1860 戸田建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 873.1 | 880 | 865.5 | 876.8 | 803,400 | 876.80 |
| 2025-04-22 | 855 | 864 | 853.2 | 860.8 | 399,900 | 860.80 |
| 2025-04-21 | 862 | 871.5 | 857 | 862.9 | 590,400 | 862.90 |
| 2025-04-18 | 842.5 | 861.1 | 840.2 | 858.9 | 361,300 | 858.90 |
| 2025-04-17 | 841 | 844.5 | 836.5 | 836.5 | 286,000 | 836.50 |
| 2025-04-16 | 834.3 | 838.5 | 828.9 | 834.3 | 336,000 | 834.30 |
| 2025-04-15 | 836.5 | 839.9 | 828.4 | 828.5 | 309,600 | 828.50 |
| 2025-04-14 | 833 | 843 | 832.4 | 832.4 | 394,000 | 832.40 |
| 2025-04-11 | 808.7 | 828.8 | 802.5 | 823.8 | 840,600 | 823.80 |
| 2025-04-10 | 837.3 | 846.9 | 816.4 | 838.7 | 835,000 | 838.70 |
| 2025-04-09 | 797.5 | 810.4 | 786.5 | 796.7 | 834,800 | 796.70 |
| 2025-04-08 | 794.2 | 820.1 | 780 | 812.5 | 597,100 | 812.50 |
| 2025-04-07 | 766.3 | 805 | 758.3 | 779.2 | 719,900 | 779.20 |
| 2025-04-04 | 840 | 848.4 | 826.6 | 838.7 | 632,600 | 838.70 |
| 2025-04-03 | 832.4 | 855.8 | 831 | 853 | 635,100 | 853 |
| 2025-04-02 | 890 | 890 | 867.6 | 870 | 510,200 | 870 |
| 2025-04-01 | 901.2 | 901.3 | 885 | 885 | 433,300 | 885 |
| 2025-03-31 | 891.3 | 895.3 | 878.6 | 882.1 | 587,300 | 882.10 |
| 2025-03-28 | 905.1 | 913 | 903.6 | 905 | 624,700 | 905 |
| 2025-03-27 | 923 | 926 | 915.7 | 925 | 776,400 | 925 |
| 2025-03-26 | 925.5 | 930.9 | 915 | 926.5 | 700,300 | 926.50 |
| 2025-03-25 | 923 | 933 | 922.7 | 930 | 519,600 | 930 |
| 2025-03-24 | 918 | 925 | 912.1 | 921.7 | 378,700 | 921.70 |
| 2025-03-21 | 925 | 933.9 | 920.7 | 920.7 | 729,500 | 920.70 |
| 2025-03-19 | 921 | 930.8 | 920 | 927 | 397,700 | 927 |
| 2025-03-18 | 920 | 934 | 919.3 | 928.8 | 733,700 | 928.80 |
| 2025-03-17 | 903 | 918.4 | 902.7 | 914.6 | 421,400 | 914.60 |
| 2025-03-14 | 894.9 | 902.6 | 893 | 900.5 | 606,800 | 900.50 |
| 2025-03-13 | 901.6 | 911.8 | 897.9 | 906 | 636,300 | 906 |
| 2025-03-12 | 885 | 902 | 884.9 | 895.2 | 905,900 | 895.20 |
| 2025-03-11 | 912.1 | 912.9 | 872.3 | 875.6 | 1,224,600 | 875.60 |
| 2025-03-10 | 926.4 | 930.1 | 913.7 | 915.4 | 579,500 | 915.40 |
| 2025-03-07 | 915 | 930.6 | 909.1 | 928.6 | 960,800 | 928.60 |
| 2025-03-06 | 935 | 938.5 | 920.3 | 922.5 | 549,900 | 922.50 |
| 2025-03-05 | 924 | 935.3 | 923 | 928.8 | 676,900 | 928.80 |
| 2025-03-04 | 921.7 | 935.6 | 921.7 | 929 | 700,700 | 929 |
| 2025-03-03 | 924.5 | 933.9 | 920.2 | 929.4 | 546,700 | 929.40 |
| 2025-02-28 | 944.1 | 950.9 | 918.2 | 922.8 | 898,100 | 922.80 |
| 2025-02-27 | 940 | 940.7 | 931 | 940.4 | 480,900 | 940.40 |
| 2025-02-26 | 955 | 957.1 | 931.3 | 940 | 363,300 | 940 |
| 2025-02-25 | 960.2 | 970 | 955.4 | 956.4 | 541,800 | 956.40 |
| 2025-02-21 | 980 | 980 | 963.3 | 968.6 | 908,900 | 968.60 |
| 2025-02-20 | 969.5 | 994.8 | 964.2 | 989.8 | 872,100 | 989.80 |
| 2025-02-19 | 947.7 | 966.2 | 946.3 | 961.4 | 412,600 | 961.40 |
| 2025-02-18 | 942.7 | 952.4 | 941.4 | 948.1 | 272,900 | 948.10 |
| 2025-02-17 | 957 | 967.7 | 943.7 | 943.7 | 420,200 | 943.70 |
| 2025-02-14 | 965 | 968.6 | 948.3 | 951.2 | 617,600 | 951.20 |
| 2025-02-13 | 972 | 974.5 | 951 | 969 | 1,389,400 | 969 |
| 2025-02-12 | 945 | 1,003 | 937.6 | 982.9 | 1,880,800 | 982.90 |
| 2025-02-10 | 925.3 | 929.5 | 918.7 | 929.5 | 405,900 | 929.50 |
| 2025-02-07 | 902 | 918.3 | 901 | 915.6 | 499,700 | 915.60 |
| 2025-02-06 | 903.6 | 911.4 | 901 | 904.1 | 412,300 | 904.10 |
| 2025-02-05 | 904.9 | 910 | 896.3 | 898.6 | 538,100 | 898.60 |
| 2025-02-04 | 926.3 | 928.7 | 897.1 | 900 | 540,400 | 900 |
| 2025-02-03 | 931.9 | 931.9 | 910.5 | 913.8 | 673,400 | 913.80 |
| 2025-01-31 | 948.9 | 949 | 935.6 | 940.9 | 477,800 | 940.90 |
| 2025-01-30 | 930 | 948.1 | 930 | 945.1 | 643,000 | 945.10 |
| 2025-01-29 | 932.9 | 937.4 | 928.5 | 930.3 | 268,100 | 930.30 |
| 2025-01-28 | 929.3 | 938 | 929.1 | 932.9 | 446,700 | 932.90 |
| 2025-01-27 | 928 | 935.1 | 923.2 | 934.6 | 446,200 | 934.60 |
| 2025-01-24 | 919 | 926 | 913.7 | 914 | 480,200 | 914 |
| 2025-01-23 | 911.6 | 914.4 | 906 | 912.3 | 1,034,900 | 912.30 |
| 2025-01-22 | 915.6 | 929 | 911.7 | 912.8 | 904,400 | 912.80 |
| 2025-01-21 | 917.5 | 919.2 | 907.6 | 912 | 604,700 | 912 |
| 2025-01-20 | 893.4 | 913.7 | 893 | 913.4 | 704,900 | 913.40 |
| 2025-01-17 | 889.1 | 894 | 883 | 893.4 | 576,300 | 893.40 |
| 2025-01-16 | 905 | 908.5 | 896.2 | 896.2 | 564,300 | 896.20 |
| 2025-01-15 | 917.1 | 917.7 | 902.2 | 907.9 | 516,300 | 907.90 |
| 2025-01-14 | 925 | 927.4 | 908 | 910.3 | 710,100 | 910.30 |
| 2025-01-10 | 944 | 945.8 | 927.2 | 928 | 677,700 | 928 |
| 2025-01-09 | 940.7 | 956.5 | 940.3 | 954 | 670,900 | 954 |
| 2025-01-08 | 941.1 | 947.4 | 934.6 | 938.9 | 692,000 | 938.90 |
| 2025-01-07 | 950.2 | 965.7 | 941.1 | 948.7 | 866,700 | 948.70 |
| 2025-01-06 | 972.2 | 974.2 | 946.7 | 950.2 | 800,700 | 950.20 |
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