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
2022-05-19668678653678721,600678
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