1860 戸田建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	487	492	485	485	186,000	351.49
1986-12-26	501	510	495	497	170,000	360.19
1986-12-25	519	529	500	500	251,000	362.36
1986-12-24	497	513	497	510	73,000	369.61
1986-12-23	499	506	495	495	118,000	358.74
1986-12-22	505	507	498	500	200,000	362.36
1986-12-19	504	509	504	505	31,000	365.98
1986-12-18	509	510	501	501	67,000	363.09
1986-12-17	504	510	503	509	101,000	368.88
1986-12-16	511	514	503	503	253,000	364.54
1986-12-15	515	520	512	515	127,000	373.23
1986-12-12	511	520	511	515	102,000	373.23
1986-12-11	510	517	510	515	228,000	373.23
1986-12-10	515	515	512	513	216,000	371.78
1986-12-09	529	530	520	520	109,000	376.86
1986-12-08	530	530	520	530	82,000	384.10
1986-12-06	532	532	515	530	128,000	384.10
1986-12-05	542	545	517	532	1,510,000	385.55
1986-12-04	537	542	529	542	225,000	392.80
1986-12-03	535	540	514	535	334,000	387.73
1986-12-02	540	540	533	535	110,000	387.73
1986-12-01	530	540	530	540	265,000	391.35
1986-11-29	530	534	526	529	321,000	383.38
1986-11-28	512	520	505	520	210,000	376.86
1986-11-27	515	515	501	515	131,000	373.23
1986-11-26	500	514	500	512	161,000	371.06
1986-11-25	499	499	495	499	40,000	361.64
1986-11-22	495	500	495	495	27,000	358.74
1986-11-21	509	510	495	505	65,000	365.98
1986-11-20	511	511	491	494	21,000	358.01
1986-11-19	494	514	490	513	75,000	371.78
1986-11-18	503	503	490	494	25,000	358.01
1986-11-17	520	520	506	513	116,000	371.78
1986-11-14	500	520	490	520	247,000	376.86
1986-11-13	498	510	497	510	142,000	369.61
1986-11-12	489	500	488	498	195,000	360.91
1986-11-11	493	494	488	489	79,000	354.39
1986-11-10	490	494	489	493	136,000	357.29
1986-11-07	456	490	456	481	213,000	348.59
1986-11-06	456	460	455	456	26,000	330.47
1986-11-05	451	460	450	460	33,000	333.37
1986-11-04	460	460	455	456	41,000	330.47
1986-11-01	461	461	454	457	38,000	331.20
1986-10-31	480	480	460	460	238,000	333.37
1986-10-30	455	480	455	474	167,000	343.52
1986-10-29	451	460	450	457	145,000	331.20
1986-10-28	430	455	430	441	436,000	319.60
1986-10-27	425	440	425	435	28,000	315.25
1986-10-25	421	430	421	430	144,000	311.63
1986-10-24	441	454	431	431	144,000	312.36
1986-10-23	417	442	417	440	192,000	318.88
1986-10-22	440	441	425	427	202,000	309.46
1986-10-21	455	464	436	436	181,000	315.98
1986-10-20	455	465	455	465	107,000	337
1986-10-17	480	490	455	456	138,000	330.47
1986-10-16	485	490	482	483	158,000	350.04
1986-10-15	505	510	485	485	109,000	351.49
1986-10-14	520	521	500	506	76,000	366.71
1986-10-13	542	544	520	520	75,000	376.86
1986-10-09	541	550	541	544	107,000	394.25
1986-10-08	544	544	540	544	116,000	394.25
1986-10-07	551	551	541	544	98,000	394.25
1986-10-06	568	575	554	560	78,000	405.84
1986-10-04	550	569	550	569	110,000	412.37
1986-10-03	530	555	530	555	221,000	402.22
1986-10-02	589	589	559	575	386,000	416.72
1986-10-01	589	595	573	590	666,000	427.59
1986-09-30	601	602	585	599	225,000	434.11
1986-09-29	603	616	603	609	325,000	441.36
1986-09-27	595	603	591	603	253,000	437.01
1986-09-26	580	593	580	586	408,000	424.69
1986-09-25	590	595	581	595	426,000	431.21
1986-09-24	595	601	572	580	748,000	420.34
1986-09-22	582	590	578	585	143,000	423.96
1986-09-19	573	593	570	572	182,000	414.54
1986-09-18	575	580	570	572	388,000	414.54
1986-09-17	572	585	572	575	874,000	416.72
1986-09-16	599	602	570	571	618,000	413.82
1986-09-12	578	607	578	600	1,071,000	434.83
1986-09-11	610	635	610	628	4,465,001	455.13
1986-09-10	576	614	576	614	842,000	444.98
1986-09-09	590	590	576	576	165,000	417.44
1986-09-08	586	595	580	588	264,000	426.14
1986-09-06	594	601	576	576	363,000	417.44
1986-09-05	584	603	580	592	450,000	429.04
1986-09-04	588	600	576	588	467,000	426.14
1986-09-03	581	591	581	585	792,000	423.96
1986-09-02	625	628	607	611	2,784,001	442.81
1986-09-01	613	618	605	615	4,484,001	445.70
1986-08-30	566	585	566	583	1,346,000	422.51
1986-08-29	535	561	535	560	406,000	405.84
1986-08-28	550	557	540	540	129,000	391.35
1986-08-27	560	568	547	550	496,000	398.60
1986-08-26	530	560	528	550	222,000	398.60
1986-08-25	526	540	526	532	125,000	385.55
1986-08-23	560	560	533	535	289,000	387.73
1986-08-22	545	550	532	550	611,000	398.60
1986-08-21	551	555	541	544	256,000	394.25
1986-08-20	555	565	550	551	578,000	399.32
1986-08-19	578	580	550	562	440,000	407.29
1986-08-18	580	588	570	578	626,000	418.89
1986-08-15	567	583	554	578	1,064,000	418.89
1986-08-14	541	568	541	568	750,000	411.64
1986-08-13	548	548	539	541	258,000	392.07
1986-08-12	530	543	530	538	125,000	389.90
1986-08-11	530	530	520	529	83,000	383.38
1986-08-08	512	520	511	520	118,000	376.86
1986-08-07	517	518	512	512	156,000	371.06
1986-08-06	535	535	516	519	96,000	376.13
1986-08-05	515	540	511	515	87,000	373.23
1986-08-04	508	515	508	510	96,000	369.61
1986-08-02	520	526	516	517	85,000	374.68
1986-08-01	532	550	511	516	328,000	373.96
1986-07-31	560	570	531	531	436,000	384.83
1986-07-30	550	565	549	558	705,000	404.40
1986-07-29	536	553	535	538	377,000	389.90
1986-07-28	545	550	536	538	143,000	389.90
1986-07-26	542	548	530	545	281,000	394.97
1986-07-25	542	549	529	532	168,000	385.55
1986-07-24	551	556	542	542	319,000	392.80
1986-07-23	550	559	540	550	390,000	398.60
1986-07-22	525	544	512	544	244,000	394.25
1986-07-21	549	550	500	515	196,000	373.23
1986-07-19	550	554	539	539	95,000	390.63
1986-07-18	540	550	539	550	265,000	398.60
1986-07-17	524	539	523	539	561,000	390.63
1986-07-16	540	545	522	526	602,000	381.20
1986-07-15	550	555	548	550	562,000	398.60
1986-07-14	545	555	545	548	327,000	397.15
1986-07-11	550	560	545	557	393,000	403.67
1986-07-10	550	559	544	555	669,000	402.22
1986-07-09	575	575	550	551	678,000	399.32
1986-07-08	560	581	550	566	1,492,000	410.19
1986-07-07	575	592	565	570	2,672,001	413.09
1986-07-05	574	575	565	570	584,000	413.09
1986-07-04	580	581	561	575	1,899,000	416.72
1986-07-03	555	584	555	575	5,803,001	416.72
1986-07-02	529	545	521	540	3,375,001	391.35
1986-07-01	528	529	516	523	2,094,000	379.03
1986-06-30	509	520	507	518	1,103,000	375.41
1986-06-28	509	513	502	505	645,000	365.98
1986-06-27	500	525	497	510	3,154,001	369.61
1986-06-26	509	510	487	493	1,113,000	357.29
1986-06-25	476	508	476	501	2,519,001	363.09
1986-06-24	477	479	472	476	316,000	344.97
1986-06-23	479	480	475	475	280,000	344.24
1986-06-21	470	475	470	473	234,000	342.79
1986-06-20	473	478	469	469	187,000	339.89
1986-06-19	475	479	470	478	404,000	346.42
1986-06-18	475	475	466	474	367,000	343.52
1986-06-17	479	480	472	480	383,000	347.87
1986-06-16	484	486	475	475	468,000	344.24
1986-06-13	479	484	478	479	1,069,000	347.14
1986-06-12	464	484	462	473	1,240,000	342.79
1986-06-11	456	468	455	465	606,000	337
1986-06-10	450	459	447	455	250,000	329.75
1986-06-09	458	460	451	455	290,000	329.75
1986-06-07	459	463	455	456	118,000	330.47
1986-06-06	462	466	451	452	323,000	327.57
1986-06-05	455	462	455	462	300,000	334.82
1986-06-04	466	467	460	460	234,000	333.37
1986-06-03	464	465	462	462	233,000	334.82
1986-06-02	454	460	454	459	111,000	332.65
1986-05-31	455	460	452	459	141,000	332.65
1986-05-30	464	465	460	460	325,000	333.37
1986-05-29	473	473	460	465	517,000	337
1986-05-28	480	480	470	470	993,000	340.62
1986-05-27	475	479	471	477	757,000	345.69
1986-05-26	474	475	461	461	642,000	334.10
1986-05-24	465	470	460	469	643,000	339.89
1986-05-23	465	469	458	460	339,000	333.37
1986-05-22	470	471	460	460	446,000	333.37
1986-05-21	454	470	454	465	1,061,000	337
1986-05-20	455	464	451	454	799,000	329.02
1986-05-19	449	461	446	455	328,000	329.75
1986-05-17	446	446	435	446	263,000	323.23
1986-05-16	451	455	433	446	548,000	323.23
1986-05-15	468	473	455	459	1,461,000	332.65
1986-05-14	459	480	448	463	3,121,001	335.55
1986-05-13	447	458	442	454	1,690,000	329.02
1986-05-12	440	456	440	442	1,539,000	320.33
1986-05-09	435	439	421	433	289,000	313.81
1986-05-08	439	441	434	438	623,000	317.43
1986-05-07	445	452	430	440	2,180,000	318.88
1986-05-06	422	440	419	440	965,000	318.88
1986-05-02	405	420	401	415	434,000	300.76
1986-05-01	390	400	390	400	123,000	289.89
1986-04-30	402	404	400	400	152,000	289.89
1986-04-28	400	408	392	402	215,000	291.34
1986-04-26	395	396	388	391	195,000	283.37
1986-04-25	405	408	396	396	278,000	286.99
1986-04-24	400	410	396	400	500,000	289.89
1986-04-23	392	392	386	392	182,000	284.09
1986-04-22	395	395	390	390	108,000	282.64
1986-04-21	395	398	391	392	72,000	284.09
1986-04-19	400	400	390	390	89,000	282.64
1986-04-18	390	400	386	400	171,000	289.89
1986-04-17	388	397	386	390	124,000	282.64
1986-04-16	395	395	385	386	151,000	279.74
1986-04-15	396	400	391	391	136,000	283.37
1986-04-14	395	398	395	395	135,000	286.27
1986-04-11	395	398	393	395	53,000	286.27
1986-04-10	395	398	391	393	73,000	284.82
1986-04-09	399	399	392	392	74,000	284.09
1986-04-08	399	400	392	392	62,000	284.09
1986-04-07	405	408	399	399	124,000	289.16
1986-04-05	390	404	390	404	95,000	292.79
1986-04-04	398	405	390	395	179,000	286.27
1986-04-03	398	400	382	400	319,000	289.89
1986-04-02	405	407	395	398	242,000	288.44
1986-04-01	421	423	401	401	400,000	290.61
1986-03-31	424	430	416	416	299,000	301.48
1986-03-29	430	435	415	417	656,000	302.21
1986-03-28	401	426	396	420	407,000	304.38
1986-03-27	391	401	391	391	564,000	283.37
1986-03-26	384	395	382	385	351,000	279.02
1986-03-25	395	397	390	390	242,000	282.64
1986-03-24	410	410	395	397	419,000	287.72
1986-03-22	410	420	410	412	388,000	298.59
1986-03-20	412	428	412	415	533,000	300.76
1986-03-19	432	435	415	417	497,000	302.21
1986-03-18	436	445	433	434	1,988,000	314.53
1986-03-17	412	427	410	426	564,000	308.73
1986-03-15	412	414	409	409	163,000	296.41
1986-03-14	419	420	409	409	522,000	296.41
1986-03-13	410	412	406	412	374,000	298.59
1986-03-12	400	408	395	400	756,000	289.89
1986-03-11	390	395	388	395	379,000	286.27
1986-03-10	400	400	390	390	130,000	282.64
1986-03-07	405	408	398	398	157,000	288.44
1986-03-06	395	398	392	395	116,000	286.27
1986-03-05	400	401	398	398	141,000	288.44
1986-03-04	415	415	397	397	267,000	287.72
1986-03-03	420	423	413	413	565,000	299.31
1986-03-01	415	423	413	423	543,000	306.56
1986-02-28	414	421	410	413	712,000	299.31
1986-02-27	410	415	409	409	963,000	296.41
1986-02-26	409	409	403	407	616,000	294.96
1986-02-25	399	403	395	402	393,000	291.34
1986-02-24	383	396	383	391	260,000	283.37
1986-02-22	384	390	383	383	181,000	277.57
1986-02-21	385	393	384	386	828,000	279.74
1986-02-20	402	410	387	387	1,061,000	280.47
1986-02-19	385	398	382	398	1,012,000	288.44
1986-02-18	394	394	381	381	738,000	276.12
1986-02-17	380	389	380	389	558,000	281.92
1986-02-15	367	375	367	370	276,000	268.15
1986-02-14	365	381	364	370	482,000	268.15
1986-02-13	368	369	362	364	342,000	263.80
1986-02-12	350	365	347	365	172,000	264.52
1986-02-10	348	352	345	345	36,000	250.03
1986-02-07	348	348	345	348	44,000	252.20
1986-02-06	356	356	349	350	42,000	253.65
1986-02-05	357	360	355	360	76,000	260.90
1986-02-04	365	365	359	361	90,000	261.63
1986-02-03	354	365	354	362	241,000	262.35
1986-02-01	350	353	348	353	255,000	255.83
1986-01-31	340	350	335	345	581,000	250.03
1986-01-30	341	349	335	336	416,000	243.51
1986-01-29	341	342	332	341	291,000	247.13
1986-01-28	345	346	343	346	102,000	250.75
1986-01-27	345	350	341	345	102,000	250.03
1986-01-25	340	349	340	345	73,000	250.03
1986-01-24	341	341	338	338	138,000	244.96
1986-01-23	343	345	341	341	76,000	247.13
1986-01-22	350	351	343	343	50,000	248.58
1986-01-21	350	353	340	340	88,000	246.41
1986-01-20	331	336	331	335	43,000	242.78
1986-01-18	325	335	325	335	46,000	242.78
1986-01-17	320	330	320	326	112,000	236.26
1986-01-16	326	326	320	320	105,000	231.91
1986-01-14	330	334	328	328	96,000	237.71
1986-01-13	330	332	327	332	125,000	240.61
1986-01-10	331	336	331	332	148,000	240.61
1986-01-09	334	336	332	332	189,000	240.61
1986-01-08	333	338	330	330	167,000	239.16
1986-01-07	342	342	330	335	69,000	242.78
1986-01-06	350	350	342	342	46,000	247.86
1986-01-04	347	350	347	350	20,000	253.65

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30