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 |
---|---|---|---|---|---|---|
2022-05-19 | 668 | 678 | 653 | 678 | 721,600 | 678 |
2022-05-18 | 692 | 697 | 683 | 686 | 370,800 | 686 |
2022-05-17 | 705 | 708 | 690 | 691 | 482,300 | 691 |
2022-05-16 | 720 | 720 | 695 | 701 | 756,300 | 701 |
2022-05-13 | 722 | 744 | 710 | 713 | 931,500 | 713 |
2022-05-12 | 730 | 733 | 725 | 726 | 312,700 | 726 |
2022-05-11 | 733 | 736 | 730 | 731 | 293,100 | 731 |
2022-05-10 | 733 | 747 | 732 | 743 | 376,400 | 743 |
2022-05-09 | 745 | 746 | 737 | 737 | 299,900 | 737 |
2022-05-06 | 745 | 756 | 743 | 749 | 462,000 | 749 |
2022-05-02 | 743 | 753 | 741 | 748 | 333,200 | 748 |
2022-04-28 | 714 | 749 | 712 | 746 | 556,500 | 746 |
2022-04-27 | 716 | 724 | 707 | 707 | 619,700 | 707 |
2022-04-26 | 731 | 738 | 726 | 731 | 344,700 | 731 |
2022-04-25 | 729 | 735 | 727 | 727 | 327,800 | 727 |
2022-04-22 | 735 | 746 | 734 | 742 | 296,900 | 742 |
2022-04-21 | 750 | 756 | 746 | 747 | 379,300 | 747 |
2022-04-20 | 749 | 757 | 743 | 745 | 524,600 | 745 |
2022-04-19 | 744 | 746 | 739 | 743 | 233,900 | 743 |
2022-04-18 | 746 | 748 | 734 | 736 | 227,400 | 736 |
2022-04-15 | 750 | 756 | 750 | 751 | 184,000 | 751 |
2022-04-14 | 741 | 752 | 738 | 749 | 257,100 | 749 |
2022-04-13 | 739 | 748 | 737 | 744 | 704,700 | 744 |
2022-04-12 | 738 | 746 | 737 | 741 | 500,400 | 741 |
2022-04-11 | 739 | 745 | 736 | 742 | 362,700 | 742 |
2022-04-08 | 735 | 743 | 732 | 743 | 497,000 | 743 |
2022-04-07 | 735 | 735 | 725 | 731 | 352,800 | 731 |
2022-04-06 | 748 | 752 | 742 | 745 | 308,600 | 745 |
2022-04-05 | 756 | 756 | 749 | 750 | 346,500 | 750 |
2022-04-04 | 756 | 760 | 751 | 752 | 206,000 | 752 |
2022-04-01 | 739 | 758 | 735 | 757 | 341,100 | 757 |
2022-03-31 | 746 | 754 | 741 | 741 | 486,600 | 741 |
2022-03-30 | 764 | 769 | 746 | 752 | 496,200 | 752 |
2022-03-29 | 773 | 782 | 770 | 781 | 724,100 | 781 |
2022-03-28 | 779 | 784 | 771 | 776 | 350,300 | 776 |
2022-03-25 | 775 | 779 | 770 | 775 | 350,400 | 775 |
2022-03-24 | 777 | 779 | 768 | 775 | 326,400 | 775 |
2022-03-23 | 780 | 791 | 769 | 788 | 537,700 | 788 |
2022-03-22 | 762 | 776 | 759 | 771 | 562,800 | 771 |
2022-03-18 | 750 | 756 | 745 | 750 | 874,800 | 750 |
2022-03-17 | 755 | 762 | 747 | 758 | 502,300 | 758 |
2022-03-16 | 750 | 754 | 744 | 748 | 400,600 | 748 |
2022-03-15 | 749 | 758 | 748 | 753 | 325,900 | 753 |
2022-03-14 | 756 | 756 | 747 | 748 | 293,000 | 748 |
2022-03-11 | 750 | 754 | 745 | 747 | 504,700 | 747 |
2022-03-10 | 757 | 764 | 750 | 762 | 518,200 | 762 |
2022-03-09 | 735 | 750 | 734 | 744 | 242,300 | 744 |
2022-03-08 | 743 | 749 | 736 | 740 | 354,400 | 740 |
2022-03-07 | 749 | 750 | 739 | 745 | 279,200 | 745 |
2022-03-04 | 749 | 759 | 748 | 751 | 204,600 | 751 |
2022-03-03 | 748 | 755 | 745 | 749 | 315,000 | 749 |
2022-03-02 | 757 | 757 | 741 | 741 | 345,200 | 741 |
2022-03-01 | 777 | 778 | 767 | 770 | 368,800 | 770 |
2022-02-28 | 770 | 775 | 760 | 768 | 577,400 | 768 |
2022-02-25 | 765 | 768 | 760 | 764 | 235,500 | 764 |
2022-02-24 | 767 | 774 | 763 | 771 | 329,900 | 771 |
2022-02-22 | 765 | 771 | 759 | 767 | 176,200 | 767 |
2022-02-21 | 758 | 772 | 757 | 769 | 219,300 | 769 |
2022-02-18 | 764 | 773 | 764 | 770 | 269,500 | 770 |
2022-02-17 | 779 | 782 | 764 | 771 | 243,200 | 771 |
2022-02-16 | 781 | 787 | 779 | 785 | 378,400 | 785 |
2022-02-15 | 777 | 780 | 765 | 770 | 449,000 | 770 |
2022-02-14 | 758 | 776 | 752 | 771 | 498,200 | 771 |
2022-02-10 | 759 | 763 | 753 | 760 | 401,500 | 760 |
2022-02-09 | 758 | 760 | 754 | 754 | 221,000 | 754 |
2022-02-08 | 754 | 756 | 747 | 754 | 181,200 | 754 |
2022-02-07 | 746 | 747 | 735 | 744 | 292,700 | 744 |
2022-02-04 | 752 | 758 | 747 | 754 | 259,500 | 754 |
2022-02-03 | 740 | 752 | 740 | 746 | 226,400 | 746 |
2022-02-02 | 730 | 749 | 729 | 749 | 338,200 | 749 |
2022-02-01 | 729 | 741 | 726 | 731 | 263,500 | 731 |
2022-01-31 | 731 | 739 | 726 | 738 | 288,000 | 738 |
2022-01-28 | 734 | 745 | 732 | 740 | 333,800 | 740 |
2022-01-27 | 732 | 738 | 716 | 720 | 422,500 | 720 |
2022-01-26 | 738 | 745 | 729 | 729 | 252,500 | 729 |
2022-01-25 | 735 | 741 | 728 | 740 | 328,400 | 740 |
2022-01-24 | 738 | 745 | 734 | 744 | 254,600 | 744 |
2022-01-21 | 720 | 737 | 720 | 734 | 275,900 | 734 |
2022-01-20 | 714 | 730 | 714 | 724 | 275,600 | 724 |
2022-01-19 | 717 | 725 | 714 | 716 | 348,000 | 716 |
2022-01-18 | 750 | 753 | 726 | 729 | 268,200 | 729 |
2022-01-17 | 728 | 739 | 726 | 736 | 124,000 | 736 |
2022-01-14 | 724 | 729 | 714 | 727 | 359,700 | 727 |
2022-01-13 | 738 | 738 | 723 | 725 | 232,600 | 725 |
2022-01-12 | 721 | 740 | 721 | 737 | 246,400 | 737 |
2022-01-11 | 725 | 725 | 710 | 724 | 341,900 | 724 |
2022-01-07 | 726 | 735 | 721 | 724 | 222,600 | 724 |
2022-01-06 | 738 | 746 | 729 | 729 | 245,200 | 729 |
2022-01-05 | 744 | 744 | 733 | 739 | 317,900 | 739 |
2022-01-04 | 736 | 738 | 727 | 736 | 240,300 | 736 |
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