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 |
---|---|---|---|---|---|
2001/12/28 | 220 | 223 | 220 | 223 | 300 |
2001/12/25 | 220 | 230 | 211 | 230 | 27,300 |
2001/12/21 | 210 | 210 | 200 | 210 | 5,100 |
2001/12/20 | 196 | 205 | 196 | 205 | 12,200 |
2001/12/19 | 195 | 205 | 195 | 200 | 10,000 |
2001/12/18 | 229 | 229 | 205 | 210 | 8,700 |
2001/12/17 | 232 | 232 | 227 | 227 | 6,600 |
2001/12/14 | 232 | 232 | 232 | 232 | 10,200 |
2001/12/13 | 232 | 232 | 232 | 232 | 2,700 |
2001/12/12 | 227 | 230 | 227 | 230 | 11,900 |
2001/12/11 | 224 | 227 | 224 | 227 | 9,700 |
2001/12/10 | 219 | 224 | 219 | 224 | 4,100 |
2001/12/07 | 210 | 220 | 210 | 219 | 8,300 |
2001/12/06 | 225 | 225 | 223 | 225 | 2,100 |
2001/12/05 | 230 | 230 | 220 | 220 | 10,000 |
2001/12/04 | 237 | 237 | 220 | 225 | 4,400 |
2001/12/03 | 230 | 230 | 230 | 230 | 1,300 |
2001/11/30 | 238 | 238 | 230 | 235 | 3,900 |
2001/11/29 | 241 | 241 | 225 | 233 | 8,600 |
2001/11/28 | 245 | 249 | 241 | 241 | 1,000 |
2001/11/27 | 244 | 245 | 244 | 245 | 2,600 |
2001/11/26 | 240 | 244 | 240 | 244 | 8,700 |
2001/11/22 | 240 | 240 | 240 | 240 | 4,500 |
2001/11/21 | 236 | 240 | 230 | 240 | 4,100 |
2001/11/20 | 235 | 235 | 233 | 235 | 5,600 |
2001/11/19 | 220 | 233 | 220 | 233 | 7,800 |
2001/11/16 | 233 | 233 | 230 | 233 | 5,400 |
2001/11/15 | 232 | 232 | 230 | 230 | 4,100 |
2001/11/14 | 236 | 236 | 230 | 230 | 3,000 |
2001/11/13 | 239 | 239 | 236 | 236 | 2,400 |
2001/11/12 | 236 | 236 | 236 | 236 | 700 |
2001/11/09 | 241 | 241 | 240 | 240 | 1,100 |
2001/11/08 | 241 | 241 | 241 | 241 | 1,000 |
2001/11/07 | 245 | 245 | 241 | 241 | 1,200 |
2001/11/06 | 240 | 245 | 240 | 241 | 10,900 |
2001/11/05 | 250 | 251 | 250 | 251 | 400 |
2001/11/02 | 254 | 254 | 250 | 250 | 2,200 |
2001/11/01 | 250 | 254 | 250 | 250 | 4,800 |
2001/10/31 | 248 | 249 | 248 | 248 | 1,800 |
2001/10/30 | 241 | 248 | 241 | 245 | 5,800 |
2001/10/29 | 268 | 268 | 235 | 241 | 15,600 |
2001/10/26 | 268 | 268 | 268 | 268 | 4,500 |
2001/10/25 | 263 | 268 | 263 | 268 | 30,500 |
2001/10/24 | 260 | 263 | 260 | 263 | 3,400 |
2001/10/23 | 262 | 264 | 260 | 264 | 1,600 |
2001/10/22 | 251 | 261 | 251 | 260 | 11,400 |
2001/10/19 | 250 | 250 | 250 | 250 | 4,300 |
2001/10/18 | 250 | 254 | 250 | 254 | 2,800 |
2001/10/17 | 245 | 250 | 245 | 250 | 5,800 |
2001/10/16 | 245 | 245 | 245 | 245 | 1,000 |
2001/10/15 | 246 | 250 | 244 | 244 | 1,900 |
2001/10/12 | 249 | 249 | 245 | 245 | 6,800 |
2001/10/11 | 246 | 246 | 245 | 245 | 1,700 |
2001/10/10 | 248 | 250 | 245 | 245 | 6,600 |
2001/10/09 | 248 | 248 | 247 | 248 | 1,500 |
2001/10/05 | 241 | 241 | 241 | 241 | 1,100 |
2001/10/04 | 241 | 247 | 241 | 247 | 6,300 |
2001/10/03 | 241 | 245 | 240 | 244 | 6,300 |
2001/10/02 | 249 | 250 | 240 | 250 | 5,500 |
2001/10/01 | 250 | 250 | 225 | 240 | 4,800 |
2001/09/28 | 254 | 255 | 251 | 251 | 4,100 |
2001/09/27 | 254 | 254 | 250 | 251 | 4,100 |
2001/09/26 | 245 | 260 | 245 | 255 | 13,000 |
2001/09/25 | 239 | 240 | 239 | 240 | 5,700 |
2001/09/21 | 250 | 250 | 235 | 235 | 4,000 |
2001/09/20 | 250 | 250 | 250 | 250 | 7,700 |
2001/09/19 | 250 | 250 | 249 | 250 | 2,700 |
2001/09/18 | 251 | 260 | 251 | 251 | 2,500 |
2001/09/17 | 231 | 231 | 231 | 231 | 2,000 |
2001/09/14 | 269 | 269 | 269 | 269 | 4,200 |
2001/09/13 | 230 | 230 | 220 | 230 | 16,600 |
2001/09/12 | 225 | 231 | 225 | 230 | 8,100 |
2001/09/10 | 265 | 265 | 265 | 265 | 900 |
2001/09/07 | 276 | 276 | 265 | 265 | 1,500 |
2001/09/06 | 265 | 266 | 265 | 266 | 300 |
2001/09/05 | 263 | 263 | 263 | 263 | 100 |
2001/09/04 | 279 | 279 | 279 | 279 | 1,400 |
2001/09/03 | 265 | 265 | 262 | 263 | 10,600 |
2001/08/31 | 279 | 279 | 279 | 279 | 300 |
2001/08/30 | 270 | 270 | 269 | 269 | 4,900 |
2001/08/29 | 272 | 272 | 265 | 270 | 11,200 |
2001/08/28 | 284 | 284 | 271 | 271 | 1,500 |
2001/08/27 | 280 | 280 | 280 | 280 | 300 |
2001/08/24 | 280 | 287 | 280 | 287 | 15,100 |
2001/08/23 | 282 | 282 | 275 | 280 | 1,600 |
2001/08/22 | 271 | 278 | 271 | 278 | 200 |
2001/08/21 | 285 | 285 | 283 | 283 | 1,900 |
2001/08/20 | 280 | 280 | 280 | 280 | 6,500 |
2001/08/17 | 278 | 280 | 269 | 280 | 8,800 |
2001/08/16 | 268 | 279 | 266 | 279 | 2,100 |
2001/08/15 | 280 | 280 | 265 | 265 | 6,200 |
2001/08/14 | 272 | 272 | 272 | 272 | 2,000 |
2001/08/13 | 269 | 294 | 262 | 264 | 13,100 |
2001/08/10 | 273 | 273 | 253 | 262 | 12,000 |
2001/08/09 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/08 | 274 | 275 | 272 | 273 | 3,400 |
2001/08/07 | 271 | 271 | 270 | 270 | 1,900 |
2001/08/03 | 277 | 278 | 270 | 270 | 4,000 |
2001/08/02 | 272 | 272 | 271 | 271 | 7,000 |
2001/08/01 | 279 | 279 | 271 | 271 | 2,700 |
2001/07/31 | 279 | 279 | 274 | 279 | 4,700 |
2001/07/30 | 274 | 274 | 274 | 274 | 3,500 |
2001/07/27 | 274 | 275 | 274 | 274 | 2,300 |
2001/07/26 | 278 | 278 | 278 | 278 | 5,000 |
2001/07/25 | 278 | 278 | 278 | 278 | 1,200 |
2001/07/24 | 278 | 278 | 275 | 278 | 8,700 |
2001/07/23 | 278 | 280 | 270 | 270 | 6,600 |
2001/07/19 | 282 | 282 | 280 | 280 | 18,100 |
2001/07/18 | 290 | 290 | 281 | 281 | 3,400 |
2001/07/17 | 290 | 290 | 282 | 282 | 3,700 |
2001/07/16 | 285 | 285 | 281 | 281 | 2,600 |
2001/07/13 | 285 | 289 | 282 | 285 | 2,400 |
2001/07/12 | 285 | 290 | 282 | 285 | 3,100 |
2001/07/11 | 281 | 288 | 281 | 283 | 4,800 |
2001/07/10 | 282 | 282 | 280 | 280 | 6,100 |
2001/07/09 | 285 | 290 | 285 | 290 | 6,900 |
2001/07/06 | 290 | 290 | 284 | 284 | 4,200 |
2001/07/05 | 286 | 290 | 285 | 285 | 4,700 |
2001/07/04 | 290 | 290 | 286 | 290 | 3,600 |
2001/07/03 | 290 | 295 | 288 | 288 | 10,300 |
2001/07/02 | 290 | 290 | 275 | 286 | 5,200 |
2001/06/29 | 286 | 290 | 286 | 290 | 4,900 |
2001/06/28 | 283 | 286 | 283 | 286 | 800 |
2001/06/27 | 288 | 289 | 283 | 289 | 3,600 |
2001/06/26 | 285 | 290 | 285 | 285 | 7,800 |
2001/06/25 | 275 | 285 | 275 | 285 | 24,300 |
2001/06/22 | 285 | 293 | 280 | 280 | 2,400 |
2001/06/21 | 287 | 287 | 287 | 287 | 100 |
2001/06/20 | 285 | 295 | 285 | 295 | 12,500 |
2001/06/19 | 289 | 289 | 280 | 285 | 4,700 |
2001/06/18 | 258 | 270 | 258 | 270 | 11,000 |
2001/06/15 | 290 | 290 | 280 | 283 | 29,900 |
2001/06/14 | 286 | 288 | 282 | 288 | 7,600 |
2001/06/13 | 286 | 286 | 286 | 286 | 1,900 |
2001/06/12 | 285 | 285 | 285 | 285 | 700 |
2001/06/11 | 282 | 285 | 282 | 285 | 2,000 |
2001/06/08 | 282 | 284 | 282 | 284 | 2,900 |
2001/06/07 | 285 | 285 | 285 | 285 | 1,000 |
2001/06/06 | 285 | 285 | 285 | 285 | 1,000 |
2001/06/05 | 282 | 285 | 282 | 285 | 2,400 |
2001/06/04 | 282 | 285 | 282 | 282 | 6,400 |
2001/06/01 | 285 | 285 | 282 | 282 | 500 |
2001/05/31 | 281 | 282 | 281 | 282 | 1,200 |
2001/05/30 | 281 | 281 | 281 | 281 | 800 |
2001/05/29 | 281 | 283 | 280 | 280 | 7,100 |
2001/05/28 | 292 | 292 | 292 | 292 | 1,700 |
2001/05/25 | 290 | 296 | 290 | 296 | 11,400 |
2001/05/24 | 290 | 291 | 290 | 290 | 9,200 |
2001/05/23 | 285 | 290 | 276 | 290 | 7,500 |
2001/05/22 | 283 | 289 | 280 | 288 | 4,200 |
2001/05/21 | 295 | 299 | 295 | 298 | 3,700 |
2001/05/18 | 290 | 292 | 280 | 292 | 5,400 |
2001/05/17 | 289 | 289 | 280 | 280 | 500 |
2001/05/16 | 276 | 276 | 276 | 276 | 100 |
2001/05/15 | 276 | 290 | 276 | 290 | 4,300 |
2001/05/14 | 287 | 287 | 278 | 278 | 10,600 |
2001/05/11 | 287 | 287 | 285 | 285 | 5,200 |
2001/05/10 | 290 | 290 | 290 | 290 | 3,100 |
2001/05/09 | 290 | 290 | 285 | 290 | 7,400 |
2001/05/08 | 300 | 300 | 290 | 290 | 14,100 |
2001/05/07 | 298 | 302 | 298 | 302 | 15,000 |
2001/05/02 | 299 | 300 | 295 | 300 | 5,800 |
2001/05/01 | 290 | 293 | 290 | 291 | 22,800 |
2001/04/27 | 291 | 293 | 290 | 291 | 4,800 |
2001/04/26 | 295 | 295 | 290 | 290 | 4,500 |
2001/04/25 | 295 | 295 | 295 | 295 | 12,900 |
2001/04/24 | 301 | 301 | 290 | 295 | 9,900 |
2001/04/23 | 299 | 303 | 299 | 301 | 30,000 |
2001/04/20 | 294 | 299 | 294 | 299 | 19,500 |
2001/04/19 | 301 | 303 | 291 | 294 | 10,000 |
2001/04/18 | 298 | 304 | 298 | 304 | 35,200 |
2001/04/17 | 285 | 295 | 285 | 290 | 28,300 |
2001/04/16 | 280 | 282 | 278 | 282 | 21,000 |
2001/04/13 | 277 | 280 | 277 | 280 | 6,700 |
2001/04/12 | 276 | 276 | 276 | 276 | 2,600 |
2001/04/11 | 277 | 277 | 275 | 275 | 3,200 |
2001/04/10 | 271 | 271 | 271 | 271 | 3,400 |
2001/04/09 | 275 | 276 | 272 | 272 | 9,000 |
2001/04/06 | 270 | 275 | 270 | 275 | 8,900 |
2001/04/05 | 266 | 270 | 266 | 270 | 3,700 |
2001/04/04 | 271 | 271 | 264 | 264 | 8,300 |
2001/04/03 | 276 | 276 | 272 | 272 | 7,600 |
2001/04/02 | 271 | 277 | 271 | 273 | 3,100 |
2001/03/30 | 270 | 278 | 269 | 269 | 17,600 |
2001/03/29 | 266 | 270 | 266 | 270 | 14,900 |
2001/03/28 | 264 | 266 | 261 | 266 | 6,000 |
2001/03/27 | 265 | 265 | 261 | 261 | 5,600 |
2001/03/26 | 260 | 265 | 260 | 260 | 9,600 |
2001/03/23 | 258 | 260 | 258 | 259 | 25,400 |
2001/03/22 | 250 | 259 | 246 | 252 | 14,400 |
2001/03/21 | 250 | 250 | 245 | 245 | 6,900 |
2001/03/19 | 248 | 250 | 243 | 243 | 10,000 |
2001/03/16 | 248 | 248 | 245 | 248 | 1,500 |
2001/03/15 | 241 | 246 | 241 | 246 | 1,800 |
2001/03/14 | 246 | 246 | 245 | 245 | 1,300 |
2001/03/13 | 252 | 252 | 245 | 245 | 2,700 |
2001/03/12 | 252 | 252 | 252 | 252 | 2,300 |
2001/03/09 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/08 | 250 | 250 | 250 | 250 | 1,800 |
2001/03/07 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/06 | 242 | 242 | 242 | 242 | 400 |
2001/03/05 | 250 | 250 | 240 | 240 | 10,300 |
2001/03/02 | 260 | 264 | 250 | 260 | 5,400 |
2001/03/01 | 261 | 265 | 251 | 260 | 3,700 |
2001/02/28 | 260 | 262 | 259 | 262 | 5,600 |
2001/02/27 | 258 | 259 | 258 | 259 | 11,100 |
2001/02/26 | 247 | 254 | 247 | 254 | 9,300 |
2001/02/23 | 245 | 248 | 245 | 247 | 5,000 |
2001/02/22 | 250 | 250 | 245 | 245 | 2,600 |
2001/02/21 | 250 | 250 | 250 | 250 | 2,900 |
2001/02/20 | 250 | 250 | 249 | 250 | 6,100 |
2001/02/19 | 250 | 250 | 242 | 242 | 1,300 |
2001/02/16 | 242 | 242 | 241 | 242 | 4,500 |
2001/02/15 | 241 | 242 | 240 | 242 | 1,600 |
2001/02/14 | 249 | 249 | 249 | 249 | 400 |
2001/02/13 | 249 | 249 | 249 | 249 | 2,200 |
2001/02/09 | 247 | 250 | 240 | 250 | 3,700 |
2001/02/08 | 249 | 249 | 248 | 248 | 200 |
2001/02/07 | 247 | 247 | 236 | 240 | 2,400 |
2001/02/06 | 239 | 248 | 238 | 248 | 3,400 |
2001/02/05 | 238 | 238 | 238 | 238 | 2,300 |
2001/02/02 | 249 | 255 | 238 | 238 | 12,100 |
2001/02/01 | 252 | 255 | 238 | 243 | 7,500 |
2001/01/31 | 253 | 253 | 245 | 250 | 9,600 |
2001/01/30 | 253 | 253 | 253 | 253 | 4,200 |
2001/01/29 | 250 | 250 | 250 | 250 | 4,100 |
2001/01/26 | 240 | 250 | 240 | 250 | 6,800 |
2001/01/25 | 240 | 240 | 240 | 240 | 1,700 |
2001/01/24 | 240 | 240 | 238 | 240 | 2,500 |
2001/01/23 | 239 | 239 | 239 | 239 | 4,400 |
2001/01/22 | 238 | 239 | 238 | 239 | 7,000 |
2001/01/19 | 238 | 238 | 238 | 238 | 1,400 |
2001/01/18 | 238 | 238 | 238 | 238 | 1,200 |
2001/01/17 | 238 | 238 | 238 | 238 | 1,500 |
2001/01/16 | 238 | 238 | 238 | 238 | 3,100 |
2001/01/15 | 240 | 240 | 235 | 238 | 7,500 |
2001/01/12 | 235 | 235 | 230 | 230 | 10,200 |
2001/01/11 | 240 | 240 | 235 | 235 | 6,000 |
2001/01/10 | 238 | 240 | 238 | 238 | 3,900 |
2001/01/09 | 235 | 241 | 235 | 240 | 6,900 |
2001/01/05 | 248 | 248 | 240 | 240 | 3,000 |
2001/01/04 | 255 | 255 | 255 | 255 | 700 |