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
2021-10-22739743733735257,100735
2021-10-21751758745745273,000745
2021-10-20762762752752210,200752
2021-10-19766766753754338,600754
2021-10-18763768753761371,600761
2021-10-15760765755763336,700763
2021-10-14752752744752239,300752
2021-10-13757761756756224,500756
2021-10-12771773758758312,100758
2021-10-11760774760774337,600774
2021-10-08771776766769259,900769
2021-10-07766767757757359,800757
2021-10-06762776761768327,400768
2021-10-05762772761763312,100763
2021-10-04772777769774244,300774
2021-10-01781781758762405,000762
2021-09-30790798785787303,400787
2021-09-29795797783792468,700792
2021-09-28820820803814366,700814
2021-09-27816820809813412,800813
2021-09-24826829817820503,400820
2021-09-22819821810811314,900811
2021-09-21834841824825424,600825
2021-09-17845849838842798,300842
2021-09-16836844829841439,200841
2021-09-15830830820825459,100825
2021-09-14850850840848507,000848
2021-09-13841850836850341,300850
2021-09-10834846833846602,300846
2021-09-09845847831836426,300836
2021-09-08835857835857661,800857
2021-09-07839848834841457,000841
2021-09-06837840826830351,300830
2021-09-03805836798835597,000835
2021-09-02803805795803355,800803
2021-09-01802813800803405,800803
2021-08-31802809798804431,300804
2021-08-30793810793810423,100810
2021-08-27782790778789289,300789
2021-08-26790793783790228,000790
2021-08-25795801790792255,500792
2021-08-24789800786798317,100798
2021-08-23780795779789356,000789
2021-08-20771782770780287,600780
2021-08-19780782772775237,700775
2021-08-18775787774784193,500784
2021-08-17781784771771147,100771
2021-08-16785785770776250,100776
2021-08-13789794786792184,100792
2021-08-12787789782785236,400785
2021-08-11791792783786240,100786
2021-08-10778789767779489,500779
2021-08-06785794779789417,400789
2021-08-05780791778783267,500783
2021-08-04798800791795159,200795
2021-08-03795802792796179,500796
2021-08-02788807788806445,600806
2021-07-30788789776776267,300776
2021-07-29793796789796261,600796
2021-07-28789794783792142,700792
2021-07-27789795785794274,400794
2021-07-26787788778783326,100783
2021-07-21773782771772260,600772
2021-07-20763768758760224,800760
2021-07-19767776766770339,700770
2021-07-16773783773773191,700773
2021-07-15788794777778336,700778
2021-07-14784801781796358,600796
2021-07-13785792781787309,900787
2021-07-12766777762774523,800774
2021-07-09727743725741482,800741
2021-07-08750750736742403,300742
2021-07-07752760748749287,000749
2021-07-06773776767771225,200771
2021-07-05761764756761166,500761
2021-07-02761770760769227,100769
2021-07-01772774758761570,800761
2021-06-30769775765765456,900765
2021-06-29768776763770368,100770
2021-06-28777780771778236,800778
2021-06-25770778769774296,800774
2021-06-24762768759768219,400768
2021-06-23767771760762219,000762
2021-06-22758770752770371,400770
2021-06-21736737726735462,400735
2021-06-18753758749751459,000751
2021-06-17760766755755238,700755
2021-06-16766771762768262,500768
2021-06-15759767758764246,700764
2021-06-14774775759759376,900759
2021-06-11780781761762845,100762
2021-06-10794797786795306,700795
2021-06-09795803793799312,100799
2021-06-08768788768788448,300788
2021-06-07774778771775323,100775
2021-06-04778780771772247,600772
2021-06-03772782772778229,800778
2021-06-02772783766778405,000778
2021-06-01779779768776393,600776
2021-05-31795795772777474,100777
2021-05-28806814797804482,700804
2021-05-27814814790797983,700797
2021-05-26808820807814319,500814
2021-05-25823825813819408,900819
2021-05-24825835824825313,000825
2021-05-21814824810817290,000817
2021-05-20799818798815330,500815
2021-05-19788804787800351,900800
2021-05-18786806786805470,000805
2021-05-17783787764773553,100773
2021-05-14777789774783411,900783
2021-05-13766777760762276,000762
2021-05-12776777759772605,300772
2021-05-11796801779785467,300785
2021-05-10801814800811229,400811
2021-05-07793804792800262,800800
2021-05-06788802786793376,700793
2021-04-30785789777779336,500779
2021-04-28789794785785217,900785
2021-04-27787792781789286,500789
2021-04-26793793780788245,400788
2021-04-23793795787790149,500790
2021-04-22802805788795204,900795
2021-04-21794794782793351,700793
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