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 |
---|---|---|---|---|---|
2006/12/29 | 239 | 240 | 239 | 240 | 1,600 |
2006/12/28 | 240 | 240 | 239 | 240 | 8,500 |
2006/12/27 | 240 | 241 | 237 | 241 | 6,900 |
2006/12/26 | 238 | 240 | 237 | 240 | 17,600 |
2006/12/25 | 240 | 240 | 236 | 237 | 16,600 |
2006/12/22 | 238 | 238 | 236 | 238 | 9,400 |
2006/12/21 | 239 | 240 | 236 | 236 | 15,800 |
2006/12/20 | 239 | 239 | 234 | 239 | 12,800 |
2006/12/19 | 238 | 238 | 234 | 238 | 10,400 |
2006/12/18 | 236 | 239 | 233 | 233 | 13,600 |
2006/12/15 | 234 | 235 | 230 | 232 | 9,500 |
2006/12/14 | 233 | 234 | 231 | 234 | 10,000 |
2006/12/13 | 237 | 237 | 232 | 234 | 11,900 |
2006/12/12 | 237 | 237 | 235 | 236 | 7,400 |
2006/12/11 | 230 | 238 | 230 | 238 | 31,800 |
2006/12/08 | 244 | 256 | 242 | 248 | 68,500 |
2006/12/07 | 235 | 238 | 231 | 233 | 18,200 |
2006/12/06 | 238 | 238 | 234 | 236 | 3,000 |
2006/12/05 | 230 | 238 | 230 | 238 | 11,500 |
2006/12/04 | 236 | 236 | 230 | 234 | 7,600 |
2006/12/01 | 232 | 235 | 231 | 231 | 3,600 |
2006/11/30 | 233 | 235 | 231 | 235 | 3,700 |
2006/11/29 | 232 | 234 | 229 | 234 | 6,500 |
2006/11/28 | 241 | 241 | 230 | 234 | 2,400 |
2006/11/27 | 231 | 241 | 230 | 241 | 3,900 |
2006/11/24 | 229 | 230 | 225 | 230 | 25,500 |
2006/11/22 | 221 | 222 | 218 | 219 | 7,100 |
2006/11/21 | 220 | 220 | 215 | 215 | 11,100 |
2006/11/20 | 224 | 224 | 218 | 222 | 20,800 |
2006/11/17 | 226 | 231 | 224 | 224 | 8,900 |
2006/11/16 | 224 | 230 | 224 | 228 | 10,900 |
2006/11/15 | 235 | 235 | 226 | 228 | 16,200 |
2006/11/14 | 231 | 235 | 230 | 231 | 16,200 |
2006/11/13 | 240 | 241 | 216 | 229 | 28,100 |
2006/11/10 | 242 | 243 | 240 | 240 | 24,200 |
2006/11/09 | 241 | 243 | 240 | 243 | 9,800 |
2006/11/08 | 245 | 249 | 241 | 243 | 11,200 |
2006/11/07 | 253 | 253 | 245 | 245 | 26,700 |
2006/11/06 | 253 | 253 | 249 | 252 | 20,300 |
2006/11/02 | 252 | 253 | 251 | 251 | 26,000 |
2006/11/01 | 256 | 256 | 253 | 253 | 20,000 |
2006/10/31 | 256 | 256 | 252 | 255 | 13,000 |
2006/10/30 | 256 | 259 | 252 | 256 | 28,800 |
2006/10/27 | 260 | 260 | 254 | 257 | 36,200 |
2006/10/26 | 269 | 270 | 258 | 264 | 36,500 |
2006/10/25 | 275 | 275 | 266 | 271 | 80,100 |
2006/10/24 | 275 | 275 | 270 | 270 | 47,200 |
2006/10/23 | 268 | 272 | 266 | 272 | 19,000 |
2006/10/20 | 263 | 267 | 260 | 267 | 37,800 |
2006/10/19 | 256 | 259 | 256 | 259 | 15,700 |
2006/10/18 | 259 | 259 | 255 | 256 | 9,400 |
2006/10/17 | 263 | 264 | 254 | 259 | 24,000 |
2006/10/16 | 254 | 260 | 253 | 258 | 27,000 |
2006/10/13 | 254 | 255 | 252 | 252 | 37,200 |
2006/10/12 | 263 | 272 | 252 | 253 | 49,300 |
2006/10/11 | 274 | 274 | 263 | 268 | 25,500 |
2006/10/10 | 277 | 279 | 276 | 277 | 2,700 |
2006/10/06 | 281 | 282 | 278 | 281 | 5,700 |
2006/10/05 | 281 | 281 | 280 | 281 | 7,600 |
2006/10/04 | 283 | 283 | 278 | 281 | 15,700 |
2006/10/03 | 283 | 283 | 280 | 281 | 14,000 |
2006/10/02 | 283 | 284 | 282 | 283 | 20,100 |
2006/09/29 | 282 | 282 | 280 | 281 | 8,400 |
2006/09/28 | 281 | 281 | 276 | 279 | 13,000 |
2006/09/27 | 277 | 279 | 275 | 278 | 5,800 |
2006/09/26 | 280 | 281 | 275 | 275 | 8,500 |
2006/09/25 | 287 | 287 | 280 | 280 | 15,700 |
2006/09/22 | 278 | 279 | 273 | 279 | 17,000 |
2006/09/21 | 279 | 281 | 279 | 281 | 10,900 |
2006/09/20 | 281 | 281 | 272 | 273 | 17,100 |
2006/09/19 | 278 | 281 | 272 | 278 | 22,000 |
2006/09/15 | 276 | 279 | 276 | 278 | 2,100 |
2006/09/14 | 281 | 284 | 275 | 281 | 14,300 |
2006/09/13 | 284 | 285 | 283 | 283 | 3,700 |
2006/09/12 | 286 | 286 | 284 | 284 | 5,300 |
2006/09/11 | 287 | 287 | 283 | 287 | 11,300 |
2006/09/08 | 289 | 290 | 286 | 287 | 6,600 |
2006/09/07 | 290 | 290 | 282 | 284 | 13,600 |
2006/09/06 | 290 | 296 | 290 | 290 | 7,400 |
2006/09/05 | 291 | 293 | 287 | 288 | 7,200 |
2006/09/04 | 284 | 286 | 284 | 286 | 9,700 |
2006/09/01 | 286 | 296 | 279 | 286 | 11,000 |
2006/08/31 | 290 | 292 | 289 | 289 | 5,000 |
2006/08/30 | 292 | 292 | 290 | 290 | 2,300 |
2006/08/29 | 296 | 296 | 290 | 290 | 3,800 |
2006/08/28 | 297 | 297 | 287 | 296 | 8,800 |
2006/08/25 | 297 | 297 | 295 | 295 | 19,700 |
2006/08/24 | 294 | 296 | 291 | 293 | 9,900 |
2006/08/23 | 295 | 297 | 292 | 297 | 8,600 |
2006/08/22 | 295 | 296 | 295 | 295 | 2,000 |
2006/08/21 | 297 | 297 | 294 | 294 | 2,600 |
2006/08/18 | 297 | 297 | 295 | 297 | 10,700 |
2006/08/17 | 293 | 294 | 293 | 294 | 2,000 |
2006/08/16 | 291 | 293 | 291 | 293 | 1,700 |
2006/08/15 | 292 | 293 | 287 | 293 | 3,800 |
2006/08/14 | 290 | 292 | 287 | 291 | 3,700 |
2006/08/11 | 288 | 289 | 288 | 288 | 1,600 |
2006/08/10 | 289 | 292 | 284 | 287 | 1,400 |
2006/08/09 | 285 | 288 | 281 | 287 | 3,100 |
2006/08/08 | 284 | 288 | 283 | 288 | 6,200 |
2006/08/07 | 300 | 300 | 290 | 291 | 8,000 |
2006/08/04 | 299 | 301 | 299 | 299 | 5,800 |
2006/08/03 | 294 | 298 | 290 | 298 | 14,800 |
2006/08/02 | 288 | 288 | 280 | 284 | 5,800 |
2006/08/01 | 279 | 280 | 275 | 280 | 5,300 |
2006/07/31 | 271 | 277 | 271 | 274 | 10,200 |
2006/07/28 | 270 | 271 | 269 | 269 | 3,400 |
2006/07/27 | 270 | 270 | 268 | 270 | 9,400 |
2006/07/26 | 270 | 272 | 268 | 268 | 23,800 |
2006/07/25 | 287 | 287 | 276 | 276 | 27,100 |
2006/07/24 | 280 | 280 | 277 | 278 | 4,000 |
2006/07/21 | 281 | 282 | 278 | 280 | 7,000 |
2006/07/20 | 295 | 300 | 285 | 285 | 10,200 |
2006/07/19 | 283 | 283 | 280 | 281 | 6,900 |
2006/07/18 | 291 | 291 | 284 | 285 | 4,700 |
2006/07/14 | 297 | 297 | 292 | 292 | 6,300 |
2006/07/13 | 304 | 305 | 300 | 300 | 3,600 |
2006/07/12 | 309 | 310 | 303 | 304 | 3,000 |
2006/07/11 | 314 | 314 | 309 | 310 | 2,400 |
2006/07/10 | 313 | 315 | 305 | 315 | 21,400 |
2006/07/07 | 317 | 318 | 315 | 316 | 2,900 |
2006/07/06 | 319 | 320 | 319 | 319 | 3,200 |
2006/07/05 | 319 | 320 | 319 | 320 | 1,800 |
2006/07/04 | 320 | 320 | 319 | 319 | 5,100 |
2006/07/03 | 317 | 321 | 316 | 321 | 4,100 |
2006/06/30 | 315 | 321 | 315 | 316 | 5,400 |
2006/06/29 | 320 | 320 | 314 | 320 | 6,700 |
2006/06/28 | 313 | 320 | 312 | 320 | 6,600 |
2006/06/27 | 311 | 315 | 311 | 311 | 5,600 |
2006/06/26 | 310 | 312 | 310 | 310 | 5,200 |
2006/06/23 | 313 | 318 | 306 | 310 | 32,500 |
2006/06/22 | 303 | 303 | 298 | 300 | 4,300 |
2006/06/21 | 302 | 302 | 300 | 301 | 2,100 |
2006/06/20 | 292 | 301 | 292 | 301 | 9,400 |
2006/06/19 | 299 | 302 | 298 | 302 | 4,200 |
2006/06/16 | 300 | 302 | 300 | 301 | 13,600 |
2006/06/15 | 297 | 300 | 297 | 300 | 2,600 |
2006/06/14 | 295 | 299 | 291 | 296 | 1,200 |
2006/06/13 | 299 | 299 | 298 | 298 | 1,500 |
2006/06/12 | 301 | 303 | 293 | 298 | 8,400 |
2006/06/09 | 291 | 294 | 291 | 291 | 36,800 |
2006/06/08 | 278 | 282 | 272 | 278 | 19,400 |
2006/06/07 | 295 | 300 | 292 | 297 | 23,100 |
2006/06/06 | 296 | 296 | 290 | 290 | 17,600 |
2006/06/05 | 294 | 296 | 290 | 296 | 7,400 |
2006/06/02 | 300 | 307 | 258 | 290 | 29,600 |
2006/06/01 | 309 | 309 | 300 | 300 | 6,000 |
2006/05/31 | 310 | 313 | 303 | 308 | 6,100 |
2006/05/30 | 310 | 315 | 306 | 315 | 6,200 |
2006/05/29 | 307 | 312 | 306 | 311 | 7,100 |
2006/05/26 | 302 | 309 | 302 | 307 | 25,400 |
2006/05/25 | 329 | 329 | 310 | 312 | 30,000 |
2006/05/24 | 317 | 323 | 317 | 323 | 10,200 |
2006/05/23 | 316 | 321 | 315 | 320 | 9,900 |
2006/05/22 | 323 | 327 | 318 | 327 | 7,800 |
2006/05/19 | 325 | 325 | 318 | 318 | 11,000 |
2006/05/18 | 320 | 320 | 315 | 317 | 3,900 |
2006/05/17 | 321 | 321 | 318 | 318 | 34,300 |
2006/05/16 | 316 | 320 | 316 | 316 | 13,400 |
2006/05/15 | 322 | 322 | 316 | 318 | 12,600 |
2006/05/12 | 320 | 322 | 318 | 321 | 12,900 |
2006/05/11 | 320 | 321 | 319 | 321 | 22,500 |
2006/05/10 | 322 | 322 | 318 | 318 | 11,300 |
2006/05/09 | 319 | 322 | 319 | 322 | 12,700 |
2006/05/08 | 322 | 323 | 318 | 320 | 5,400 |
2006/05/02 | 316 | 326 | 316 | 322 | 16,700 |
2006/05/01 | 318 | 322 | 317 | 319 | 15,300 |
2006/04/28 | 325 | 328 | 321 | 323 | 11,100 |
2006/04/27 | 327 | 327 | 325 | 326 | 7,100 |
2006/04/26 | 329 | 332 | 325 | 326 | 10,700 |
2006/04/25 | 336 | 337 | 322 | 332 | 43,100 |
2006/04/24 | 313 | 320 | 311 | 320 | 51,200 |
2006/04/21 | 328 | 328 | 321 | 328 | 29,600 |
2006/04/20 | 340 | 340 | 332 | 333 | 53,000 |
2006/04/19 | 341 | 341 | 338 | 338 | 19,300 |
2006/04/18 | 337 | 340 | 337 | 340 | 30,900 |
2006/04/17 | 340 | 341 | 337 | 337 | 74,200 |
2006/04/14 | 340 | 342 | 339 | 340 | 30,400 |
2006/04/13 | 342 | 342 | 339 | 340 | 39,600 |
2006/04/12 | 346 | 346 | 340 | 341 | 46,000 |
2006/04/11 | 345 | 346 | 343 | 345 | 148,700 |
2006/04/10 | 344 | 344 | 341 | 342 | 43,300 |
2006/04/07 | 343 | 343 | 340 | 341 | 52,000 |
2006/04/06 | 339 | 342 | 338 | 340 | 51,300 |
2006/04/05 | 338 | 341 | 335 | 338 | 73,300 |
2006/04/04 | 349 | 349 | 336 | 339 | 123,600 |
2006/04/03 | 348 | 349 | 335 | 343 | 448,900 |
2006/03/31 | 320 | 334 | 317 | 331 | 245,600 |
2006/03/30 | 312 | 319 | 311 | 316 | 51,900 |
2006/03/29 | 308 | 314 | 308 | 312 | 39,900 |
2006/03/28 | 310 | 312 | 305 | 312 | 44,100 |
2006/03/27 | 315 | 316 | 304 | 310 | 85,200 |
2006/03/24 | 321 | 321 | 313 | 317 | 97,900 |
2006/03/23 | 325 | 325 | 320 | 320 | 40,500 |
2006/03/22 | 320 | 328 | 320 | 322 | 54,600 |
2006/03/20 | 324 | 325 | 320 | 323 | 73,900 |
2006/03/17 | 329 | 329 | 320 | 323 | 133,400 |
2006/03/16 | 345 | 348 | 323 | 324 | 449,200 |
2006/03/15 | 321 | 325 | 319 | 320 | 208,200 |
2006/03/14 | 319 | 321 | 316 | 318 | 64,300 |
2006/03/13 | 320 | 326 | 315 | 315 | 39,900 |
2006/03/10 | 320 | 320 | 315 | 315 | 39,000 |
2006/03/09 | 319 | 321 | 312 | 314 | 30,000 |
2006/03/08 | 321 | 321 | 310 | 310 | 61,600 |
2006/03/07 | 342 | 344 | 316 | 319 | 48,000 |
2006/03/06 | 358 | 359 | 341 | 342 | 16,600 |
2006/03/03 | 360 | 361 | 351 | 360 | 20,000 |
2006/03/02 | 361 | 361 | 357 | 361 | 10,800 |
2006/03/01 | 370 | 370 | 365 | 365 | 12,800 |
2006/02/28 | 375 | 380 | 375 | 379 | 26,700 |
2006/02/27 | 376 | 382 | 375 | 375 | 13,600 |
2006/02/24 | 389 | 389 | 375 | 377 | 19,900 |
2006/02/23 | 370 | 384 | 370 | 374 | 20,000 |
2006/02/22 | 369 | 374 | 365 | 368 | 7,300 |
2006/02/21 | 369 | 369 | 336 | 354 | 29,300 |
2006/02/20 | 411 | 411 | 399 | 399 | 5,800 |
2006/02/17 | 408 | 411 | 400 | 403 | 12,100 |
2006/02/16 | 401 | 412 | 395 | 405 | 9,800 |
2006/02/15 | 413 | 413 | 400 | 400 | 5,500 |
2006/02/14 | 420 | 420 | 410 | 413 | 3,400 |
2006/02/13 | 427 | 427 | 420 | 424 | 9,900 |
2006/02/10 | 438 | 440 | 427 | 427 | 11,100 |
2006/02/09 | 432 | 437 | 431 | 437 | 23,100 |
2006/02/08 | 441 | 443 | 433 | 441 | 26,800 |
2006/02/07 | 440 | 440 | 434 | 436 | 45,200 |
2006/02/06 | 435 | 440 | 431 | 431 | 21,400 |
2006/02/03 | 444 | 445 | 432 | 433 | 15,900 |
2006/02/02 | 449 | 453 | 444 | 444 | 14,200 |
2006/02/01 | 462 | 463 | 441 | 444 | 157,800 |
2006/01/31 | 459 | 459 | 455 | 456 | 20,100 |
2006/01/30 | 456 | 466 | 456 | 462 | 26,900 |
2006/01/27 | 456 | 456 | 450 | 453 | 12,900 |
2006/01/26 | 453 | 463 | 451 | 451 | 8,100 |
2006/01/25 | 458 | 460 | 452 | 452 | 17,400 |
2006/01/24 | 452 | 458 | 452 | 454 | 3,700 |
2006/01/23 | 461 | 465 | 456 | 456 | 4,800 |
2006/01/20 | 470 | 470 | 461 | 461 | 7,500 |
2006/01/19 | 438 | 464 | 438 | 460 | 15,800 |
2006/01/18 | 474 | 474 | 451 | 458 | 17,500 |
2006/01/17 | 473 | 473 | 470 | 471 | 3,200 |
2006/01/16 | 475 | 475 | 468 | 473 | 10,000 |
2006/01/13 | 470 | 480 | 470 | 473 | 9,000 |
2006/01/12 | 475 | 480 | 475 | 480 | 15,700 |
2006/01/11 | 476 | 480 | 465 | 480 | 18,400 |
2006/01/10 | 483 | 483 | 480 | 480 | 9,700 |
2006/01/06 | 483 | 485 | 482 | 483 | 7,300 |
2006/01/05 | 484 | 486 | 484 | 486 | 3,900 |
2006/01/04 | 492 | 492 | 492 | 492 | 1,500 |