1860 戸田建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-19	668	678	653	678	721,600	678
2022-05-18	692	697	683	686	370,800	686
2022-05-17	705	708	690	691	482,300	691
2022-05-16	720	720	695	701	756,300	701
2022-05-13	722	744	710	713	931,500	713
2022-05-12	730	733	725	726	312,700	726
2022-05-11	733	736	730	731	293,100	731
2022-05-10	733	747	732	743	376,400	743
2022-05-09	745	746	737	737	299,900	737
2022-05-06	745	756	743	749	462,000	749
2022-05-02	743	753	741	748	333,200	748
2022-04-28	714	749	712	746	556,500	746
2022-04-27	716	724	707	707	619,700	707
2022-04-26	731	738	726	731	344,700	731
2022-04-25	729	735	727	727	327,800	727
2022-04-22	735	746	734	742	296,900	742
2022-04-21	750	756	746	747	379,300	747
2022-04-20	749	757	743	745	524,600	745
2022-04-19	744	746	739	743	233,900	743
2022-04-18	746	748	734	736	227,400	736
2022-04-15	750	756	750	751	184,000	751
2022-04-14	741	752	738	749	257,100	749
2022-04-13	739	748	737	744	704,700	744
2022-04-12	738	746	737	741	500,400	741
2022-04-11	739	745	736	742	362,700	742
2022-04-08	735	743	732	743	497,000	743
2022-04-07	735	735	725	731	352,800	731
2022-04-06	748	752	742	745	308,600	745
2022-04-05	756	756	749	750	346,500	750
2022-04-04	756	760	751	752	206,000	752
2022-04-01	739	758	735	757	341,100	757
2022-03-31	746	754	741	741	486,600	741
2022-03-30	764	769	746	752	496,200	752
2022-03-29	773	782	770	781	724,100	781
2022-03-28	779	784	771	776	350,300	776
2022-03-25	775	779	770	775	350,400	775
2022-03-24	777	779	768	775	326,400	775
2022-03-23	780	791	769	788	537,700	788
2022-03-22	762	776	759	771	562,800	771
2022-03-18	750	756	745	750	874,800	750
2022-03-17	755	762	747	758	502,300	758
2022-03-16	750	754	744	748	400,600	748
2022-03-15	749	758	748	753	325,900	753
2022-03-14	756	756	747	748	293,000	748
2022-03-11	750	754	745	747	504,700	747
2022-03-10	757	764	750	762	518,200	762
2022-03-09	735	750	734	744	242,300	744
2022-03-08	743	749	736	740	354,400	740
2022-03-07	749	750	739	745	279,200	745
2022-03-04	749	759	748	751	204,600	751
2022-03-03	748	755	745	749	315,000	749
2022-03-02	757	757	741	741	345,200	741
2022-03-01	777	778	767	770	368,800	770
2022-02-28	770	775	760	768	577,400	768
2022-02-25	765	768	760	764	235,500	764
2022-02-24	767	774	763	771	329,900	771
2022-02-22	765	771	759	767	176,200	767
2022-02-21	758	772	757	769	219,300	769
2022-02-18	764	773	764	770	269,500	770
2022-02-17	779	782	764	771	243,200	771
2022-02-16	781	787	779	785	378,400	785
2022-02-15	777	780	765	770	449,000	770
2022-02-14	758	776	752	771	498,200	771
2022-02-10	759	763	753	760	401,500	760
2022-02-09	758	760	754	754	221,000	754
2022-02-08	754	756	747	754	181,200	754
2022-02-07	746	747	735	744	292,700	744
2022-02-04	752	758	747	754	259,500	754
2022-02-03	740	752	740	746	226,400	746
2022-02-02	730	749	729	749	338,200	749
2022-02-01	729	741	726	731	263,500	731
2022-01-31	731	739	726	738	288,000	738
2022-01-28	734	745	732	740	333,800	740
2022-01-27	732	738	716	720	422,500	720
2022-01-26	738	745	729	729	252,500	729
2022-01-25	735	741	728	740	328,400	740
2022-01-24	738	745	734	744	254,600	744
2022-01-21	720	737	720	734	275,900	734
2022-01-20	714	730	714	724	275,600	724
2022-01-19	717	725	714	716	348,000	716
2022-01-18	750	753	726	729	268,200	729
2022-01-17	728	739	726	736	124,000	736
2022-01-14	724	729	714	727	359,700	727
2022-01-13	738	738	723	725	232,600	725
2022-01-12	721	740	721	737	246,400	737
2022-01-11	725	725	710	724	341,900	724
2022-01-07	726	735	721	724	222,600	724
2022-01-06	738	746	729	729	245,200	729
2022-01-05	744	744	733	739	317,900	739
2022-01-04	736	738	727	736	240,300	736

分割・併合履歴： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株