土屋ホールディングス(1840)の株価時系列情報
土屋ホールディングス(1840)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/29 | 320 | 320 | 297 | 297 | 2,000 |
1998/12/28 | 310 | 310 | 296 | 296 | 5,700 |
1998/12/25 | 315 | 325 | 300 | 300 | 19,900 |
1998/12/24 | 315 | 318 | 315 | 315 | 3,300 |
1998/12/22 | 320 | 320 | 315 | 315 | 6,200 |
1998/12/21 | 315 | 320 | 315 | 315 | 2,400 |
1998/12/18 | 320 | 325 | 315 | 320 | 13,700 |
1998/12/17 | 320 | 320 | 315 | 315 | 7,700 |
1998/12/16 | 320 | 320 | 316 | 318 | 6,800 |
1998/12/15 | 315 | 315 | 315 | 315 | 3,400 |
1998/12/14 | 334 | 334 | 308 | 308 | 17,000 |
1998/12/11 | 349 | 349 | 314 | 314 | 5,400 |
1998/12/10 | 305 | 350 | 305 | 349 | 37,200 |
1998/12/09 | 302 | 305 | 302 | 305 | 2,100 |
1998/12/08 | 310 | 314 | 302 | 305 | 12,000 |
1998/12/07 | 315 | 319 | 315 | 319 | 400 |
1998/12/04 | 314 | 320 | 305 | 305 | 12,600 |
1998/12/03 | 320 | 320 | 311 | 315 | 4,600 |
1998/12/02 | 320 | 320 | 311 | 320 | 8,200 |
1998/12/01 | 320 | 320 | 311 | 320 | 2,300 |
1998/11/30 | 318 | 320 | 310 | 310 | 10,600 |
1998/11/27 | 320 | 320 | 318 | 318 | 2,500 |
1998/11/26 | 301 | 318 | 301 | 318 | 1,100 |
1998/11/25 | 314 | 321 | 282 | 300 | 34,400 |
1998/11/24 | 315 | 320 | 314 | 314 | 24,700 |
1998/11/20 | 300 | 318 | 300 | 313 | 12,200 |
1998/11/19 | 300 | 300 | 299 | 300 | 10,100 |
1998/11/18 | 302 | 315 | 300 | 300 | 14,000 |
1998/11/17 | 315 | 315 | 300 | 300 | 10,900 |
1998/11/16 | 310 | 320 | 305 | 305 | 11,300 |
1998/11/13 | 320 | 320 | 310 | 315 | 3,000 |
1998/11/12 | 325 | 330 | 320 | 320 | 11,600 |
1998/11/11 | 320 | 325 | 320 | 320 | 5,000 |
1998/11/10 | 330 | 330 | 320 | 320 | 5,200 |
1998/11/09 | 330 | 330 | 330 | 330 | 5,400 |
1998/11/06 | 330 | 330 | 325 | 330 | 8,700 |
1998/11/05 | 339 | 339 | 330 | 338 | 9,600 |
1998/11/04 | 370 | 370 | 340 | 340 | 14,200 |
1998/11/02 | 375 | 375 | 355 | 355 | 1,800 |
1998/10/30 | 375 | 375 | 375 | 375 | 1,800 |
1998/10/29 | 380 | 380 | 380 | 380 | 1,100 |
1998/10/27 | 375 | 380 | 375 | 380 | 2,300 |
1998/10/26 | 430 | 430 | 370 | 380 | 7,700 |
1998/10/23 | 375 | 395 | 375 | 395 | 6,800 |
1998/10/22 | 380 | 394 | 375 | 375 | 6,800 |
1998/10/21 | 380 | 395 | 375 | 375 | 19,100 |
1998/10/20 | 380 | 385 | 380 | 380 | 363,900 |
1998/10/19 | 380 | 380 | 380 | 380 | 200 |
1998/10/16 | 380 | 380 | 380 | 380 | 600 |
1998/10/15 | 370 | 375 | 370 | 375 | 600 |
1998/10/14 | 360 | 380 | 360 | 380 | 5,100 |
1998/10/13 | 380 | 380 | 360 | 370 | 11,800 |
1998/10/12 | 400 | 400 | 400 | 400 | 2,100 |
1998/10/09 | 400 | 400 | 400 | 400 | 2,200 |
1998/10/08 | 415 | 415 | 415 | 415 | 300 |
1998/10/07 | 400 | 415 | 400 | 415 | 3,500 |
1998/10/06 | 390 | 415 | 390 | 415 | 2,400 |
1998/10/05 | 390 | 390 | 390 | 390 | 2,500 |
1998/10/02 | 440 | 440 | 440 | 440 | 3,000 |
1998/10/01 | 410 | 430 | 400 | 405 | 2,100 |
1998/09/30 | 400 | 400 | 400 | 400 | 300 |
1998/09/29 | 430 | 430 | 430 | 430 | 500 |
1998/09/25 | 417 | 450 | 417 | 450 | 14,200 |
1998/09/24 | 380 | 430 | 375 | 430 | 1,600 |
1998/09/22 | 395 | 395 | 389 | 389 | 10,300 |
1998/09/21 | 435 | 435 | 355 | 355 | 500 |
1998/09/18 | 430 | 430 | 430 | 430 | 10,300 |
1998/09/17 | 415 | 415 | 415 | 415 | 1,100 |
1998/09/14 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/11 | 430 | 430 | 430 | 430 | 3,100 |
1998/09/10 | 435 | 435 | 435 | 435 | 200 |
1998/09/09 | 435 | 435 | 435 | 435 | 1,000 |
1998/09/08 | 430 | 430 | 430 | 430 | 3,000 |
1998/09/04 | 430 | 430 | 430 | 430 | 200 |
1998/09/03 | 430 | 430 | 430 | 430 | 100 |
1998/09/02 | 470 | 470 | 435 | 435 | 5,200 |
1998/09/01 | 430 | 435 | 430 | 435 | 3,200 |
1998/08/31 | 450 | 450 | 430 | 430 | 2,600 |
1998/08/28 | 440 | 440 | 430 | 430 | 4,100 |
1998/08/26 | 440 | 470 | 440 | 469 | 3,800 |
1998/08/25 | 420 | 490 | 420 | 490 | 12,400 |
1998/08/24 | 420 | 420 | 410 | 410 | 4,900 |
1998/08/21 | 425 | 425 | 420 | 420 | 1,200 |
1998/08/20 | 421 | 440 | 421 | 440 | 8,400 |
1998/08/19 | 420 | 420 | 420 | 420 | 2,100 |
1998/08/18 | 435 | 435 | 415 | 420 | 8,200 |
1998/08/17 | 430 | 435 | 425 | 425 | 6,700 |
1998/08/14 | 440 | 440 | 440 | 440 | 1,000 |
1998/08/13 | 455 | 455 | 450 | 450 | 4,300 |
1998/08/12 | 455 | 455 | 455 | 455 | 1,000 |
1998/08/11 | 456 | 456 | 455 | 455 | 5,100 |
1998/08/10 | 460 | 460 | 455 | 455 | 4,900 |
1998/08/07 | 470 | 470 | 460 | 460 | 35,300 |
1998/08/06 | 470 | 470 | 470 | 470 | 2,000 |
1998/08/05 | 470 | 470 | 470 | 470 | 1,500 |
1998/08/04 | 470 | 470 | 461 | 461 | 3,300 |
1998/08/03 | 461 | 461 | 461 | 461 | 5,200 |
1998/07/31 | 475 | 480 | 461 | 461 | 13,000 |
1998/07/30 | 470 | 470 | 470 | 470 | 2,000 |
1998/07/29 | 471 | 471 | 470 | 470 | 1,400 |
1998/07/28 | 469 | 475 | 465 | 470 | 17,500 |
1998/07/27 | 470 | 470 | 470 | 470 | 23,600 |
1998/07/24 | 461 | 480 | 461 | 475 | 32,400 |
1998/07/23 | 461 | 461 | 461 | 461 | 1,300 |
1998/07/22 | 470 | 470 | 470 | 470 | 1,200 |
1998/07/21 | 461 | 480 | 460 | 480 | 3,800 |
1998/07/17 | 471 | 490 | 460 | 460 | 11,300 |
1998/07/16 | 470 | 470 | 466 | 470 | 3,500 |
1998/07/14 | 460 | 461 | 460 | 461 | 1,500 |
1998/07/13 | 460 | 460 | 460 | 460 | 300 |
1998/07/10 | 460 | 460 | 456 | 456 | 4,300 |
1998/07/09 | 470 | 470 | 470 | 470 | 1,400 |
1998/07/08 | 469 | 470 | 469 | 470 | 1,200 |
1998/07/07 | 490 | 490 | 490 | 490 | 3,300 |
1998/07/06 | 455 | 457 | 455 | 457 | 3,600 |
1998/07/03 | 460 | 460 | 455 | 455 | 5,000 |
1998/07/02 | 470 | 470 | 455 | 460 | 16,500 |
1998/07/01 | 476 | 476 | 455 | 455 | 5,100 |
1998/06/30 | 480 | 480 | 476 | 476 | 1,700 |
1998/06/29 | 480 | 480 | 475 | 475 | 300 |
1998/06/26 | 465 | 465 | 465 | 465 | 200 |
1998/06/25 | 470 | 490 | 470 | 490 | 13,800 |
1998/06/24 | 455 | 455 | 455 | 455 | 1,600 |
1998/06/23 | 484 | 484 | 484 | 484 | 700 |
1998/06/22 | 453 | 485 | 453 | 485 | 1,100 |
1998/06/19 | 490 | 500 | 490 | 500 | 11,500 |
1998/06/18 | 490 | 490 | 490 | 490 | 3,100 |
1998/06/17 | 451 | 451 | 451 | 451 | 700 |
1998/06/16 | 445 | 450 | 445 | 448 | 10,900 |
1998/06/15 | 465 | 465 | 450 | 450 | 1,200 |
1998/06/12 | 495 | 495 | 490 | 490 | 1,300 |
1998/06/11 | 468 | 500 | 468 | 500 | 16,200 |
1998/06/10 | 450 | 468 | 450 | 468 | 6,300 |
1998/06/09 | 450 | 450 | 450 | 450 | 100 |
1998/06/08 | 448 | 448 | 448 | 448 | 3,600 |
1998/06/03 | 485 | 489 | 485 | 489 | 1,100 |
1998/06/02 | 499 | 499 | 490 | 490 | 3,000 |
1998/06/01 | 490 | 490 | 490 | 490 | 2,000 |
1998/05/29 | 450 | 450 | 441 | 441 | 5,000 |
1998/05/28 | 440 | 440 | 436 | 440 | 10,800 |
1998/05/27 | 450 | 450 | 440 | 440 | 8,800 |
1998/05/26 | 450 | 450 | 450 | 450 | 5,300 |
1998/05/25 | 440 | 450 | 440 | 450 | 16,300 |
1998/05/22 | 450 | 450 | 440 | 440 | 4,200 |
1998/05/21 | 440 | 452 | 440 | 450 | 10,800 |
1998/05/20 | 430 | 470 | 430 | 440 | 10,700 |
1998/05/19 | 420 | 421 | 420 | 420 | 16,500 |
1998/05/18 | 470 | 470 | 420 | 430 | 17,100 |
1998/05/15 | 495 | 495 | 480 | 480 | 28,100 |
1998/05/14 | 495 | 496 | 495 | 495 | 2,200 |
1998/05/13 | 505 | 506 | 500 | 500 | 28,400 |
1998/05/12 | 510 | 510 | 505 | 510 | 9,100 |
1998/05/11 | 510 | 520 | 510 | 510 | 22,500 |
1998/05/08 | 525 | 533 | 510 | 510 | 25,100 |
1998/05/07 | 535 | 535 | 529 | 530 | 15,500 |
1998/05/06 | 565 | 565 | 535 | 535 | 2,900 |
1998/05/01 | 535 | 535 | 535 | 535 | 900 |
1998/04/30 | 545 | 545 | 530 | 530 | 5,800 |
1998/04/28 | 545 | 545 | 545 | 545 | 300 |
1998/04/27 | 589 | 589 | 580 | 580 | 5,900 |
1998/04/24 | 535 | 590 | 535 | 590 | 13,400 |
1998/04/23 | 535 | 545 | 535 | 535 | 1,300 |
1998/04/22 | 536 | 536 | 535 | 535 | 600 |
1998/04/21 | 535 | 535 | 535 | 535 | 5,000 |
1998/04/20 | 540 | 545 | 539 | 539 | 11,100 |
1998/04/17 | 540 | 540 | 540 | 540 | 200 |
1998/04/16 | 545 | 545 | 540 | 540 | 900 |
1998/04/15 | 540 | 540 | 530 | 530 | 2,600 |
1998/04/14 | 540 | 545 | 539 | 539 | 5,900 |
1998/04/13 | 540 | 540 | 540 | 540 | 400 |
1998/04/10 | 540 | 545 | 540 | 540 | 3,900 |
1998/04/09 | 539 | 545 | 539 | 540 | 1,500 |
1998/04/08 | 545 | 545 | 539 | 539 | 20,200 |
1998/04/07 | 535 | 545 | 535 | 545 | 3,300 |
1998/04/06 | 520 | 535 | 520 | 535 | 5,900 |
1998/04/03 | 520 | 520 | 520 | 520 | 5,600 |
1998/04/02 | 532 | 532 | 530 | 530 | 13,700 |
1998/04/01 | 532 | 535 | 530 | 530 | 17,100 |
1998/03/31 | 532 | 532 | 532 | 532 | 7,600 |
1998/03/30 | 540 | 540 | 532 | 532 | 3,900 |
1998/03/27 | 545 | 545 | 532 | 532 | 1,600 |
1998/03/26 | 540 | 545 | 530 | 530 | 8,000 |
1998/03/25 | 540 | 540 | 530 | 530 | 18,300 |
1998/03/24 | 545 | 545 | 530 | 530 | 1,400 |
1998/03/23 | 560 | 560 | 540 | 549 | 2,200 |
1998/03/20 | 531 | 550 | 530 | 550 | 14,600 |
1998/03/19 | 521 | 530 | 521 | 530 | 3,600 |
1998/03/18 | 521 | 530 | 520 | 520 | 13,200 |
1998/03/17 | 520 | 521 | 520 | 520 | 3,600 |
1998/03/16 | 520 | 530 | 520 | 520 | 8,600 |
1998/03/13 | 530 | 530 | 520 | 520 | 24,100 |
1998/03/12 | 521 | 530 | 521 | 530 | 2,100 |
1998/03/11 | 530 | 530 | 520 | 520 | 13,500 |
1998/03/10 | 540 | 540 | 525 | 530 | 3,500 |
1998/03/09 | 561 | 561 | 525 | 530 | 61,100 |
1998/03/06 | 565 | 565 | 555 | 560 | 5,700 |
1998/03/05 | 565 | 570 | 563 | 563 | 24,400 |
1998/03/04 | 571 | 572 | 571 | 571 | 3,800 |
1998/03/03 | 580 | 580 | 575 | 580 | 5,100 |
1998/03/02 | 570 | 574 | 565 | 574 | 2,600 |
1998/02/27 | 575 | 575 | 570 | 575 | 5,100 |
1998/02/26 | 566 | 575 | 565 | 575 | 5,600 |
1998/02/25 | 580 | 580 | 566 | 566 | 17,800 |
1998/02/24 | 575 | 575 | 565 | 565 | 2,100 |
1998/02/23 | 570 | 580 | 565 | 565 | 1,300 |
1998/02/20 | 560 | 580 | 560 | 570 | 12,300 |
1998/02/19 | 560 | 560 | 560 | 560 | 3,700 |
1998/02/18 | 580 | 580 | 575 | 580 | 2,800 |
1998/02/17 | 550 | 550 | 545 | 545 | 2,800 |
1998/02/16 | 550 | 550 | 550 | 550 | 2,700 |
1998/02/13 | 560 | 580 | 560 | 570 | 4,100 |
1998/02/12 | 550 | 580 | 550 | 580 | 3,200 |
1998/02/10 | 530 | 540 | 530 | 540 | 6,700 |
1998/02/09 | 530 | 540 | 520 | 530 | 25,600 |
1998/02/06 | 539 | 539 | 525 | 530 | 21,900 |
1998/02/05 | 540 | 540 | 531 | 540 | 3,200 |
1998/02/04 | 531 | 531 | 530 | 530 | 3,300 |
1998/02/03 | 540 | 541 | 531 | 531 | 7,600 |
1998/02/02 | 559 | 559 | 530 | 530 | 2,700 |
1998/01/30 | 560 | 570 | 555 | 560 | 17,100 |
1998/01/29 | 560 | 560 | 530 | 530 | 11,300 |
1998/01/28 | 511 | 544 | 511 | 540 | 13,200 |
1998/01/27 | 540 | 540 | 501 | 501 | 10,600 |
1998/01/26 | 540 | 547 | 540 | 540 | 12,900 |
1998/01/23 | 570 | 570 | 530 | 530 | 42,700 |
1998/01/22 | 550 | 550 | 510 | 530 | 13,300 |
1998/01/21 | 550 | 550 | 540 | 540 | 16,400 |
1998/01/19 | 470 | 470 | 470 | 470 | 2,500 |
1998/01/16 | 407 | 435 | 407 | 430 | 4,700 |
1998/01/14 | 400 | 407 | 400 | 407 | 8,800 |
1998/01/13 | 407 | 407 | 405 | 405 | 5,000 |
1998/01/09 | 405 | 407 | 405 | 407 | 4,400 |
1998/01/08 | 400 | 402 | 400 | 402 | 600 |
1998/01/07 | 400 | 401 | 400 | 401 | 3,500 |
1998/01/06 | 410 | 410 | 401 | 401 | 20,300 |
1998/01/05 | 420 | 420 | 410 | 410 | 19,500 |