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 |
---|---|---|---|---|---|
2013/12/30 | 489 | 489 | 483 | 483 | 57,700 |
2013/12/27 | 483 | 490 | 474 | 483 | 121,700 |
2013/12/26 | 483 | 484 | 472 | 482 | 90,400 |
2013/12/25 | 443 | 471 | 440 | 467 | 214,500 |
2013/12/24 | 465 | 469 | 447 | 450 | 120,200 |
2013/12/20 | 477 | 483 | 463 | 473 | 94,000 |
2013/12/19 | 490 | 499 | 471 | 476 | 166,900 |
2013/12/18 | 500 | 505 | 480 | 489 | 247,600 |
2013/12/17 | 479 | 500 | 479 | 497 | 249,600 |
2013/12/16 | 460 | 490 | 456 | 481 | 240,800 |
2013/12/13 | 424 | 460 | 424 | 454 | 152,300 |
2013/12/12 | 430 | 447 | 426 | 439 | 88,100 |
2013/12/11 | 433 | 440 | 412 | 430 | 108,400 |
2013/12/10 | 459 | 459 | 419 | 439 | 113,700 |
2013/12/09 | 460 | 480 | 437 | 457 | 174,800 |
2013/12/06 | 498 | 510 | 442 | 455 | 182,200 |
2013/12/05 | 515 | 515 | 486 | 495 | 169,200 |
2013/12/04 | 511 | 516 | 508 | 515 | 69,900 |
2013/12/03 | 539 | 544 | 514 | 518 | 185,800 |
2013/12/02 | 520 | 527 | 513 | 525 | 86,500 |
2013/11/29 | 500 | 514 | 499 | 511 | 53,600 |
2013/11/28 | 505 | 509 | 500 | 500 | 49,700 |
2013/11/27 | 503 | 505 | 500 | 502 | 29,400 |
2013/11/26 | 510 | 510 | 500 | 503 | 26,600 |
2013/11/25 | 509 | 510 | 500 | 510 | 47,900 |
2013/11/22 | 510 | 518 | 498 | 508 | 81,500 |
2013/11/21 | 517 | 518 | 507 | 518 | 60,800 |
2013/11/20 | 528 | 528 | 506 | 508 | 64,900 |
2013/11/19 | 525 | 531 | 517 | 528 | 71,700 |
2013/11/18 | 506 | 525 | 502 | 525 | 111,000 |
2013/11/15 | 475 | 507 | 473 | 505 | 66,500 |
2013/11/14 | 482 | 494 | 470 | 472 | 35,400 |
2013/11/13 | 486 | 486 | 457 | 483 | 109,100 |
2013/11/12 | 489 | 490 | 464 | 486 | 156,600 |
2013/11/11 | 502 | 508 | 486 | 499 | 48,400 |
2013/11/08 | 500 | 524 | 498 | 503 | 45,800 |
2013/11/07 | 502 | 505 | 496 | 496 | 24,500 |
2013/11/06 | 522 | 522 | 491 | 502 | 70,400 |
2013/11/05 | 523 | 529 | 520 | 525 | 28,200 |
2013/11/01 | 528 | 537 | 521 | 529 | 47,500 |
2013/10/31 | 535 | 540 | 522 | 538 | 44,400 |
2013/10/30 | 521 | 539 | 510 | 539 | 61,300 |
2013/10/29 | 515 | 524 | 515 | 519 | 27,700 |
2013/10/28 | 524 | 530 | 513 | 516 | 118,800 |
2013/10/25 | 523 | 532 | 523 | 529 | 42,300 |
2013/10/24 | 535 | 539 | 527 | 533 | 38,500 |
2013/10/23 | 542 | 550 | 531 | 532 | 111,600 |
2013/10/22 | 550 | 558 | 543 | 548 | 113,600 |
2013/10/21 | 537 | 550 | 537 | 550 | 170,500 |
2013/10/18 | 522 | 550 | 517 | 533 | 133,300 |
2013/10/17 | 525 | 534 | 519 | 520 | 101,000 |
2013/10/16 | 517 | 541 | 515 | 535 | 107,500 |
2013/10/15 | 530 | 544 | 520 | 537 | 92,600 |
2013/10/11 | 518 | 537 | 511 | 530 | 189,000 |
2013/10/10 | 518 | 519 | 506 | 510 | 55,600 |
2013/10/09 | 520 | 523 | 500 | 518 | 131,000 |
2013/10/08 | 477 | 525 | 474 | 518 | 239,800 |
2013/10/07 | 490 | 495 | 483 | 485 | 114,400 |
2013/10/04 | 495 | 504 | 489 | 496 | 65,200 |
2013/10/03 | 501 | 505 | 454 | 505 | 163,100 |
2013/10/02 | 507 | 515 | 499 | 503 | 152,000 |
2013/10/01 | 500 | 515 | 496 | 507 | 200,100 |
2013/09/30 | 498 | 515 | 495 | 501 | 204,900 |
2013/09/27 | 470 | 534 | 470 | 518 | 475,500 |
2013/09/26 | 453 | 475 | 453 | 469 | 298,900 |
2013/09/25 | 432 | 469 | 430 | 469 | 413,600 |
2013/09/24 | 412 | 436 | 408 | 436 | 182,600 |
2013/09/20 | 409 | 410 | 402 | 408 | 63,700 |
2013/09/19 | 407 | 411 | 406 | 411 | 73,300 |
2013/09/18 | 398 | 411 | 398 | 410 | 94,500 |
2013/09/17 | 398 | 414 | 397 | 402 | 329,600 |
2013/09/13 | 389 | 398 | 388 | 398 | 98,200 |
2013/09/12 | 368 | 399 | 365 | 397 | 362,700 |
2013/09/11 | 357 | 369 | 357 | 364 | 56,600 |
2013/09/10 | 352 | 367 | 349 | 357 | 160,100 |
2013/09/09 | 346 | 348 | 343 | 347 | 33,400 |
2013/09/06 | 341 | 348 | 341 | 346 | 32,400 |
2013/09/05 | 345 | 346 | 341 | 344 | 61,200 |
2013/09/04 | 349 | 349 | 340 | 343 | 67,100 |
2013/09/03 | 330 | 355 | 329 | 351 | 115,000 |
2013/09/02 | 290 | 329 | 290 | 329 | 52,000 |
2013/08/30 | 284 | 300 | 280 | 300 | 37,700 |
2013/08/29 | 277 | 291 | 265 | 286 | 46,300 |
2013/08/28 | 276 | 279 | 270 | 279 | 12,000 |
2013/08/27 | 283 | 284 | 276 | 277 | 11,800 |
2013/08/26 | 287 | 287 | 277 | 284 | 18,100 |
2013/08/23 | 280 | 285 | 278 | 284 | 17,300 |
2013/08/22 | 284 | 284 | 280 | 280 | 9,200 |
2013/08/21 | 277 | 287 | 277 | 287 | 10,200 |
2013/08/20 | 282 | 282 | 280 | 280 | 7,100 |
2013/08/19 | 276 | 281 | 273 | 281 | 2,400 |
2013/08/16 | 282 | 282 | 275 | 278 | 19,800 |
2013/08/15 | 289 | 290 | 286 | 286 | 8,000 |
2013/08/14 | 279 | 290 | 274 | 288 | 28,500 |
2013/08/13 | 285 | 289 | 276 | 277 | 30,700 |
2013/08/12 | 285 | 293 | 277 | 285 | 19,600 |
2013/08/09 | 301 | 305 | 292 | 300 | 10,600 |
2013/08/08 | 304 | 310 | 302 | 307 | 20,400 |
2013/08/07 | 303 | 313 | 303 | 309 | 24,200 |
2013/08/06 | 303 | 304 | 301 | 302 | 3,900 |
2013/08/05 | 307 | 310 | 302 | 303 | 9,600 |
2013/08/02 | 299 | 306 | 298 | 304 | 16,500 |
2013/08/01 | 293 | 306 | 285 | 297 | 55,000 |
2013/07/31 | 295 | 300 | 292 | 299 | 20,000 |
2013/07/30 | 303 | 303 | 294 | 296 | 19,800 |
2013/07/29 | 316 | 316 | 290 | 298 | 34,900 |
2013/07/26 | 318 | 320 | 318 | 320 | 21,600 |
2013/07/25 | 320 | 323 | 319 | 323 | 18,400 |
2013/07/24 | 325 | 329 | 312 | 327 | 25,400 |
2013/07/23 | 329 | 332 | 325 | 330 | 9,000 |
2013/07/22 | 324 | 333 | 322 | 330 | 11,500 |
2013/07/19 | 335 | 335 | 330 | 330 | 12,600 |
2013/07/18 | 330 | 336 | 329 | 336 | 6,400 |
2013/07/17 | 328 | 336 | 328 | 330 | 12,400 |
2013/07/16 | 338 | 346 | 312 | 325 | 50,100 |
2013/07/12 | 346 | 346 | 342 | 346 | 2,000 |
2013/07/11 | 350 | 350 | 342 | 347 | 3,200 |
2013/07/10 | 351 | 356 | 338 | 350 | 22,300 |
2013/07/09 | 336 | 359 | 320 | 358 | 69,400 |
2013/07/08 | 335 | 343 | 320 | 336 | 37,300 |
2013/07/05 | 325 | 337 | 323 | 335 | 10,300 |
2013/07/04 | 331 | 335 | 323 | 323 | 38,400 |
2013/07/03 | 338 | 345 | 333 | 334 | 36,000 |
2013/07/02 | 337 | 345 | 331 | 343 | 11,500 |
2013/07/01 | 328 | 340 | 327 | 337 | 14,600 |
2013/06/28 | 332 | 335 | 309 | 333 | 62,400 |
2013/06/27 | 338 | 338 | 328 | 334 | 16,200 |
2013/06/26 | 348 | 350 | 328 | 342 | 38,400 |
2013/06/25 | 341 | 350 | 327 | 350 | 37,500 |
2013/06/24 | 353 | 368 | 347 | 364 | 20,700 |
2013/06/21 | 348 | 361 | 322 | 361 | 34,800 |
2013/06/20 | 361 | 361 | 350 | 351 | 11,900 |
2013/06/19 | 369 | 369 | 357 | 360 | 9,500 |
2013/06/18 | 371 | 371 | 357 | 365 | 14,200 |
2013/06/17 | 348 | 377 | 345 | 374 | 50,000 |
2013/06/14 | 340 | 347 | 330 | 347 | 6,000 |
2013/06/13 | 331 | 340 | 320 | 340 | 29,300 |
2013/06/12 | 325 | 343 | 325 | 340 | 7,000 |
2013/06/11 | 330 | 340 | 320 | 340 | 42,000 |
2013/06/10 | 327 | 340 | 326 | 340 | 33,900 |
2013/06/07 | 319 | 328 | 294 | 326 | 90,500 |
2013/06/06 | 345 | 346 | 324 | 324 | 19,400 |
2013/06/05 | 352 | 352 | 345 | 350 | 7,900 |
2013/06/04 | 350 | 353 | 342 | 351 | 16,300 |
2013/06/03 | 354 | 361 | 353 | 361 | 16,100 |
2013/05/31 | 353 | 366 | 353 | 361 | 42,100 |
2013/05/30 | 368 | 368 | 353 | 353 | 10,000 |
2013/05/29 | 362 | 371 | 360 | 371 | 13,700 |
2013/05/28 | 376 | 376 | 351 | 370 | 31,600 |
2013/05/27 | 385 | 385 | 352 | 378 | 30,300 |
2013/05/24 | 376 | 382 | 374 | 380 | 72,200 |
2013/05/23 | 393 | 393 | 375 | 376 | 39,600 |
2013/05/22 | 394 | 394 | 387 | 388 | 12,000 |
2013/05/21 | 386 | 388 | 386 | 387 | 15,600 |
2013/05/20 | 385 | 388 | 385 | 386 | 11,200 |
2013/05/17 | 380 | 390 | 372 | 385 | 34,200 |
2013/05/16 | 385 | 400 | 360 | 392 | 65,800 |
2013/05/15 | 398 | 402 | 398 | 400 | 70,800 |
2013/05/14 | 400 | 400 | 397 | 398 | 20,400 |
2013/05/13 | 400 | 402 | 397 | 402 | 85,300 |
2013/05/10 | 403 | 403 | 393 | 397 | 23,800 |
2013/05/09 | 401 | 402 | 394 | 396 | 23,300 |
2013/05/08 | 397 | 401 | 392 | 399 | 56,200 |
2013/05/07 | 399 | 404 | 369 | 392 | 94,700 |
2013/05/02 | 402 | 402 | 400 | 402 | 21,400 |
2013/05/01 | 399 | 405 | 399 | 402 | 73,100 |
2013/04/30 | 397 | 402 | 397 | 400 | 13,900 |
2013/04/26 | 404 | 405 | 400 | 400 | 35,500 |
2013/04/25 | 401 | 406 | 396 | 403 | 46,800 |
2013/04/24 | 408 | 411 | 395 | 401 | 89,700 |
2013/04/23 | 405 | 407 | 401 | 407 | 55,800 |
2013/04/22 | 397 | 406 | 396 | 401 | 43,500 |
2013/04/19 | 385 | 396 | 382 | 394 | 40,500 |
2013/04/18 | 384 | 390 | 383 | 385 | 43,300 |
2013/04/17 | 381 | 382 | 380 | 381 | 27,300 |
2013/04/16 | 375 | 381 | 369 | 380 | 68,000 |
2013/04/15 | 374 | 385 | 374 | 377 | 37,600 |
2013/04/12 | 376 | 378 | 373 | 373 | 28,000 |
2013/04/11 | 380 | 380 | 371 | 373 | 18,500 |
2013/04/10 | 388 | 388 | 375 | 380 | 18,500 |
2013/04/09 | 391 | 391 | 384 | 389 | 35,400 |
2013/04/08 | 374 | 382 | 368 | 382 | 57,300 |
2013/04/05 | 394 | 394 | 382 | 382 | 26,200 |
2013/04/04 | 387 | 396 | 379 | 386 | 18,400 |
2013/04/03 | 389 | 397 | 371 | 383 | 103,000 |
2013/04/02 | 359 | 387 | 341 | 387 | 91,100 |
2013/04/01 | 385 | 385 | 369 | 369 | 108,100 |
2013/03/29 | 390 | 390 | 372 | 388 | 27,700 |
2013/03/28 | 386 | 396 | 385 | 393 | 16,500 |
2013/03/27 | 380 | 396 | 380 | 389 | 18,700 |
2013/03/26 | 390 | 391 | 384 | 389 | 60,300 |
2013/03/25 | 395 | 395 | 393 | 394 | 32,500 |
2013/03/22 | 400 | 400 | 395 | 395 | 18,700 |
2013/03/21 | 398 | 400 | 394 | 398 | 63,200 |
2013/03/19 | 401 | 405 | 399 | 400 | 41,600 |
2013/03/18 | 407 | 410 | 400 | 401 | 47,400 |
2013/03/15 | 406 | 406 | 399 | 405 | 12,500 |
2013/03/14 | 386 | 408 | 385 | 406 | 98,500 |
2013/03/13 | 395 | 395 | 383 | 391 | 91,800 |
2013/03/12 | 402 | 403 | 398 | 398 | 22,100 |
2013/03/11 | 402 | 404 | 396 | 402 | 47,800 |
2013/03/08 | 401 | 408 | 400 | 403 | 58,500 |
2013/03/07 | 412 | 412 | 400 | 409 | 57,300 |
2013/03/06 | 414 | 415 | 406 | 412 | 29,500 |
2013/03/05 | 415 | 417 | 410 | 412 | 40,700 |
2013/03/04 | 423 | 423 | 408 | 418 | 152,300 |
2013/03/01 | 420 | 424 | 414 | 423 | 173,300 |
2013/02/28 | 405 | 423 | 401 | 423 | 162,000 |
2013/02/27 | 408 | 410 | 401 | 406 | 42,200 |
2013/02/26 | 402 | 408 | 400 | 407 | 49,600 |
2013/02/25 | 412 | 413 | 400 | 410 | 177,900 |
2013/02/22 | 414 | 414 | 406 | 412 | 57,200 |
2013/02/21 | 414 | 415 | 407 | 411 | 62,700 |
2013/02/20 | 418 | 419 | 410 | 414 | 69,900 |
2013/02/19 | 412 | 419 | 410 | 418 | 81,100 |
2013/02/18 | 400 | 412 | 400 | 412 | 120,900 |
2013/02/15 | 407 | 408 | 381 | 392 | 163,000 |
2013/02/14 | 396 | 414 | 391 | 410 | 118,300 |
2013/02/13 | 407 | 408 | 397 | 397 | 125,800 |
2013/02/12 | 416 | 420 | 407 | 411 | 180,800 |
2013/02/08 | 415 | 422 | 414 | 418 | 598,500 |
2013/02/07 | 404 | 424 | 402 | 414 | 389,100 |
2013/02/06 | 412 | 413 | 402 | 408 | 220,600 |
2013/02/05 | 413 | 424 | 412 | 412 | 162,300 |
2013/02/04 | 416 | 424 | 383 | 416 | 414,500 |
2013/02/01 | 436 | 448 | 430 | 440 | 181,000 |
2013/01/31 | 450 | 452 | 435 | 440 | 150,300 |
2013/01/30 | 425 | 450 | 425 | 447 | 221,500 |
2013/01/29 | 419 | 461 | 413 | 426 | 327,800 |
2013/01/28 | 405 | 420 | 403 | 420 | 162,600 |
2013/01/25 | 391 | 409 | 386 | 405 | 149,200 |
2013/01/24 | 376 | 397 | 368 | 391 | 176,000 |
2013/01/23 | 359 | 375 | 358 | 373 | 154,600 |
2013/01/22 | 355 | 359 | 349 | 359 | 90,000 |
2013/01/21 | 341 | 360 | 340 | 356 | 163,900 |
2013/01/18 | 342 | 350 | 340 | 347 | 113,500 |
2013/01/17 | 337 | 341 | 325 | 335 | 87,300 |
2013/01/16 | 341 | 345 | 335 | 336 | 61,400 |
2013/01/15 | 340 | 344 | 332 | 344 | 93,300 |
2013/01/11 | 345 | 346 | 333 | 335 | 113,700 |
2013/01/10 | 340 | 346 | 334 | 344 | 211,600 |
2013/01/09 | 307 | 336 | 304 | 335 | 234,600 |
2013/01/08 | 318 | 323 | 310 | 310 | 218,700 |
2013/01/07 | 314 | 322 | 306 | 319 | 216,100 |
2013/01/04 | 320 | 325 | 307 | 311 | 185,400 |