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
2023-03-20	687	690	683	684	640,500	684
2023-03-17	700	701	687	690	794,500	690
2023-03-16	683	691	683	690	442,200	690
2023-03-15	698	702	695	698	496,900	698
2023-03-14	706	708	685	692	927,400	692
2023-03-13	731	733	708	714	595,100	714
2023-03-10	733	744	731	737	712,100	737
2023-03-09	729	748	728	745	835,000	745
2023-03-08	716	724	715	723	765,600	723
2023-03-07	712	717	711	716	765,700	716
2023-03-06	711	716	709	711	769,100	711
2023-03-03	715	717	710	711	677,500	711
2023-03-02	714	714	709	710	452,300	710
2023-03-01	707	711	707	710	485,100	710
2023-02-28	714	716	706	710	774,500	710
2023-02-27	713	719	711	718	460,200	718
2023-02-24	717	720	713	716	721,700	716
2023-02-22	710	717	709	712	581,300	712
2023-02-21	708	714	708	711	804,500	711
2023-02-20	710	711	708	710	372,200	710
2023-02-17	702	709	701	707	201,600	707
2023-02-16	710	711	701	704	411,100	704
2023-02-15	709	710	703	708	368,100	708
2023-02-14	700	709	697	705	707,300	705
2023-02-13	687	691	682	690	537,100	690
2023-02-10	685	693	684	690	271,500	690
2023-02-09	683	689	682	688	308,900	688
2023-02-08	689	693	685	687	321,800	687
2023-02-07	690	691	685	686	293,900	686
2023-02-06	691	697	688	688	463,700	688
2023-02-03	684	684	676	681	313,200	681
2023-02-02	696	697	688	688	328,000	688
2023-02-01	711	711	698	698	417,200	698
2023-01-31	701	708	699	707	457,300	707
2023-01-30	700	702	694	695	607,900	695
2023-01-27	696	701	693	700	578,300	700
2023-01-26	704	707	696	698	696,700	698
2023-01-25	698	708	698	706	381,300	706
2023-01-24	697	706	696	701	395,200	701
2023-01-23	691	695	687	695	337,500	695
2023-01-20	688	692	685	689	189,600	689
2023-01-19	685	691	684	686	461,600	686
2023-01-18	683	694	673	686	459,400	686
2023-01-17	680	683	673	679	379,100	679
2023-01-16	691	691	680	680	452,800	680
2023-01-13	695	698	690	691	313,600	691
2023-01-12	693	701	687	690	437,600	690
2023-01-11	693	698	691	695	362,800	695
2023-01-10	686	690	685	687	296,700	687
2023-01-06	684	691	679	684	351,200	684
2023-01-05	696	697	681	681	354,200	681
2023-01-04	710	712	697	700	398,600	700

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