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 |
---|---|---|---|---|---|
2005/12/30 | 489 | 493 | 486 | 493 | 7,500 |
2005/12/29 | 496 | 497 | 481 | 489 | 15,100 |
2005/12/28 | 486 | 498 | 482 | 496 | 22,700 |
2005/12/27 | 479 | 489 | 478 | 489 | 16,500 |
2005/12/26 | 481 | 489 | 475 | 489 | 19,700 |
2005/12/22 | 490 | 490 | 479 | 481 | 12,300 |
2005/12/21 | 482 | 489 | 480 | 480 | 16,800 |
2005/12/20 | 484 | 492 | 471 | 492 | 30,900 |
2005/12/19 | 487 | 487 | 481 | 481 | 11,200 |
2005/12/16 | 493 | 493 | 486 | 487 | 10,400 |
2005/12/15 | 498 | 498 | 489 | 489 | 10,500 |
2005/12/14 | 496 | 499 | 486 | 499 | 21,900 |
2005/12/13 | 499 | 500 | 477 | 500 | 25,800 |
2005/12/12 | 491 | 510 | 481 | 510 | 69,300 |
2005/12/09 | 512 | 514 | 498 | 511 | 30,400 |
2005/12/08 | 510 | 510 | 497 | 505 | 13,300 |
2005/12/07 | 499 | 510 | 497 | 510 | 32,000 |
2005/12/06 | 500 | 509 | 494 | 509 | 138,900 |
2005/12/05 | 493 | 499 | 486 | 499 | 18,000 |
2005/12/02 | 500 | 500 | 494 | 494 | 7,900 |
2005/12/01 | 492 | 505 | 483 | 505 | 21,000 |
2005/11/30 | 500 | 500 | 487 | 492 | 57,200 |
2005/11/29 | 479 | 509 | 475 | 509 | 105,800 |
2005/11/28 | 480 | 483 | 461 | 483 | 43,800 |
2005/11/25 | 479 | 480 | 460 | 480 | 30,600 |
2005/11/24 | 469 | 480 | 462 | 480 | 32,500 |
2005/11/22 | 451 | 477 | 451 | 474 | 30,300 |
2005/11/21 | 460 | 461 | 451 | 451 | 24,700 |
2005/11/18 | 448 | 474 | 448 | 463 | 23,600 |
2005/11/17 | 467 | 468 | 463 | 463 | 2,300 |
2005/11/16 | 475 | 475 | 467 | 467 | 4,800 |
2005/11/15 | 480 | 480 | 464 | 475 | 20,200 |
2005/11/14 | 479 | 480 | 460 | 480 | 41,600 |
2005/11/11 | 474 | 480 | 469 | 480 | 16,700 |
2005/11/10 | 470 | 480 | 470 | 474 | 23,000 |
2005/11/09 | 467 | 475 | 457 | 475 | 16,400 |
2005/11/08 | 480 | 480 | 470 | 471 | 3,700 |
2005/11/07 | 480 | 481 | 470 | 480 | 33,300 |
2005/11/04 | 478 | 481 | 465 | 481 | 42,000 |
2005/11/02 | 470 | 480 | 465 | 479 | 78,100 |
2005/11/01 | 461 | 475 | 456 | 475 | 45,100 |
2005/10/31 | 460 | 460 | 452 | 460 | 11,700 |
2005/10/28 | 456 | 463 | 448 | 460 | 11,000 |
2005/10/27 | 460 | 463 | 450 | 461 | 18,800 |
2005/10/26 | 430 | 460 | 430 | 460 | 29,100 |
2005/10/25 | 452 | 457 | 450 | 450 | 18,400 |
2005/10/24 | 442 | 444 | 439 | 439 | 8,400 |
2005/10/21 | 445 | 453 | 442 | 446 | 9,800 |
2005/10/20 | 455 | 459 | 449 | 458 | 10,200 |
2005/10/19 | 449 | 455 | 448 | 453 | 3,700 |
2005/10/18 | 464 | 464 | 430 | 435 | 13,400 |
2005/10/17 | 454 | 465 | 436 | 465 | 22,900 |
2005/10/14 | 470 | 470 | 460 | 461 | 6,600 |
2005/10/13 | 470 | 471 | 458 | 470 | 88,600 |
2005/10/12 | 461 | 473 | 460 | 471 | 38,400 |
2005/10/11 | 465 | 478 | 458 | 471 | 54,700 |
2005/10/07 | 445 | 468 | 445 | 468 | 17,700 |
2005/10/06 | 440 | 467 | 440 | 455 | 61,000 |
2005/10/05 | 435 | 455 | 435 | 455 | 32,300 |
2005/10/04 | 426 | 460 | 421 | 455 | 140,300 |
2005/10/03 | 423 | 426 | 405 | 426 | 23,800 |
2005/09/30 | 415 | 423 | 410 | 423 | 40,900 |
2005/09/29 | 413 | 414 | 412 | 414 | 7,400 |
2005/09/28 | 402 | 413 | 401 | 412 | 27,200 |
2005/09/27 | 404 | 408 | 400 | 400 | 28,100 |
2005/09/26 | 403 | 409 | 402 | 409 | 11,700 |
2005/09/22 | 409 | 409 | 405 | 405 | 15,300 |
2005/09/21 | 405 | 408 | 405 | 406 | 7,400 |
2005/09/20 | 409 | 409 | 405 | 409 | 16,400 |
2005/09/16 | 410 | 410 | 405 | 409 | 7,800 |
2005/09/15 | 400 | 410 | 400 | 410 | 15,500 |
2005/09/14 | 404 | 404 | 401 | 402 | 2,900 |
2005/09/13 | 402 | 407 | 400 | 400 | 9,000 |
2005/09/12 | 395 | 403 | 390 | 403 | 28,400 |
2005/09/09 | 407 | 410 | 407 | 410 | 2,300 |
2005/09/08 | 408 | 410 | 407 | 409 | 3,400 |
2005/09/07 | 408 | 410 | 406 | 410 | 12,200 |
2005/09/06 | 409 | 409 | 408 | 408 | 6,700 |
2005/09/05 | 410 | 411 | 409 | 410 | 15,900 |
2005/09/02 | 414 | 423 | 407 | 420 | 27,000 |
2005/09/01 | 417 | 417 | 408 | 415 | 9,300 |
2005/08/31 | 412 | 420 | 411 | 412 | 24,100 |
2005/08/30 | 412 | 413 | 406 | 411 | 13,100 |
2005/08/29 | 414 | 417 | 411 | 411 | 6,600 |
2005/08/26 | 418 | 418 | 411 | 411 | 5,300 |
2005/08/25 | 413 | 418 | 412 | 418 | 39,200 |
2005/08/24 | 413 | 413 | 408 | 412 | 18,100 |
2005/08/23 | 412 | 413 | 410 | 412 | 46,200 |
2005/08/22 | 413 | 413 | 410 | 412 | 6,200 |
2005/08/19 | 413 | 413 | 410 | 413 | 28,700 |
2005/08/18 | 412 | 413 | 408 | 408 | 10,900 |
2005/08/17 | 404 | 411 | 403 | 410 | 78,100 |
2005/08/16 | 408 | 408 | 400 | 400 | 9,500 |
2005/08/15 | 407 | 408 | 407 | 408 | 1,900 |
2005/08/12 | 408 | 410 | 405 | 409 | 7,200 |
2005/08/11 | 405 | 407 | 401 | 406 | 8,500 |
2005/08/10 | 408 | 409 | 400 | 400 | 5,700 |
2005/08/09 | 406 | 408 | 398 | 408 | 2,300 |
2005/08/08 | 400 | 401 | 390 | 396 | 26,700 |
2005/08/05 | 401 | 405 | 401 | 401 | 2,100 |
2005/08/04 | 406 | 415 | 401 | 402 | 8,000 |
2005/08/03 | 402 | 420 | 402 | 405 | 12,100 |
2005/08/02 | 410 | 410 | 400 | 400 | 27,800 |
2005/08/01 | 418 | 418 | 411 | 411 | 13,100 |
2005/07/29 | 419 | 430 | 416 | 418 | 10,200 |
2005/07/28 | 424 | 426 | 418 | 420 | 11,600 |
2005/07/27 | 412 | 423 | 411 | 420 | 32,100 |
2005/07/26 | 419 | 419 | 407 | 409 | 15,800 |
2005/07/25 | 435 | 435 | 421 | 421 | 19,800 |
2005/07/22 | 432 | 432 | 417 | 420 | 19,000 |
2005/07/21 | 430 | 434 | 425 | 428 | 27,200 |
2005/07/20 | 430 | 432 | 425 | 425 | 40,400 |
2005/07/19 | 419 | 419 | 413 | 418 | 32,300 |
2005/07/15 | 397 | 400 | 397 | 400 | 17,300 |
2005/07/14 | 399 | 400 | 397 | 400 | 24,600 |
2005/07/13 | 397 | 400 | 396 | 399 | 11,500 |
2005/07/12 | 400 | 400 | 396 | 398 | 6,600 |
2005/07/11 | 400 | 402 | 399 | 400 | 21,700 |
2005/07/08 | 406 | 406 | 397 | 400 | 17,300 |
2005/07/07 | 399 | 406 | 399 | 406 | 50,700 |
2005/07/06 | 398 | 405 | 398 | 399 | 11,400 |
2005/07/05 | 399 | 400 | 390 | 396 | 13,700 |
2005/07/04 | 397 | 399 | 389 | 399 | 11,300 |
2005/07/01 | 395 | 395 | 385 | 393 | 8,900 |
2005/06/30 | 393 | 395 | 388 | 393 | 9,000 |
2005/06/29 | 390 | 395 | 386 | 393 | 4,600 |
2005/06/28 | 394 | 394 | 391 | 392 | 2,500 |
2005/06/27 | 398 | 398 | 390 | 395 | 5,600 |
2005/06/24 | 400 | 400 | 395 | 398 | 11,900 |
2005/06/23 | 400 | 400 | 390 | 392 | 10,300 |
2005/06/22 | 404 | 405 | 395 | 395 | 17,000 |
2005/06/21 | 382 | 385 | 380 | 385 | 3,300 |
2005/06/20 | 398 | 400 | 380 | 382 | 14,800 |
2005/06/17 | 379 | 380 | 373 | 378 | 7,500 |
2005/06/16 | 375 | 375 | 367 | 371 | 11,600 |
2005/06/15 | 370 | 370 | 365 | 365 | 9,300 |
2005/06/14 | 377 | 378 | 372 | 373 | 9,900 |
2005/06/13 | 385 | 388 | 378 | 383 | 12,200 |
2005/06/10 | 404 | 404 | 390 | 392 | 29,900 |
2005/06/09 | 381 | 385 | 379 | 385 | 19,100 |
2005/06/08 | 391 | 391 | 375 | 380 | 3,700 |
2005/06/07 | 397 | 397 | 395 | 395 | 7,400 |
2005/06/06 | 396 | 400 | 395 | 397 | 10,700 |
2005/06/03 | 402 | 402 | 395 | 396 | 8,100 |
2005/06/02 | 389 | 405 | 389 | 400 | 39,400 |
2005/06/01 | 378 | 384 | 377 | 384 | 11,000 |
2005/05/31 | 380 | 380 | 376 | 377 | 27,300 |
2005/05/30 | 391 | 396 | 385 | 385 | 22,000 |
2005/05/27 | 408 | 409 | 398 | 398 | 13,700 |
2005/05/26 | 410 | 412 | 410 | 412 | 6,500 |
2005/05/25 | 415 | 415 | 409 | 412 | 24,300 |
2005/05/24 | 415 | 420 | 407 | 412 | 7,600 |
2005/05/23 | 421 | 421 | 390 | 420 | 39,400 |
2005/05/20 | 422 | 425 | 422 | 423 | 8,900 |
2005/05/19 | 422 | 428 | 420 | 421 | 16,000 |
2005/05/18 | 423 | 423 | 420 | 421 | 12,700 |
2005/05/17 | 423 | 425 | 420 | 422 | 15,600 |
2005/05/16 | 423 | 430 | 420 | 423 | 26,000 |
2005/05/13 | 438 | 440 | 436 | 438 | 40,900 |
2005/05/12 | 435 | 437 | 432 | 435 | 19,600 |
2005/05/11 | 430 | 433 | 425 | 432 | 9,400 |
2005/05/10 | 424 | 440 | 423 | 430 | 48,600 |
2005/05/09 | 417 | 425 | 417 | 421 | 26,700 |
2005/05/06 | 423 | 423 | 412 | 417 | 12,100 |
2005/05/02 | 409 | 425 | 409 | 422 | 11,100 |
2005/04/28 | 413 | 416 | 413 | 416 | 12,300 |
2005/04/27 | 402 | 413 | 402 | 413 | 26,700 |
2005/04/26 | 445 | 445 | 403 | 403 | 92,000 |
2005/04/25 | 416 | 445 | 412 | 445 | 139,200 |
2005/04/22 | 405 | 419 | 404 | 416 | 69,200 |
2005/04/21 | 398 | 400 | 394 | 397 | 62,300 |
2005/04/20 | 390 | 397 | 390 | 393 | 29,700 |
2005/04/19 | 382 | 387 | 382 | 386 | 9,800 |
2005/04/18 | 384 | 385 | 365 | 382 | 38,800 |
2005/04/15 | 381 | 391 | 380 | 390 | 15,100 |
2005/04/14 | 384 | 385 | 384 | 385 | 3,800 |
2005/04/13 | 383 | 392 | 382 | 390 | 26,800 |
2005/04/12 | 382 | 385 | 373 | 380 | 22,400 |
2005/04/11 | 385 | 385 | 375 | 380 | 11,600 |
2005/04/08 | 388 | 388 | 372 | 388 | 12,500 |
2005/04/07 | 385 | 389 | 384 | 386 | 16,200 |
2005/04/06 | 389 | 391 | 384 | 391 | 25,200 |
2005/04/05 | 377 | 388 | 376 | 387 | 23,900 |
2005/04/04 | 373 | 377 | 372 | 376 | 11,400 |
2005/04/01 | 360 | 370 | 360 | 370 | 16,000 |
2005/03/31 | 356 | 366 | 354 | 356 | 12,600 |
2005/03/30 | 367 | 368 | 355 | 356 | 24,700 |
2005/03/29 | 370 | 376 | 356 | 368 | 29,900 |
2005/03/28 | 380 | 380 | 347 | 376 | 75,400 |
2005/03/25 | 419 | 420 | 392 | 392 | 42,800 |
2005/03/24 | 408 | 421 | 399 | 414 | 59,400 |
2005/03/23 | 405 | 408 | 397 | 405 | 47,300 |
2005/03/22 | 380 | 405 | 380 | 405 | 77,400 |
2005/03/18 | 360 | 373 | 360 | 373 | 75,200 |
2005/03/17 | 358 | 362 | 355 | 362 | 44,100 |
2005/03/16 | 357 | 359 | 350 | 358 | 53,900 |
2005/03/15 | 354 | 364 | 354 | 362 | 93,200 |
2005/03/14 | 341 | 350 | 341 | 347 | 80,800 |
2005/03/11 | 334 | 340 | 334 | 337 | 36,900 |
2005/03/10 | 334 | 335 | 332 | 335 | 31,900 |
2005/03/09 | 332 | 336 | 332 | 335 | 22,900 |
2005/03/08 | 330 | 334 | 329 | 334 | 32,600 |
2005/03/07 | 325 | 330 | 322 | 330 | 10,400 |
2005/03/04 | 330 | 330 | 327 | 330 | 5,500 |
2005/03/03 | 323 | 339 | 322 | 330 | 13,900 |
2005/03/02 | 329 | 330 | 323 | 323 | 15,000 |
2005/03/01 | 328 | 330 | 327 | 327 | 5,800 |
2005/02/28 | 323 | 330 | 320 | 329 | 11,000 |
2005/02/25 | 335 | 335 | 327 | 327 | 18,200 |
2005/02/24 | 324 | 332 | 324 | 330 | 28,700 |
2005/02/23 | 315 | 324 | 314 | 324 | 31,500 |
2005/02/22 | 330 | 330 | 322 | 322 | 10,500 |
2005/02/21 | 330 | 334 | 330 | 330 | 23,600 |
2005/02/18 | 318 | 345 | 317 | 326 | 34,400 |
2005/02/17 | 316 | 316 | 310 | 311 | 5,100 |
2005/02/16 | 319 | 320 | 312 | 316 | 5,200 |
2005/02/15 | 320 | 320 | 319 | 319 | 4,600 |
2005/02/14 | 320 | 320 | 319 | 319 | 1,700 |
2005/02/10 | 318 | 319 | 317 | 319 | 5,000 |
2005/02/09 | 316 | 319 | 314 | 317 | 3,500 |
2005/02/08 | 318 | 318 | 311 | 316 | 6,000 |
2005/02/07 | 314 | 319 | 310 | 318 | 7,800 |
2005/02/04 | 311 | 311 | 309 | 309 | 1,100 |
2005/02/03 | 310 | 315 | 310 | 310 | 4,200 |
2005/02/02 | 320 | 320 | 312 | 315 | 3,800 |
2005/02/01 | 322 | 325 | 315 | 315 | 28,000 |
2005/01/31 | 315 | 315 | 306 | 307 | 5,400 |
2005/01/28 | 311 | 313 | 310 | 313 | 900 |
2005/01/27 | 309 | 309 | 306 | 306 | 2,300 |
2005/01/26 | 325 | 325 | 308 | 309 | 6,000 |
2005/01/25 | 326 | 329 | 306 | 315 | 20,600 |
2005/01/24 | 303 | 311 | 303 | 311 | 11,500 |
2005/01/21 | 302 | 306 | 302 | 303 | 3,600 |
2005/01/20 | 301 | 302 | 301 | 302 | 12,000 |
2005/01/19 | 308 | 308 | 306 | 306 | 2,600 |
2005/01/18 | 311 | 311 | 302 | 305 | 6,500 |
2005/01/17 | 321 | 321 | 315 | 315 | 6,400 |
2005/01/14 | 309 | 315 | 296 | 315 | 12,300 |
2005/01/13 | 306 | 310 | 306 | 309 | 4,800 |
2005/01/12 | 310 | 310 | 307 | 308 | 16,100 |
2005/01/11 | 302 | 310 | 297 | 307 | 26,000 |
2005/01/07 | 304 | 304 | 295 | 302 | 19,400 |
2005/01/06 | 284 | 295 | 284 | 295 | 6,400 |
2005/01/05 | 290 | 290 | 281 | 285 | 8,400 |
2005/01/04 | 285 | 287 | 285 | 285 | 3,600 |