1860 戸田建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-03635646630643651,300643
2020-12-02642645635637738,100637
2020-12-01617632616629549,600629
2020-11-30636639613613625,000613
2020-11-27623639623634685,100634
2020-11-26623627617624435,700624
2020-11-25650650627630521,800630
2020-11-24646649633633526,400633
2020-11-20630634626631456,800631
2020-11-19630638630633620,900633
2020-11-18632638629632529,500632
2020-11-17640643629633594,900633
2020-11-16632639630635648,200635
2020-11-13640644625625701,100625
2020-11-12646646633638425,600638
2020-11-11653662644650703,700650
2020-11-10639642628640775,900640
2020-11-09625629617620432,700620
2020-11-06610620606618649,600618
2020-11-056036125996101,095,500610
2020-11-04609616601608740,700608
2020-11-02600613599602551,800602
2020-10-30593602590594811,100594
2020-10-29585597584588476,200588
2020-10-28591594582592574,800592
2020-10-27603604592601542,000601
2020-10-26606614606609376,100609
2020-10-23610618606608409,200608
2020-10-22620628609613690,400613
2020-10-21620631615623760,200623
2020-10-20636637620620638,000620
2020-10-19650652639646893,800646
2020-10-16676680670672267,000672
2020-10-15690693680682312,400682
2020-10-14698700687694294,100694
2020-10-13703708698705186,100705
2020-10-12710714702707241,900707
2020-10-09719722711712355,300712
2020-10-08715721715719373,000719
2020-10-07714719708715350,300715
2020-10-06719724715720276,900720
2020-10-05720730715719333,500719
2020-10-02722729707710396,800710
2020-09-30738739720720490,400720
2020-09-29741747735740572,000740
2020-09-28731748728748747,300748
2020-09-25716727714717512,000717
2020-09-24714716708713412,300713
2020-09-23712719708711487,400711
2020-09-187017257007231,233,200723
2020-09-17701708699701270,400701
2020-09-16706707701701263,400701
2020-09-15711712701706250,400706
2020-09-14703718703715459,300715
2020-09-11692695688693612,700693
2020-09-10676692676690386,800690
2020-09-09670679666676574,000676
2020-09-08676684675681336,300681
2020-09-07675687675676359,000676
2020-09-04675678670675419,200675
2020-09-03693693680683262,000683
2020-09-02682684679681231,700681
2020-09-01687689681686261,700686
2020-08-31696703690693323,800693
2020-08-28699705682689436,900689
2020-08-27695697690693237,000693
2020-08-26698699693697197,200697
2020-08-25700703693700377,400700
2020-08-24696696686687210,000687
2020-08-21688692685686284,600686
2020-08-20687692680685451,500685
2020-08-19688693686690421,200690
2020-08-18686695686690454,500690
2020-08-17688696683683347,300683
2020-08-14698698692692301,700692
2020-08-13696706695701392,100701
2020-08-12685698683692429,200692
2020-08-11663683663681443,400681
2020-08-07666670658660461,100660
2020-08-06654671654666453,100666
2020-08-05642660632654678,500654
2020-08-046806986286471,266,700647
2020-08-03690690677680233,000680
2020-07-31690693670673337,800673
2020-07-30702707696696295,400696
2020-07-29702705697699361,600699
2020-07-28705715703708467,600708
2020-07-27691705691705451,000705
2020-07-22706712702702308,600702
2020-07-21718718698709890,500709
2020-07-20725733717729445,300729
2020-07-17718722712717388,700717
2020-07-16722732718718419,900718
2020-07-15719731715722465,900722
2020-07-14712718707707420,700707
2020-07-13699713699711530,100711
2020-07-10698698681681357,600681
2020-07-09686700685693439,800693
2020-07-08689699688688419,600688
2020-07-07701701685693433,200693
2020-07-06683705683701490,400701
2020-07-03688691674679249,100679
2020-07-02678686675682438,000682
2020-07-01689689670671400,800671
2020-06-30703706692695840,300695
2020-06-29672686671683329,100683
2020-06-26676686675682462,400682
2020-06-25681681666669404,000669
2020-06-24700700689690259,500690
2020-06-23695708692700379,100700
2020-06-22711711690690689,000690
2020-06-197017226997181,131,100718
2020-06-18683695679693436,300693
2020-06-17698700688691429,400691
2020-06-16681702680698592,200698
2020-06-15684686668668406,900668
2020-06-12688693678684749,200684
2020-06-11696706694698477,300698
2020-06-10721723700704632,600704
2020-06-09735744727728598,200728
2020-06-08724737724735554,800735
2020-06-05709725707724565,400724
2020-06-04713719706715583,600715
2020-06-03701720701713562,100713
2020-06-02702713696698711,600698
2020-06-01665696665692630,000692
2020-05-29683690661664757,300664
2020-05-28674685672683481,600683
2020-05-27657671654667670,300667
2020-05-26645659643657394,000657
2020-05-25637641633637225,200637
2020-05-22641647628630285,400630
2020-05-21653655638641450,100641
2020-05-20647657642653317,000653
2020-05-19653656643647332,700647
2020-05-18639645630639226,000639
2020-05-15638639623629404,300629
2020-05-14635642622622341,900622
2020-05-13634640629635427,500635
2020-05-12652654640640176,300640
2020-05-11645654641652351,200652
2020-05-08631640627638358,900638
2020-05-07617627615623380,100623
2020-05-01630633613615432,100615
2020-04-30635637623630616,900630
2020-04-28621630614625461,700625
2020-04-27612618609615800,700615
2020-04-246306306036051,231,200605
2020-04-23620629616628600,400628
2020-04-22611624611618695,300618
2020-04-21598623594621600,500621
2020-04-20617625605606474,400606
2020-04-17619635611618625,300618
2020-04-16593608587605619,800605
2020-04-15621621602607550,600607
2020-04-14630630612621476,000621
2020-04-13646649633635457,300635
2020-04-10632647623646537,600646
2020-04-09628631616626527,300626
2020-04-08632642620630607,900630
2020-04-07617632605622445,100622
2020-04-06572612572607532,500607
2020-04-03586597569575432,300575
2020-04-02592603576580475,100580
2020-04-01620638599602582,600602
2020-03-31641654619629750,200629
2020-03-30636641602641834,700641
2020-03-276406686326681,432,800668
2020-03-26622638607627968,400627
2020-03-256406486036291,342,400629
2020-03-246076276056101,380,500610
2020-03-235525985305902,038,100590
2020-03-195445575315421,551,400542
2020-03-185335565245281,512,100528
2020-03-174925404845351,118,400535
2020-03-16525543511516796,900516
2020-03-135185375025221,657,100522
2020-03-125675715515581,230,100558
2020-03-115665875665721,018,400572
2020-03-10553564534563755,800563
2020-03-09576585558563651,600563
2020-03-06617620597600837,400600
2020-03-056446486286291,057,300629
2020-03-04636650629643743,600643
2020-03-036686696426431,121,600643
2020-03-02638674637668892,200668
2020-02-28655658639646812,000646
2020-02-27677685669673845,100673
2020-02-26670687666686669,700686
2020-02-25678691677678789,600678
2020-02-21712721712713502,000713
2020-02-20712723711712408,300712
2020-02-19712719711712395,800712
2020-02-18715722710712307,700712
2020-02-17728728715722496,200722
2020-02-14744744729737734,600737
2020-02-13744753736747457,800747
2020-02-12750752737738460,500738
2020-02-10744755742750284,300750
2020-02-07758758750754241,300754
2020-02-06740763740758702,300758
2020-02-05732735727732343,900732
2020-02-04701725700724486,100724
2020-02-03700714699709466,200709
2020-01-31713720712713349,500713
2020-01-30718720706713462,500713
2020-01-29714719711718386,400718
2020-01-28710720708718441,600718
2020-01-27720727719722477,100722
2020-01-24733740730732416,100732
2020-01-23737742733737371,900737
2020-01-22738745731742638,200742
2020-01-21733743731741368,600741
2020-01-20726737726736288,300736
2020-01-17722729720723349,400723
2020-01-16716721709719428,900719
2020-01-15712714708711303,300711
2020-01-14720723711715542,400715
2020-01-10720723717720394,600720
2020-01-09721725718720352,300720
2020-01-08718719704715654,300715
2020-01-07719740719738515,400738
2020-01-06708720706718542,300718

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