1860 戸田建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-20820820807811329,600811
2021-04-19839839830831293,900831
2021-04-16845845830839304,700839
2021-04-15845855841850352,900850
2021-04-14827843817841417,400841
2021-04-13821847821837754,900837
2021-04-12814827808821493,200821
2021-04-09816820807807347,200807
2021-04-08808810797802340,300802
2021-04-07803815801812248,400812
2021-04-06819821796800361,700800
2021-04-05819819802816304,200816
2021-04-02822823804808266,300808
2021-04-01809824805808365,800808
2021-03-31821826811811521,800811
2021-03-30839839816830507,900830
2021-03-29865867849862758,500862
2021-03-26855857845847383,400847
2021-03-25836851835841507,100841
2021-03-24844846821821519,000821
2021-03-23860874849849505,200849
2021-03-22859872853866558,000866
2021-03-198418698358591,261,300859
2021-03-18847858844855561,400855
2021-03-17824840823839378,400839
2021-03-16840844829833571,500833
2021-03-15820845819844614,200844
2021-03-12818819801814499,900814
2021-03-11807823804820518,100820
2021-03-10810810793801539,300801
2021-03-09790808785808666,600808
2021-03-08792794775780501,000780
2021-03-05770784757783691,200783
2021-03-04762774760773532,300773
2021-03-03763783760777642,600777
2021-03-02764766754764340,700764
2021-03-01741758741758449,400758
2021-02-26742743728728517,300728
2021-02-25753753740749381,600749
2021-02-24743748736739333,400739
2021-02-22749752741743353,400743
2021-02-19742749737744317,100744
2021-02-18758760746748323,000748
2021-02-17764769759763368,700763
2021-02-16780783771774207,300774
2021-02-15781787774780281,100780
2021-02-12772776766767250,400767
2021-02-10768770760768429,200768
2021-02-09778782764778739,800778
2021-02-08760794759793727,200793
2021-02-05753757746757437,900757
2021-02-04760761749752374,900752
2021-02-03752766749766278,600766
2021-02-02745755744751374,800751
2021-02-01733751730735318,300735
2021-01-29755764734737715,900737
2021-01-28745762740757755,900757
2021-01-27750761746760432,100760
2021-01-26737746735745265,100745
2021-01-25734741730737286,600737
2021-01-22727730725726296,500726
2021-01-21740749733736396,100736
2021-01-20727736718734336,700734
2021-01-19730736726730199,400730
2021-01-18730733726729190,000729
2021-01-15755757738738340,600738
2021-01-14737752736749497,900749
2021-01-13745757729741761,100741
2021-01-12734743729743446,900743
2021-01-08721739717733787,100733
2021-01-07722728714719836,300719
2021-01-06690701688697465,600697
2021-01-05674687674684426,200684
2021-01-04689691668675321,600675

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