1860 戸田建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 900 | 906.2 | 891.6 | 899.9 | 526,700 | 899.90 |
| 2024-10-23 | 905.4 | 915.9 | 903.1 | 906.4 | 358,600 | 906.40 |
| 2024-10-22 | 925 | 928.9 | 905.7 | 911 | 629,200 | 911 |
| 2024-10-21 | 932.5 | 940.9 | 923.2 | 934.8 | 593,600 | 934.80 |
| 2024-10-18 | 943.5 | 944.2 | 932.3 | 934.1 | 607,700 | 934.10 |
| 2024-10-17 | 946.4 | 949 | 936.9 | 939.3 | 476,800 | 939.30 |
| 2024-10-16 | 936.1 | 957 | 932 | 942.6 | 514,300 | 942.60 |
| 2024-10-15 | 947.4 | 954.6 | 942.2 | 946 | 568,500 | 946 |
| 2024-10-11 | 945.5 | 957 | 938.1 | 944.8 | 579,500 | 944.80 |
| 2024-10-10 | 952.8 | 959.9 | 943 | 949.5 | 411,200 | 949.50 |
| 2024-10-09 | 954.9 | 958.3 | 947.7 | 952.7 | 497,600 | 952.70 |
| 2024-10-08 | 959.5 | 966.2 | 948.2 | 955.5 | 701,300 | 955.50 |
| 2024-10-07 | 970 | 973.6 | 952.9 | 964.5 | 848,300 | 964.50 |
| 2024-10-04 | 954 | 970.2 | 942 | 962.3 | 656,000 | 962.30 |
| 2024-10-03 | 962.3 | 963 | 947.8 | 950.2 | 423,200 | 950.20 |
| 2024-10-02 | 944.9 | 956.6 | 935.4 | 941.6 | 533,600 | 941.60 |
| 2024-10-01 | 945.6 | 952.1 | 942.1 | 949.7 | 448,400 | 949.70 |
| 2024-09-30 | 922.3 | 950.9 | 918 | 941.9 | 876,500 | 941.90 |
| 2024-09-27 | 964 | 974.5 | 956.5 | 967.3 | 705,000 | 967.30 |
| 2024-09-26 | 966.4 | 982.3 | 960.6 | 978.5 | 1,054,900 | 978.50 |
| 2024-09-25 | 959.1 | 968.7 | 948.9 | 954.2 | 1,023,500 | 954.20 |
| 2024-09-24 | 986.5 | 986.5 | 962.2 | 968.2 | 930,100 | 968.20 |
| 2024-09-20 | 988 | 992.9 | 976.1 | 979.1 | 819,000 | 979.10 |
| 2024-09-19 | 977 | 990.6 | 973.1 | 981 | 418,400 | 981 |
| 2024-09-18 | 983 | 985.5 | 962.2 | 976.8 | 444,600 | 976.80 |
| 2024-09-17 | 995.2 | 997.7 | 961.4 | 985.6 | 538,800 | 985.60 |
| 2024-09-13 | 992.8 | 999.5 | 989 | 995.2 | 726,300 | 995.20 |
| 2024-09-12 | 996 | 1,006 | 988 | 994.4 | 580,000 | 994.40 |
| 2024-09-11 | 986.4 | 995.6 | 962.6 | 969.2 | 751,000 | 969.20 |
| 2024-09-10 | 979.9 | 999.9 | 976.3 | 993.5 | 653,000 | 993.50 |
| 2024-09-09 | 975.2 | 992.8 | 970.1 | 983.9 | 636,300 | 983.90 |
| 2024-09-06 | 1,000 | 1,004.5 | 984.3 | 990.2 | 484,500 | 990.20 |
| 2024-09-05 | 996.9 | 1,012 | 994.7 | 1,004 | 419,400 | 1,004 |
| 2024-09-04 | 990.2 | 1,009 | 985 | 996.6 | 546,800 | 996.60 |
| 2024-09-03 | 1,000 | 1,024 | 999.5 | 1,008.5 | 496,300 | 1,008.50 |
| 2024-09-02 | 1,011 | 1,014.5 | 995.5 | 996.4 | 448,500 | 996.40 |
| 2024-08-30 | 995.5 | 1,004.5 | 990.9 | 1,004.5 | 983,700 | 1,004.50 |
| 2024-08-29 | 1,002 | 1,017 | 995.5 | 997.1 | 417,600 | 997.10 |
| 2024-08-28 | 1,012 | 1,016.5 | 999.6 | 1,011 | 494,000 | 1,011 |
| 2024-08-27 | 1,007 | 1,023.5 | 996.7 | 1,017.5 | 590,300 | 1,017.50 |
| 2024-08-26 | 1,002 | 1,019 | 1,000 | 1,014.5 | 509,600 | 1,014.50 |
| 2024-08-23 | 988.6 | 1,005 | 988.1 | 1,002 | 373,400 | 1,002 |
| 2024-08-22 | 994.8 | 995.6 | 983 | 988.6 | 447,400 | 988.60 |
| 2024-08-21 | 978.4 | 993.6 | 976 | 985.2 | 531,800 | 985.20 |
| 2024-08-20 | 986.5 | 991.1 | 981.4 | 988.8 | 463,400 | 988.80 |
| 2024-08-19 | 983 | 997 | 972 | 975.1 | 461,000 | 975.10 |
| 2024-08-16 | 982 | 996 | 980.1 | 985.1 | 387,200 | 985.10 |
| 2024-08-15 | 973.8 | 983 | 964.4 | 964.4 | 478,900 | 964.40 |
| 2024-08-14 | 957.1 | 972 | 947 | 971 | 682,500 | 971 |
| 2024-08-13 | 912.6 | 965.2 | 901.1 | 958 | 1,201,200 | 958 |
| 2024-08-09 | 992.9 | 1,043.5 | 939 | 969.3 | 1,475,900 | 969.30 |
| 2024-08-08 | 982.5 | 1,015 | 980 | 985 | 803,900 | 985 |
| 2024-08-07 | 1,051 | 1,066.5 | 1,009 | 1,012.5 | 1,080,100 | 1,012.50 |
| 2024-08-06 | 998.8 | 1,044 | 998.8 | 1,044 | 563,400 | 1,044 |
| 2024-08-05 | 949.9 | 959.3 | 893.7 | 893.8 | 1,066,800 | 893.80 |
| 2024-08-02 | 1,044 | 1,048 | 1,004.5 | 1,005 | 617,900 | 1,005 |
| 2024-08-01 | 1,081 | 1,082 | 1,058 | 1,069.5 | 445,000 | 1,069.50 |
| 2024-07-31 | 1,076 | 1,095 | 1,066.5 | 1,090.5 | 701,300 | 1,090.50 |
| 2024-07-30 | 1,067.5 | 1,072.5 | 1,057 | 1,062.5 | 460,700 | 1,062.50 |
| 2024-07-29 | 1,060 | 1,075.5 | 1,056.5 | 1,075 | 495,200 | 1,075 |
| 2024-07-26 | 1,053 | 1,065.5 | 1,050 | 1,053.5 | 612,500 | 1,053.50 |
| 2024-07-25 | 1,055 | 1,055 | 1,042 | 1,043.5 | 422,700 | 1,043.50 |
| 2024-07-24 | 1,066.5 | 1,073 | 1,055 | 1,055 | 404,400 | 1,055 |
| 2024-07-23 | 1,064 | 1,078 | 1,063 | 1,074 | 363,200 | 1,074 |
| 2024-07-22 | 1,070.5 | 1,074 | 1,061.5 | 1,064 | 382,100 | 1,064 |
| 2024-07-19 | 1,071 | 1,075.5 | 1,058.5 | 1,068 | 402,400 | 1,068 |
| 2024-07-18 | 1,070 | 1,081 | 1,068 | 1,068 | 462,600 | 1,068 |
| 2024-07-17 | 1,074.5 | 1,087 | 1,069.5 | 1,079.5 | 577,400 | 1,079.50 |
| 2024-07-16 | 1,068.5 | 1,073.5 | 1,062 | 1,065 | 377,300 | 1,065 |
| 2024-07-12 | 1,057 | 1,079 | 1,055 | 1,068.5 | 393,500 | 1,068.50 |
| 2024-07-11 | 1,053 | 1,062 | 1,049 | 1,060 | 634,000 | 1,060 |
| 2024-07-10 | 1,045 | 1,057 | 1,045 | 1,053 | 599,500 | 1,053 |
| 2024-07-09 | 1,040 | 1,062 | 1,033 | 1,054 | 522,200 | 1,054 |
| 2024-07-08 | 1,052 | 1,059.5 | 1,038.5 | 1,040 | 612,700 | 1,040 |
| 2024-07-05 | 1,081 | 1,089 | 1,063.5 | 1,063.5 | 610,900 | 1,063.50 |
| 2024-07-04 | 1,056.5 | 1,081 | 1,053.5 | 1,081 | 847,200 | 1,081 |
| 2024-07-03 | 1,039 | 1,050.5 | 1,038.5 | 1,043 | 752,800 | 1,043 |
| 2024-07-02 | 1,059.5 | 1,061 | 1,031.5 | 1,039 | 901,800 | 1,039 |
| 2024-07-01 | 1,054.5 | 1,061.5 | 1,035 | 1,040.5 | 1,011,500 | 1,040.50 |
| 2024-06-28 | 1,056 | 1,057.5 | 1,043.5 | 1,052 | 595,600 | 1,052 |
| 2024-06-27 | 1,042 | 1,056 | 1,037 | 1,050.5 | 572,500 | 1,050.50 |
| 2024-06-26 | 1,049 | 1,054.5 | 1,041 | 1,052 | 622,700 | 1,052 |
| 2024-06-25 | 1,040 | 1,057.5 | 1,031.5 | 1,057 | 754,700 | 1,057 |
| 2024-06-24 | 1,035.5 | 1,046.5 | 1,034.5 | 1,042 | 531,700 | 1,042 |
| 2024-06-21 | 1,041 | 1,045 | 1,032 | 1,032.5 | 1,355,200 | 1,032.50 |
| 2024-06-20 | 1,045 | 1,048 | 1,021 | 1,036 | 691,800 | 1,036 |
| 2024-06-19 | 1,058 | 1,063.5 | 1,050 | 1,055.5 | 691,900 | 1,055.50 |
| 2024-06-18 | 1,049.5 | 1,060 | 1,042 | 1,043.5 | 601,700 | 1,043.50 |
| 2024-06-17 | 1,060 | 1,061 | 1,037 | 1,041 | 790,400 | 1,041 |
| 2024-06-14 | 1,044.5 | 1,060.5 | 1,044 | 1,057.5 | 852,000 | 1,057.50 |
| 2024-06-13 | 1,057 | 1,065.5 | 1,039.5 | 1,044 | 907,600 | 1,044 |
| 2024-06-12 | 1,053 | 1,056.5 | 1,027 | 1,027 | 836,300 | 1,027 |
| 2024-06-11 | 1,076.5 | 1,081 | 1,060.5 | 1,060.5 | 534,600 | 1,060.50 |
| 2024-06-10 | 1,057 | 1,076.5 | 1,057 | 1,074.5 | 854,600 | 1,074.50 |
| 2024-06-07 | 1,058 | 1,060 | 1,047 | 1,050.5 | 422,000 | 1,050.50 |
| 2024-06-06 | 1,055 | 1,068 | 1,043.5 | 1,058.5 | 756,400 | 1,058.50 |
| 2024-06-05 | 1,085 | 1,087.5 | 1,047 | 1,050.5 | 603,200 | 1,050.50 |
| 2024-06-04 | 1,107 | 1,109.5 | 1,084.5 | 1,095 | 680,900 | 1,095 |
| 2024-06-03 | 1,094.5 | 1,097 | 1,086 | 1,092 | 589,800 | 1,092 |
| 2024-05-31 | 1,090 | 1,097 | 1,080 | 1,089.5 | 2,210,000 | 1,089.50 |
| 2024-05-30 | 1,065 | 1,085.5 | 1,065 | 1,076.5 | 593,300 | 1,076.50 |
| 2024-05-29 | 1,085.5 | 1,096 | 1,076.5 | 1,077.5 | 392,200 | 1,077.50 |
| 2024-05-28 | 1,090 | 1,095 | 1,080 | 1,085.5 | 452,700 | 1,085.50 |
| 2024-05-27 | 1,065 | 1,095 | 1,065 | 1,092.5 | 719,600 | 1,092.50 |
| 2024-05-24 | 1,081.5 | 1,090.5 | 1,068 | 1,075 | 579,900 | 1,075 |
| 2024-05-23 | 1,091 | 1,100.5 | 1,074.5 | 1,090.5 | 661,200 | 1,090.50 |
| 2024-05-22 | 1,085 | 1,113.5 | 1,082 | 1,085.5 | 692,100 | 1,085.50 |
| 2024-05-21 | 1,080 | 1,093.5 | 1,077.5 | 1,086 | 526,900 | 1,086 |
| 2024-05-20 | 1,075 | 1,090 | 1,071 | 1,075 | 593,400 | 1,075 |
| 2024-05-17 | 1,073 | 1,077.5 | 1,064 | 1,071.5 | 450,100 | 1,071.50 |
| 2024-05-16 | 1,105.5 | 1,105.5 | 1,068.5 | 1,077.5 | 1,240,300 | 1,077.50 |
| 2024-05-15 | 1,022 | 1,126.5 | 995.6 | 1,112 | 1,861,300 | 1,112 |
| 2024-05-14 | 1,051 | 1,054 | 1,014.5 | 1,026.5 | 448,600 | 1,026.50 |
| 2024-05-13 | 1,067 | 1,081 | 1,053.5 | 1,062 | 432,300 | 1,062 |
| 2024-05-10 | 1,062.5 | 1,074.5 | 1,053.5 | 1,065 | 436,300 | 1,065 |
| 2024-05-09 | 1,048.5 | 1,061 | 1,040.5 | 1,051 | 562,100 | 1,051 |
| 2024-05-08 | 1,040 | 1,045 | 1,028 | 1,042.5 | 491,400 | 1,042.50 |
| 2024-05-07 | 1,045.5 | 1,049.5 | 1,036 | 1,041 | 404,700 | 1,041 |
| 2024-05-02 | 1,040.5 | 1,049 | 1,031.5 | 1,045.5 | 498,200 | 1,045.50 |
| 2024-05-01 | 1,027.5 | 1,038 | 1,016 | 1,032 | 523,300 | 1,032 |
| 2024-04-30 | 1,027.5 | 1,037 | 1,018.5 | 1,031.5 | 515,600 | 1,031.50 |
| 2024-04-26 | 990 | 1,020.5 | 986.7 | 1,019.5 | 697,900 | 1,019.50 |
| 2024-04-25 | 1,005 | 1,005.5 | 987.2 | 993.4 | 450,300 | 993.40 |
| 2024-04-24 | 1,003.5 | 1,011.5 | 991.4 | 1,007 | 476,800 | 1,007 |
| 2024-04-23 | 992.6 | 1,007.5 | 981.2 | 999.8 | 464,400 | 999.80 |
| 2024-04-22 | 990.6 | 1,002.5 | 980.9 | 988.2 | 624,400 | 988.20 |
| 2024-04-19 | 985.8 | 992.9 | 965 | 978.2 | 481,400 | 978.20 |
| 2024-04-18 | 989.4 | 1,002.5 | 981.2 | 991.9 | 465,900 | 991.90 |
| 2024-04-17 | 1,001.5 | 1,001.5 | 973.7 | 982.7 | 617,700 | 982.70 |
| 2024-04-16 | 995.5 | 1,009 | 988.6 | 994.5 | 488,800 | 994.50 |
| 2024-04-15 | 1,008 | 1,013 | 1,000.5 | 1,008 | 335,200 | 1,008 |
| 2024-04-12 | 1,014 | 1,024 | 1,011 | 1,018.5 | 477,300 | 1,018.50 |
| 2024-04-11 | 987 | 1,017.5 | 984 | 1,009.5 | 534,100 | 1,009.50 |
| 2024-04-10 | 990 | 1,025.5 | 985.8 | 997 | 894,900 | 997 |
| 2024-04-09 | 1,000 | 1,007 | 985.5 | 992.9 | 306,800 | 992.90 |
| 2024-04-08 | 989 | 998.9 | 985.8 | 996.7 | 239,500 | 996.70 |
| 2024-04-05 | 976.1 | 986.5 | 963.2 | 984.7 | 287,200 | 984.70 |
| 2024-04-04 | 980 | 998.6 | 966.7 | 985 | 571,400 | 985 |
| 2024-04-03 | 968 | 979.5 | 951 | 971.3 | 488,500 | 971.30 |
| 2024-04-02 | 1,000.5 | 1,001 | 964.2 | 981.6 | 755,100 | 981.60 |
| 2024-04-01 | 1,031 | 1,031.5 | 1,000.5 | 1,004 | 339,000 | 1,004 |
| 2024-03-29 | 1,011 | 1,024.5 | 1,005 | 1,022.5 | 333,300 | 1,022.50 |
| 2024-03-28 | 1,023 | 1,032 | 1,005.5 | 1,009 | 537,300 | 1,009 |
| 2024-03-27 | 1,040.5 | 1,054.5 | 1,038 | 1,043 | 866,500 | 1,043 |
| 2024-03-26 | 1,034.5 | 1,039.5 | 1,021 | 1,031.5 | 337,100 | 1,031.50 |
| 2024-03-25 | 1,055 | 1,055.5 | 1,038.5 | 1,039.5 | 685,900 | 1,039.50 |
| 2024-03-22 | 1,046 | 1,058.5 | 1,038 | 1,050.5 | 733,600 | 1,050.50 |
| 2024-03-21 | 1,051 | 1,063 | 1,025.5 | 1,044 | 861,800 | 1,044 |
| 2024-03-19 | 1,025.5 | 1,039 | 1,021 | 1,035.5 | 491,200 | 1,035.50 |
| 2024-03-18 | 1,031.5 | 1,035 | 1,019 | 1,019.5 | 360,000 | 1,019.50 |
| 2024-03-15 | 1,004.5 | 1,014.5 | 999 | 1,009 | 608,700 | 1,009 |
| 2024-03-14 | 1,004 | 1,010.5 | 993.1 | 1,003.5 | 352,100 | 1,003.50 |
| 2024-03-13 | 1,011 | 1,021 | 997.5 | 1,005.5 | 519,400 | 1,005.50 |
| 2024-03-12 | 987.1 | 1,001.5 | 973.6 | 1,001 | 601,400 | 1,001 |
| 2024-03-11 | 1,027.5 | 1,032 | 975.7 | 999.2 | 845,400 | 999.20 |
| 2024-03-08 | 1,003.5 | 1,037.5 | 1,003.5 | 1,034 | 807,900 | 1,034 |
| 2024-03-07 | 992 | 1,021 | 992 | 1,008.5 | 789,000 | 1,008.50 |
| 2024-03-06 | 991.7 | 999.9 | 980.6 | 988.8 | 695,800 | 988.80 |
| 2024-03-05 | 939.6 | 1,016.5 | 937.5 | 994.2 | 1,170,400 | 994.20 |
| 2024-03-04 | 947.2 | 953 | 930.4 | 937.7 | 670,100 | 937.70 |
| 2024-03-01 | 928.1 | 941 | 921.4 | 938.2 | 635,700 | 938.20 |
| 2024-02-29 | 942.4 | 945.7 | 925.6 | 926.2 | 1,161,800 | 926.20 |
| 2024-02-28 | 945 | 954.9 | 937.6 | 940 | 548,100 | 940 |
| 2024-02-27 | 958.4 | 962.6 | 946.6 | 946.6 | 675,200 | 946.60 |
| 2024-02-26 | 970 | 981.3 | 960.8 | 965.1 | 544,600 | 965.10 |
| 2024-02-22 | 955.4 | 966.7 | 951.8 | 965.1 | 636,900 | 965.10 |
| 2024-02-21 | 966.3 | 977.4 | 951 | 957.8 | 804,800 | 957.80 |
| 2024-02-20 | 966.5 | 984.1 | 957.4 | 960.3 | 1,161,100 | 960.30 |
| 2024-02-19 | 962 | 967.7 | 948.8 | 958 | 824,400 | 958 |
| 2024-02-16 | 929.5 | 964.9 | 924 | 961.2 | 1,023,900 | 961.20 |
| 2024-02-15 | 949.1 | 953.8 | 921 | 922.3 | 771,500 | 922.30 |
| 2024-02-14 | 935 | 953 | 925.1 | 941 | 977,700 | 941 |
| 2024-02-13 | 939.4 | 951.8 | 931 | 937.4 | 1,161,400 | 937.40 |
| 2024-02-09 | 939 | 948.1 | 929.1 | 930 | 528,300 | 930 |
| 2024-02-08 | 955.4 | 959.8 | 937.9 | 943.7 | 728,900 | 943.70 |
| 2024-02-07 | 952.8 | 961 | 951.1 | 957.1 | 524,200 | 957.10 |
| 2024-02-06 | 945.5 | 971.7 | 945.5 | 954.9 | 722,100 | 954.90 |
| 2024-02-05 | 944.3 | 954.5 | 940.1 | 950.7 | 659,500 | 950.70 |
| 2024-02-02 | 938 | 964.3 | 933.6 | 941 | 1,254,000 | 941 |
| 2024-02-01 | 918 | 945.4 | 916.3 | 934.1 | 2,229,000 | 934.10 |
| 2024-01-31 | 915 | 941.7 | 914.4 | 933 | 1,856,600 | 933 |
| 2024-01-30 | 935.1 | 935.8 | 921.6 | 922.5 | 593,100 | 922.50 |
| 2024-01-29 | 925 | 941.7 | 924.6 | 934 | 840,400 | 934 |
| 2024-01-26 | 923.7 | 936.1 | 922.2 | 925.9 | 784,400 | 925.90 |
| 2024-01-25 | 925.7 | 939.6 | 925.4 | 936.2 | 670,700 | 936.20 |
| 2024-01-24 | 933.4 | 934.9 | 924.3 | 930.2 | 564,500 | 930.20 |
| 2024-01-23 | 952.1 | 953.7 | 930.3 | 934.9 | 820,500 | 934.90 |
| 2024-01-22 | 936.7 | 952.5 | 931.3 | 952.1 | 969,000 | 952.10 |
| 2024-01-19 | 936 | 942.7 | 932.9 | 939 | 825,500 | 939 |
| 2024-01-18 | 935 | 941 | 933 | 933.5 | 434,300 | 933.50 |
| 2024-01-17 | 940 | 949.9 | 936.5 | 937.3 | 613,900 | 937.30 |
| 2024-01-16 | 945 | 946.7 | 931 | 934.6 | 501,200 | 934.60 |
| 2024-01-15 | 935 | 947.4 | 932.5 | 943 | 620,400 | 943 |
| 2024-01-12 | 946 | 950.1 | 932.8 | 935 | 466,600 | 935 |
| 2024-01-11 | 951.5 | 955.1 | 944.1 | 944.4 | 535,700 | 944.40 |
| 2024-01-10 | 939 | 952.4 | 938.1 | 943.4 | 700,100 | 943.40 |
| 2024-01-09 | 935 | 945 | 933.3 | 940.9 | 598,000 | 940.90 |
| 2024-01-05 | 943.4 | 944 | 930 | 933.4 | 625,300 | 933.40 |
| 2024-01-04 | 945 | 948.6 | 932.9 | 945.4 | 548,800 | 945.40 |
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
