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
2022-10-03736736722732580,900732
2022-09-30747752743744552,800744
2022-09-29744749735747818,200747
2022-09-28740748735748756,700748
2022-09-27752755745746767,700746
2022-09-26759759752759828,600759
2022-09-22762771759771995,600771
2022-09-217637717627661,038,100766
2022-09-207757777657691,002,900769
2022-09-167677747627701,012,200770
2022-09-157607697557651,092,600765
2022-09-147687707537581,391,000758
2022-09-137637897517781,379,800778
2022-09-127307627277621,316,800762
2022-09-097157287047261,460,600726
2022-09-08686702684700701,900700
2022-09-07676683672681727,400681
2022-09-06678678670672461,400672
2022-09-05677679669673507,100673
2022-09-02676679669676667,300676
2022-09-01680688678685630,000685
2022-08-31684689684688901,700688
2022-08-30690696687696420,800696
2022-08-29684687681683591,100683
2022-08-26692696691694368,600694
2022-08-25690697687696334,700696
2022-08-24689693686692503,200692
2022-08-23694697689692401,100692
2022-08-22691705691703326,300703
2022-08-19704704695699250,400699
2022-08-18698702694696354,800696
2022-08-17693705693701437,000701
2022-08-16688690684687317,800687
2022-08-15695695690691246,400691
2022-08-12685708685693526,300693
2022-08-10682701672693686,900693
2022-08-09700706679681437,800681
2022-08-08700702695700336,300700
2022-08-05681704681698513,900698
2022-08-04693693683687296,000687
2022-08-03693693685688345,300688
2022-08-02705707691692400,400692
2022-08-01716717709712326,400712
2022-07-29728728710712365,600712
2022-07-28725726717723328,900723
2022-07-27726726718719253,600719
2022-07-26724727719724295,900724
2022-07-25720724718719332,600719
2022-07-22713722711718316,500718
2022-07-21712715707714207,000714
2022-07-20704715701713386,000713
2022-07-19705705693694278,800694
2022-07-15710710696697276,500697
2022-07-14702709700706254,000706
2022-07-13720722705705265,600705
2022-07-12724727709713343,100713
2022-07-11714727712725619,700725
2022-07-08698711698699722,000699
2022-07-07702706694699431,200699
2022-07-06705707690693383,700693
2022-07-05725725711717511,500717
2022-07-04725727716719378,500719
2022-07-01723732713716864,500716
2022-06-30719729718720402,500720
2022-06-29716721711717428,300717
2022-06-28708718705718354,100718
2022-06-27725726706709393,700709
2022-06-24711718705713288,600713
2022-06-23697709696706205,900706
2022-06-22703707699699292,100699
2022-06-21695702693695394,100695
2022-06-20693701684688457,000688
2022-06-176837036806881,520,000688
2022-06-16711717700705400,200705
2022-06-15706713705705417,100705
2022-06-14699715699709347,400709
2022-06-13717722712713371,900713
2022-06-10719732715723591,900723
2022-06-09730739727727587,300727
2022-06-08750754724730883,400730
2022-06-07687695686693289,700693
2022-06-06685689684687320,200687
2022-06-03700700688691285,100691
2022-06-02687693679690262,500690
2022-06-01679695679692415,600692
2022-05-316706786676761,460,800676
2022-05-30670683668678653,800678
2022-05-27672673660665452,700665
2022-05-26664673664666392,800666
2022-05-25668673661667425,200667
2022-05-24672673657664471,600664
2022-05-23680680669674501,900674
2022-05-20669677665675626,200675
2022-05-19668678653678721,600678
2022-05-18692697683686370,800686
2022-05-17705708690691482,300691
2022-05-16720720695701756,300701
2022-05-13722744710713931,500713
2022-05-12730733725726312,700726
2022-05-11733736730731293,100731
2022-05-10733747732743376,400743
2022-05-09745746737737299,900737
2022-05-06745756743749462,000749
2022-05-02743753741748333,200748
2022-04-28714749712746556,500746
2022-04-27716724707707619,700707
2022-04-26731738726731344,700731
2022-04-25729735727727327,800727
2022-04-22735746734742296,900742
2022-04-21750756746747379,300747
2022-04-20749757743745524,600745
2022-04-19744746739743233,900743
2022-04-18746748734736227,400736
2022-04-15750756750751184,000751
2022-04-14741752738749257,100749
2022-04-13739748737744704,700744
2022-04-12738746737741500,400741
2022-04-11739745736742362,700742
2022-04-08735743732743497,000743
2022-04-07735735725731352,800731
2022-04-06748752742745308,600745
2022-04-05756756749750346,500750
2022-04-04756760751752206,000752
2022-04-01739758735757341,100757
2022-03-31746754741741486,600741
2022-03-30764769746752496,200752
2022-03-29773782770781724,100781
2022-03-28779784771776350,300776
2022-03-25775779770775350,400775
2022-03-24777779768775326,400775
2022-03-23780791769788537,700788
2022-03-22762776759771562,800771
2022-03-18750756745750874,800750
2022-03-17755762747758502,300758
2022-03-16750754744748400,600748
2022-03-15749758748753325,900753
2022-03-14756756747748293,000748
2022-03-11750754745747504,700747
2022-03-10757764750762518,200762
2022-03-09735750734744242,300744
2022-03-08743749736740354,400740
2022-03-07749750739745279,200745
2022-03-04749759748751204,600751
2022-03-03748755745749315,000749
2022-03-02757757741741345,200741
2022-03-01777778767770368,800770
2022-02-28770775760768577,400768
2022-02-25765768760764235,500764
2022-02-24767774763771329,900771
2022-02-22765771759767176,200767
2022-02-21758772757769219,300769
2022-02-18764773764770269,500770
2022-02-17779782764771243,200771
2022-02-16781787779785378,400785
2022-02-15777780765770449,000770
2022-02-14758776752771498,200771
2022-02-10759763753760401,500760
2022-02-09758760754754221,000754
2022-02-08754756747754181,200754
2022-02-07746747735744292,700744
2022-02-04752758747754259,500754
2022-02-03740752740746226,400746
2022-02-02730749729749338,200749
2022-02-01729741726731263,500731
2022-01-31731739726738288,000738
2022-01-28734745732740333,800740
2022-01-27732738716720422,500720
2022-01-26738745729729252,500729
2022-01-25735741728740328,400740
2022-01-24738745734744254,600744
2022-01-21720737720734275,900734
2022-01-20714730714724275,600724
2022-01-19717725714716348,000716
2022-01-18750753726729268,200729
2022-01-17728739726736124,000736
2022-01-14724729714727359,700727
2022-01-13738738723725232,600725
2022-01-12721740721737246,400737
2022-01-11725725710724341,900724
2022-01-07726735721724222,600724
2022-01-06738746729729245,200729
2022-01-05744744733739317,900739
2022-01-04736738727736240,300736

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