-30	165	175	160	161	678,300	161
2021-04-28	165	169	164	165	116,200	165
2021-04-27	168	169	164	165	177,600	165
2021-04-26	169	169	165	166	111,000	166
2021-04-23	168	171	167	167	80,400	167
2021-04-22	168	171	168	170	47,100	170
2021-04-21	173	173	168	168	134,200	168
2021-04-20	178	178	175	175	101,600	175
2021-04-19	175	181	173	180	169,000	180
2021-04-16	175	177	171	174	111,200	174
2021-04-15	171	177	170	175	162,300	175
2021-04-14	175	175	169	171	155,300	171
2021-04-13	167	176	165	176	420,600	176
2021-04-12	165	167	165	167	45,700	167
2021-04-09	165	168	165	165	61,300	165
2021-04-08	166	166	164	165	72,900	165
2021-04-07	166	167	164	166	61,400	166
2021-04-06	166	166	163	165	35,900	165
2021-04-05	163	166	163	166	83,700	166
2021-04-02	165	165	163	164	41,300	164
2021-04-01	165	168	164	165	104,900	165
2021-03-31	165	167	164	166	34,900	166
2021-03-30	164	167	164	167	52,500	167
2021-03-29	167	168	163	163	119,600	163
2021-03-26	166	166	164	165	49,700	165
2021-03-25	162	165	162	163	102,800	163
2021-03-24	167	168	161	162	461,600	162
2021-03-23	170	170	167	168	153,400	168
2021-03-22	170	171	167	169	273,000	169
2021-03-19	169	171	168	170	88,300	170
2021-03-18	170	171	169	170	161,600	170
2021-03-17	171	171	168	168	165,000	168
2021-03-16	172	175	168	169	1,104,900	169
2021-03-15	181	185	177	184	300,100	184
2021-03-12	180	188	180	181	286,400	181
2021-03-11	179	182	176	178	171,800	178
2021-03-10	182	183	177	179	232,900	179
2021-03-09	183	187	179	180	428,100	180
2021-03-08	175	190	173	178	1,042,000	178
2021-03-05	168	172	165	170	254,600	170
2021-03-04	170	170	166	168	155,000	168
2021-03-03	169	170	168	169	49,500	169
2021-03-02	170	172	168	168	84,100	168
2021-03-01	171	172	168	169	101,900	169
2021-02-26	171	172	167	167	250,400	167
2021-02-25	174	176	171	171	72,900	171
2021-02-24	179	180	173	173	176,000	173
2021-02-22	174	178	172	177	104,600	177
2021-02-19	175	175	170	173	175,600	173
2021-02-18	180	181	173	176	178,900	176
2021-02-17	176	180	176	178	95,400	178
2021-02-16	178	180	174	177	171,700	177
2021-02-15	179	181	169	174	435,400	174
2021-02-12	180	181	177	178	95,900	178
2021-02-10	180	184	178	180	179,300	180
2021-02-09	184	185	178	183	251,200	183
2021-02-08	190	193	184	184	264,900	184
2021-02-05	191	193	187	190	426,500	190
2021-02-04	183	191	182	188	333,200	188
2021-02-03	177	187	177	184	309,700	184
2021-02-02	179	179	175	176	142,700	176
2021-02-01	176	179	175	175	117,700	175
2021-01-29	181	186	173	175	422,900	175
2021-01-28	180	185	178	182	257,500	182
2021-01-27	185	202	183	185	1,509,900	185
2021-01-26	187	188	180	180	345,700	180
2021-01-25	188	188	181	186	593,100	186
2021-01-22	198	202	191	191	346,800	191
2021-01-21	201	202	192	195	589,700	195
2021-01-20	209	211	201	202	699,900	202
2021-01-19	214	216	208	214	680,800	214
2021-01-18	207	219	200	215	1,088,300	215
2021-01-15	198	200	190	197	363,900	197
2021-01-14	208	209	197	198	569,200	198
2021-01-13	207	212	203	209	477,300	209
2021-01-12	202	221	201	217	1,016,500	217
2021-01-08	207	209	198	204	633,600	204
2021-01-07	197	205	195	204	559,600	204
2021-01-06	196	201	195	197	527,100	197
2021-01-05	198	216	190	201	1,607,100	201
2021-01-04	194	205	187	200	1,007,300	200

分割・併合履歴： [1996-10-28]1株→1.1株 [1995-04-25]1株→1.3株 [1994-10-26]1株→1.4株 [1993-10-26]1株→1.4株

1840 (株)土屋ホールディングス の時系列データ [2021年度]

1840 (株)土屋ホールディングスの時系列データ [2021年度]