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 |
---|---|---|---|---|---|
2007/12/28 | 138 | 139 | 137 | 139 | 16,500 |
2007/12/27 | 146 | 147 | 139 | 139 | 10,600 |
2007/12/26 | 145 | 148 | 144 | 144 | 5,000 |
2007/12/25 | 158 | 158 | 143 | 145 | 26,500 |
2007/12/21 | 150 | 153 | 136 | 153 | 58,200 |
2007/12/20 | 153 | 154 | 149 | 149 | 34,500 |
2007/12/19 | 150 | 154 | 150 | 153 | 19,600 |
2007/12/18 | 151 | 155 | 150 | 153 | 24,100 |
2007/12/17 | 151 | 153 | 150 | 151 | 23,300 |
2007/12/14 | 154 | 155 | 145 | 155 | 37,700 |
2007/12/13 | 155 | 158 | 153 | 154 | 29,800 |
2007/12/12 | 161 | 161 | 156 | 158 | 37,500 |
2007/12/11 | 162 | 164 | 162 | 163 | 26,800 |
2007/12/10 | 171 | 171 | 164 | 165 | 74,400 |
2007/12/07 | 169 | 171 | 168 | 170 | 15,000 |
2007/12/06 | 170 | 170 | 166 | 168 | 16,200 |
2007/12/05 | 167 | 170 | 167 | 169 | 13,500 |
2007/12/04 | 172 | 172 | 167 | 167 | 11,600 |
2007/12/03 | 171 | 173 | 170 | 172 | 12,300 |
2007/11/30 | 168 | 171 | 168 | 170 | 7,000 |
2007/11/29 | 171 | 172 | 169 | 170 | 21,300 |
2007/11/28 | 170 | 170 | 168 | 170 | 10,800 |
2007/11/27 | 169 | 170 | 168 | 168 | 7,000 |
2007/11/26 | 173 | 174 | 169 | 170 | 18,200 |
2007/11/22 | 175 | 175 | 168 | 170 | 21,400 |
2007/11/21 | 168 | 172 | 168 | 170 | 13,200 |
2007/11/20 | 168 | 172 | 165 | 166 | 32,800 |
2007/11/19 | 165 | 165 | 161 | 165 | 26,800 |
2007/11/16 | 166 | 166 | 162 | 165 | 6,400 |
2007/11/15 | 167 | 167 | 165 | 167 | 5,800 |
2007/11/14 | 168 | 169 | 163 | 166 | 8,900 |
2007/11/13 | 166 | 169 | 163 | 166 | 20,400 |
2007/11/12 | 166 | 168 | 164 | 166 | 21,100 |
2007/11/09 | 165 | 172 | 165 | 166 | 29,300 |
2007/11/08 | 173 | 173 | 167 | 167 | 35,400 |
2007/11/07 | 176 | 177 | 173 | 173 | 23,000 |
2007/11/06 | 182 | 183 | 176 | 178 | 50,300 |
2007/11/05 | 187 | 189 | 186 | 187 | 19,900 |
2007/11/02 | 192 | 192 | 188 | 191 | 19,800 |
2007/11/01 | 192 | 192 | 190 | 192 | 12,300 |
2007/10/31 | 191 | 196 | 190 | 193 | 13,100 |
2007/10/30 | 191 | 194 | 189 | 190 | 21,100 |
2007/10/29 | 203 | 203 | 189 | 193 | 56,300 |
2007/10/26 | 183 | 196 | 183 | 195 | 164,000 |
2007/10/25 | 215 | 216 | 214 | 215 | 215,400 |
2007/10/24 | 214 | 216 | 213 | 215 | 29,800 |
2007/10/23 | 212 | 217 | 212 | 212 | 31,900 |
2007/10/22 | 210 | 215 | 209 | 215 | 30,900 |
2007/10/19 | 210 | 215 | 209 | 213 | 44,700 |
2007/10/18 | 215 | 217 | 214 | 215 | 20,100 |
2007/10/17 | 212 | 215 | 212 | 215 | 16,200 |
2007/10/16 | 215 | 215 | 212 | 215 | 9,100 |
2007/10/15 | 215 | 217 | 213 | 215 | 22,400 |
2007/10/12 | 216 | 218 | 213 | 215 | 28,700 |
2007/10/11 | 215 | 220 | 215 | 219 | 27,900 |
2007/10/10 | 214 | 229 | 213 | 216 | 37,900 |
2007/10/09 | 215 | 215 | 208 | 215 | 28,900 |
2007/10/05 | 206 | 212 | 204 | 206 | 28,700 |
2007/10/04 | 204 | 206 | 203 | 205 | 27,500 |
2007/10/03 | 205 | 207 | 204 | 204 | 16,700 |
2007/10/02 | 205 | 208 | 204 | 207 | 24,000 |
2007/10/01 | 209 | 209 | 203 | 205 | 28,100 |
2007/09/28 | 205 | 207 | 204 | 205 | 19,700 |
2007/09/27 | 206 | 207 | 204 | 207 | 12,200 |
2007/09/26 | 203 | 205 | 198 | 205 | 22,000 |
2007/09/25 | 205 | 205 | 201 | 201 | 21,200 |
2007/09/21 | 201 | 204 | 200 | 204 | 27,900 |
2007/09/20 | 219 | 219 | 205 | 206 | 34,600 |
2007/09/19 | 220 | 220 | 212 | 214 | 7,400 |
2007/09/18 | 225 | 225 | 218 | 218 | 27,900 |
2007/09/14 | 228 | 235 | 225 | 225 | 14,500 |
2007/09/13 | 228 | 229 | 228 | 229 | 1,400 |
2007/09/12 | 229 | 230 | 229 | 229 | 5,500 |
2007/09/11 | 231 | 234 | 229 | 233 | 3,900 |
2007/09/10 | 233 | 236 | 228 | 236 | 4,400 |
2007/09/07 | 230 | 234 | 228 | 234 | 7,200 |
2007/09/06 | 232 | 234 | 228 | 231 | 4,900 |
2007/09/05 | 240 | 240 | 231 | 232 | 9,800 |
2007/09/04 | 245 | 245 | 237 | 239 | 8,000 |
2007/09/03 | 233 | 245 | 231 | 245 | 12,400 |
2007/08/31 | 236 | 238 | 226 | 233 | 26,600 |
2007/08/30 | 234 | 236 | 231 | 235 | 2,700 |
2007/08/29 | 234 | 234 | 231 | 233 | 1,800 |
2007/08/28 | 231 | 236 | 231 | 236 | 900 |
2007/08/27 | 238 | 238 | 232 | 236 | 6,200 |
2007/08/24 | 238 | 245 | 232 | 232 | 19,500 |
2007/08/23 | 226 | 236 | 226 | 236 | 15,400 |
2007/08/22 | 220 | 228 | 220 | 223 | 9,800 |
2007/08/21 | 220 | 232 | 220 | 232 | 13,600 |
2007/08/20 | 229 | 229 | 224 | 224 | 21,300 |
2007/08/17 | 229 | 229 | 222 | 225 | 17,200 |
2007/08/16 | 230 | 230 | 228 | 229 | 6,700 |
2007/08/15 | 232 | 234 | 230 | 231 | 5,600 |
2007/08/14 | 233 | 233 | 232 | 232 | 10,800 |
2007/08/13 | 234 | 237 | 232 | 234 | 4,600 |
2007/08/10 | 238 | 238 | 235 | 235 | 4,300 |
2007/08/09 | 236 | 238 | 234 | 236 | 6,000 |
2007/08/08 | 236 | 237 | 235 | 235 | 9,300 |
2007/08/07 | 243 | 243 | 236 | 236 | 12,900 |
2007/08/06 | 235 | 239 | 233 | 238 | 5,800 |
2007/08/03 | 240 | 241 | 234 | 234 | 6,500 |
2007/08/02 | 239 | 240 | 238 | 239 | 4,000 |
2007/08/01 | 241 | 241 | 238 | 238 | 8,400 |
2007/07/31 | 234 | 240 | 234 | 240 | 12,800 |
2007/07/30 | 234 | 235 | 233 | 234 | 7,400 |
2007/07/27 | 235 | 238 | 235 | 237 | 8,500 |
2007/07/26 | 242 | 242 | 238 | 238 | 15,100 |
2007/07/25 | 245 | 245 | 240 | 240 | 17,500 |
2007/07/24 | 241 | 244 | 240 | 244 | 7,500 |
2007/07/23 | 241 | 244 | 240 | 240 | 20,300 |
2007/07/20 | 245 | 245 | 241 | 241 | 11,400 |
2007/07/19 | 243 | 246 | 240 | 245 | 17,600 |
2007/07/18 | 244 | 246 | 242 | 242 | 7,600 |
2007/07/17 | 247 | 247 | 244 | 244 | 12,800 |
2007/07/13 | 243 | 246 | 242 | 244 | 14,300 |
2007/07/12 | 242 | 243 | 242 | 243 | 4,600 |
2007/07/11 | 242 | 244 | 241 | 241 | 7,200 |
2007/07/10 | 241 | 244 | 239 | 244 | 11,300 |
2007/07/09 | 245 | 246 | 239 | 239 | 37,000 |
2007/07/06 | 245 | 245 | 242 | 245 | 12,200 |
2007/07/05 | 245 | 247 | 241 | 242 | 11,800 |
2007/07/04 | 245 | 246 | 243 | 246 | 13,500 |
2007/07/03 | 243 | 246 | 243 | 245 | 9,700 |
2007/07/02 | 247 | 248 | 243 | 246 | 19,000 |
2007/06/29 | 246 | 250 | 246 | 246 | 8,700 |
2007/06/28 | 244 | 249 | 242 | 249 | 11,000 |
2007/06/27 | 246 | 251 | 245 | 245 | 18,900 |
2007/06/26 | 255 | 255 | 250 | 251 | 14,500 |
2007/06/25 | 250 | 252 | 248 | 251 | 31,000 |
2007/06/22 | 248 | 250 | 246 | 250 | 36,800 |
2007/06/21 | 246 | 248 | 243 | 248 | 37,400 |
2007/06/20 | 243 | 244 | 242 | 243 | 31,300 |
2007/06/19 | 240 | 241 | 239 | 240 | 55,700 |
2007/06/18 | 243 | 250 | 238 | 238 | 212,700 |
2007/06/15 | 240 | 252 | 239 | 240 | 101,400 |
2007/06/14 | 250 | 251 | 241 | 243 | 13,400 |
2007/06/13 | 250 | 251 | 249 | 250 | 26,400 |
2007/06/12 | 255 | 257 | 255 | 255 | 8,000 |
2007/06/11 | 260 | 260 | 256 | 257 | 14,400 |
2007/06/08 | 275 | 275 | 265 | 266 | 39,700 |
2007/06/07 | 266 | 272 | 265 | 266 | 11,700 |
2007/06/06 | 266 | 266 | 265 | 265 | 3,600 |
2007/06/05 | 260 | 265 | 260 | 263 | 4,900 |
2007/06/04 | 261 | 264 | 259 | 259 | 6,700 |
2007/06/01 | 260 | 261 | 258 | 258 | 2,700 |
2007/05/31 | 262 | 263 | 260 | 261 | 5,500 |
2007/05/30 | 266 | 266 | 260 | 263 | 12,100 |
2007/05/29 | 266 | 268 | 265 | 266 | 8,900 |
2007/05/28 | 267 | 270 | 266 | 266 | 2,400 |
2007/05/25 | 274 | 274 | 267 | 267 | 14,700 |
2007/05/24 | 270 | 272 | 269 | 272 | 5,000 |
2007/05/23 | 271 | 272 | 270 | 270 | 4,600 |
2007/05/22 | 270 | 271 | 267 | 271 | 5,100 |
2007/05/21 | 266 | 273 | 265 | 270 | 6,000 |
2007/05/18 | 276 | 276 | 267 | 271 | 10,600 |
2007/05/17 | 274 | 274 | 271 | 273 | 2,300 |
2007/05/16 | 274 | 274 | 269 | 273 | 5,100 |
2007/05/15 | 273 | 275 | 269 | 269 | 7,300 |
2007/05/14 | 270 | 274 | 270 | 273 | 5,100 |
2007/05/11 | 271 | 274 | 268 | 270 | 5,700 |
2007/05/10 | 275 | 275 | 271 | 271 | 5,000 |
2007/05/09 | 275 | 276 | 266 | 266 | 5,900 |
2007/05/08 | 273 | 273 | 268 | 273 | 6,600 |
2007/05/07 | 276 | 276 | 269 | 271 | 4,300 |
2007/05/02 | 266 | 280 | 266 | 275 | 6,000 |
2007/05/01 | 264 | 264 | 261 | 264 | 7,700 |
2007/04/27 | 265 | 270 | 264 | 265 | 13,000 |
2007/04/26 | 275 | 277 | 260 | 277 | 7,700 |
2007/04/25 | 286 | 286 | 275 | 280 | 14,900 |
2007/04/24 | 286 | 286 | 284 | 286 | 9,400 |
2007/04/23 | 291 | 292 | 285 | 288 | 11,100 |
2007/04/20 | 293 | 294 | 293 | 293 | 19,800 |
2007/04/19 | 293 | 293 | 286 | 290 | 14,200 |
2007/04/18 | 290 | 294 | 289 | 293 | 24,700 |
2007/04/17 | 290 | 293 | 289 | 290 | 7,100 |
2007/04/16 | 289 | 294 | 289 | 294 | 11,400 |
2007/04/13 | 295 | 295 | 292 | 292 | 3,700 |
2007/04/12 | 293 | 295 | 292 | 295 | 6,500 |
2007/04/11 | 295 | 295 | 292 | 293 | 8,700 |
2007/04/10 | 293 | 294 | 290 | 293 | 8,200 |
2007/04/09 | 289 | 293 | 289 | 293 | 5,700 |
2007/04/06 | 291 | 291 | 289 | 289 | 4,000 |
2007/04/05 | 290 | 291 | 289 | 290 | 4,300 |
2007/04/04 | 290 | 290 | 289 | 290 | 5,200 |
2007/04/03 | 290 | 290 | 287 | 287 | 3,700 |
2007/04/02 | 287 | 292 | 286 | 286 | 10,000 |
2007/03/30 | 292 | 292 | 291 | 291 | 9,100 |
2007/03/29 | 290 | 293 | 286 | 291 | 10,400 |
2007/03/28 | 296 | 296 | 295 | 296 | 5,100 |
2007/03/27 | 295 | 297 | 290 | 295 | 9,800 |
2007/03/26 | 285 | 296 | 285 | 295 | 17,500 |
2007/03/23 | 290 | 290 | 283 | 288 | 12,000 |
2007/03/22 | 289 | 289 | 282 | 285 | 10,000 |
2007/03/20 | 291 | 291 | 280 | 285 | 7,400 |
2007/03/19 | 281 | 283 | 280 | 283 | 9,500 |
2007/03/16 | 283 | 283 | 280 | 280 | 9,000 |
2007/03/15 | 285 | 288 | 283 | 283 | 3,500 |
2007/03/14 | 287 | 289 | 280 | 282 | 6,400 |
2007/03/13 | 291 | 294 | 291 | 291 | 4,900 |
2007/03/12 | 293 | 298 | 291 | 291 | 9,500 |
2007/03/09 | 295 | 300 | 291 | 291 | 12,500 |
2007/03/08 | 280 | 296 | 280 | 296 | 18,000 |
2007/03/07 | 284 | 284 | 281 | 281 | 3,000 |
2007/03/06 | 282 | 282 | 278 | 281 | 7,000 |
2007/03/05 | 284 | 284 | 278 | 280 | 13,300 |
2007/03/02 | 280 | 283 | 278 | 283 | 11,800 |
2007/03/01 | 279 | 282 | 279 | 281 | 3,700 |
2007/02/28 | 279 | 283 | 275 | 278 | 32,900 |
2007/02/27 | 288 | 290 | 283 | 284 | 9,800 |
2007/02/26 | 290 | 291 | 285 | 288 | 18,400 |
2007/02/23 | 287 | 290 | 284 | 288 | 30,600 |
2007/02/22 | 281 | 284 | 280 | 284 | 8,700 |
2007/02/21 | 281 | 282 | 280 | 281 | 12,100 |
2007/02/20 | 283 | 283 | 280 | 280 | 7,800 |
2007/02/19 | 283 | 283 | 280 | 282 | 7,200 |
2007/02/16 | 280 | 281 | 279 | 280 | 11,900 |
2007/02/15 | 275 | 281 | 275 | 280 | 12,800 |
2007/02/14 | 280 | 282 | 277 | 281 | 37,100 |
2007/02/13 | 282 | 283 | 280 | 280 | 7,600 |
2007/02/09 | 279 | 282 | 275 | 282 | 10,500 |
2007/02/08 | 277 | 278 | 272 | 277 | 5,900 |
2007/02/07 | 275 | 279 | 270 | 277 | 8,100 |
2007/02/06 | 281 | 284 | 278 | 278 | 5,800 |
2007/02/05 | 280 | 280 | 275 | 278 | 8,900 |
2007/02/02 | 274 | 280 | 273 | 274 | 13,200 |
2007/02/01 | 278 | 280 | 270 | 271 | 41,800 |
2007/01/31 | 270 | 270 | 260 | 265 | 10,600 |
2007/01/30 | 263 | 273 | 263 | 265 | 11,100 |
2007/01/29 | 262 | 268 | 260 | 263 | 19,600 |
2007/01/26 | 259 | 264 | 259 | 261 | 8,300 |
2007/01/25 | 272 | 272 | 265 | 266 | 19,000 |
2007/01/24 | 267 | 272 | 260 | 269 | 28,400 |
2007/01/23 | 270 | 271 | 268 | 268 | 18,000 |
2007/01/22 | 269 | 273 | 268 | 273 | 13,800 |
2007/01/19 | 274 | 274 | 267 | 268 | 8,700 |
2007/01/18 | 265 | 273 | 259 | 269 | 17,800 |
2007/01/17 | 266 | 270 | 260 | 266 | 12,500 |
2007/01/16 | 265 | 275 | 265 | 268 | 21,100 |
2007/01/15 | 261 | 279 | 260 | 269 | 45,800 |
2007/01/12 | 251 | 257 | 251 | 257 | 16,200 |
2007/01/11 | 251 | 252 | 251 | 251 | 4,400 |
2007/01/10 | 246 | 255 | 246 | 250 | 15,600 |
2007/01/09 | 245 | 250 | 245 | 249 | 10,300 |
2007/01/05 | 244 | 245 | 241 | 245 | 16,800 |
2007/01/04 | 241 | 245 | 240 | 243 | 4,500 |