1860 戸田建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-22835.1842.7831.7836997,200836
2023-09-21835843.6832837.1943,400837.10
2023-09-20846.8848.4833.3835.7935,300835.70
2023-09-19845845.1835.1845.11,030,200845.10
2023-09-15843847.2837.88401,006,000840
2023-09-14822839.3821.9835.1723,600835.10
2023-09-13818.4823.8814820.4616,900820.40
2023-09-12815818.7807.1815.7493,500815.70
2023-09-11816.7820.3809.8812.6474,800812.60
2023-09-08820824810.8812.1718,500812.10
2023-09-07816830.4815.6823.6701,700823.60
2023-09-06818.1820.4815.2818604,600818
2023-09-05824824.5814.4818.5650,400818.50
2023-09-04821.1823.5816823.5640,300823.50
2023-09-01817.4823.6815.2823.6554,800823.60
2023-08-31820822.4817.9819.3685,300819.30
2023-08-30810.9819.8810.7818.82,441,000818.80
2023-08-29815819.8812.1813880,200813
2023-08-28806.4814.2804.7812.6794,200812.60
2023-08-25816.1816.1801.5804.21,153,800804.20
2023-08-24811.1818.4808.9813.71,042,400813.70
2023-08-23800.2814.1799.3813.8689,800813.80
2023-08-22805805797.3804.5461,100804.50
2023-08-21798806.2792.7801.6589,500801.60
2023-08-18793.8800.5788.4791589,300791
2023-08-17804.7804.7789.4798.7740,200798.70
2023-08-16796.1805.4788.1800.8831,400800.80
2023-08-15802.6805.1792.8803.9781,100803.90
2023-08-14802.8810.9798.5802.21,022,300802.20
2023-08-10791.3818.2786.1812.81,796,800812.80
2023-08-09793.7794782.3791559,000791
2023-08-08779.8792.7779.4789.5711,800789.50
2023-08-07777.3785775.1776.6793,800776.60
2023-08-04782.3783.8775.6777.4569,800777.40
2023-08-03786.3790.7781.8783.2696,600783.20
2023-08-02789.6797.6786.3789.3499,600789.30
2023-08-01792796.2789.3795.7449,100795.70
2023-07-31790793.3785791.6656,200791.60
2023-07-28775781.7767.6779.2670,200779.20
2023-07-27775.9778.9769.8778.4555,400778.40
2023-07-26780.4780.9768778.2443,200778.20
2023-07-25769.2779.8767779.8686,700779.80
2023-07-24765.4768.5761.8766.7435,700766.70
2023-07-21759766.7755.9761.1480,500761.10
2023-07-20765765.1756.6758.6385,800758.60
2023-07-19760761.8754.1760.4536,200760.40
2023-07-18751.1754.8749752398,000752
2023-07-14755.4759.1747754.5617,200754.50
2023-07-13764.8768.3754759.3476,200759.30
2023-07-12773.1773.3763.7767.3389,600767.30
2023-07-11773775.8765.1767.6489,500767.60
2023-07-10774.5783771.2774960,300774
2023-07-07774784767.8770.7856,700770.70
2023-07-06784785.6772.3772.3818,900772.30
2023-07-05797.8802.2787789.1731,900789.10
2023-07-04810812.4798.2798.4731,700798.40
2023-07-03810815.9808.5813.8741,500813.80
2023-06-30805.7809.8800.1808498,300808
2023-06-29816819803807.6413,400807.60
2023-06-28805.2816.5804.3816.5439,200816.50
2023-06-27798.3802.1793.3801.7286,700801.70
2023-06-26802.8804.5790.6798.9310,400798.90
2023-06-23819.5820.3799.4803.4379,500803.40
2023-06-22816.4820.7812817.5459,800817.50
2023-06-21804.2812.8804.2812.2612,600812.20
2023-06-20801.1807.4800.4804.9612,900804.90
2023-06-19804.2810.1797.9805.7683,700805.70
2023-06-16806.5808.6797.1803.6812,200803.60
2023-06-15812.9815.8808.9811.9497,500811.90
2023-06-14818.8822.6815.6819.5614,200819.50
2023-06-13817818.9812.5812.8611,800812.80
2023-06-12813.5816.8811.4814.8608,400814.80
2023-06-09803808.7799.3807.1669,400807.10
2023-06-08811.4816797.1802.1522,100802.10
2023-06-07807.4811.2800803.21,195,900803.20
2023-06-06794802.3790.2801.8747,000801.80
2023-06-05803.4804791.2795.6861,800795.60
2023-06-02773792773790750,500790
2023-06-01768778766773579,000773
2023-05-317767797707731,259,900773
2023-05-30794796783786519,800786
2023-05-29799801794796640,100796
2023-05-26809809799799563,900799
2023-05-25803812800807499,700807
2023-05-24812815808811545,100811
2023-05-23816821813816689,400816
2023-05-22814824812816677,800816
2023-05-19807818805812668,900812
2023-05-18830830809809888,700809
2023-05-17825828818825723,500825
2023-05-168218298218251,082,800825
2023-05-158338437998262,145,000826
2023-05-12822826813826641,500826
2023-05-11825832816822546,100822
2023-05-10828836826830691,600830
2023-05-09825834821833582,200833
2023-05-08803822802819793,100819
2023-05-02808808788798646,600798
2023-05-01794806789806779,600806
2023-04-28785793780793650,900793
2023-04-277877887687761,157,600776
2023-04-267607917507891,707,800789
2023-04-25745751743750631,500750
2023-04-24739745734741548,200741
2023-04-217287387247351,049,200735
2023-04-20720736718734957,100734
2023-04-19712718709717698,400717
2023-04-18710717707714666,100714
2023-04-17702708698706555,900706
2023-04-14691698688697922,600697
2023-04-13680683677682540,500682
2023-04-12682686680681394,800681
2023-04-11683685679682371,300682
2023-04-10679681676679342,700679
2023-04-07674679673675305,700675
2023-04-06673676668675608,500675
2023-04-05687689676679834,000679
2023-04-04698698689693845,400693
2023-04-03694696686696787,200696
2023-03-31690694688691719,800691
2023-03-30688691682687958,300687
2023-03-297017046977031,006,100703
2023-03-28705705693695609,900695
2023-03-27701705699700575,900700
2023-03-24691700691696504,600696
2023-03-23693700688697507,100697
2023-03-22698698691693564,800693
2023-03-20687690683684640,500684
2023-03-17700701687690794,500690
2023-03-16683691683690442,200690
2023-03-15698702695698496,900698
2023-03-14706708685692927,400692
2023-03-13731733708714595,100714
2023-03-10733744731737712,100737
2023-03-09729748728745835,000745
2023-03-08716724715723765,600723
2023-03-07712717711716765,700716
2023-03-06711716709711769,100711
2023-03-03715717710711677,500711
2023-03-02714714709710452,300710
2023-03-01707711707710485,100710
2023-02-28714716706710774,500710
2023-02-27713719711718460,200718
2023-02-24717720713716721,700716
2023-02-22710717709712581,300712
2023-02-21708714708711804,500711
2023-02-20710711708710372,200710
2023-02-17702709701707201,600707
2023-02-16710711701704411,100704
2023-02-15709710703708368,100708
2023-02-14700709697705707,300705
2023-02-13687691682690537,100690
2023-02-10685693684690271,500690
2023-02-09683689682688308,900688
2023-02-08689693685687321,800687
2023-02-07690691685686293,900686
2023-02-06691697688688463,700688
2023-02-03684684676681313,200681
2023-02-02696697688688328,000688
2023-02-01711711698698417,200698
2023-01-31701708699707457,300707
2023-01-30700702694695607,900695
2023-01-27696701693700578,300700
2023-01-26704707696698696,700698
2023-01-25698708698706381,300706
2023-01-24697706696701395,200701
2023-01-23691695687695337,500695
2023-01-20688692685689189,600689
2023-01-19685691684686461,600686
2023-01-18683694673686459,400686
2023-01-17680683673679379,100679
2023-01-16691691680680452,800680
2023-01-13695698690691313,600691
2023-01-12693701687690437,600690
2023-01-11693698691695362,800695
2023-01-10686690685687296,700687
2023-01-06684691679684351,200684
2023-01-05696697681681354,200681
2023-01-04710712697700398,600700

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