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
1986-12-27487492485485186,000351.49
1986-12-26501510495497170,000360.19
1986-12-25519529500500251,000362.36
1986-12-2449751349751073,000369.61
1986-12-23499506495495118,000358.74
1986-12-22505507498500200,000362.36
1986-12-1950450950450531,000365.98
1986-12-1850951050150167,000363.09
1986-12-17504510503509101,000368.88
1986-12-16511514503503253,000364.54
1986-12-15515520512515127,000373.23
1986-12-12511520511515102,000373.23
1986-12-11510517510515228,000373.23
1986-12-10515515512513216,000371.78
1986-12-09529530520520109,000376.86
1986-12-0853053052053082,000384.10
1986-12-06532532515530128,000384.10
1986-12-055425455175321,510,000385.55
1986-12-04537542529542225,000392.80
1986-12-03535540514535334,000387.73
1986-12-02540540533535110,000387.73
1986-12-01530540530540265,000391.35
1986-11-29530534526529321,000383.38
1986-11-28512520505520210,000376.86
1986-11-27515515501515131,000373.23
1986-11-26500514500512161,000371.06
1986-11-2549949949549940,000361.64
1986-11-2249550049549527,000358.74
1986-11-2150951049550565,000365.98
1986-11-2051151149149421,000358.01
1986-11-1949451449051375,000371.78
1986-11-1850350349049425,000358.01
1986-11-17520520506513116,000371.78
1986-11-14500520490520247,000376.86
1986-11-13498510497510142,000369.61
1986-11-12489500488498195,000360.91
1986-11-1149349448848979,000354.39
1986-11-10490494489493136,000357.29
1986-11-07456490456481213,000348.59
1986-11-0645646045545626,000330.47
1986-11-0545146045046033,000333.37
1986-11-0446046045545641,000330.47
1986-11-0146146145445738,000331.20
1986-10-31480480460460238,000333.37
1986-10-30455480455474167,000343.52
1986-10-29451460450457145,000331.20
1986-10-28430455430441436,000319.60
1986-10-2742544042543528,000315.25
1986-10-25421430421430144,000311.63
1986-10-24441454431431144,000312.36
1986-10-23417442417440192,000318.88
1986-10-22440441425427202,000309.46
1986-10-21455464436436181,000315.98
1986-10-20455465455465107,000337
1986-10-17480490455456138,000330.47
1986-10-16485490482483158,000350.04
1986-10-15505510485485109,000351.49
1986-10-1452052150050676,000366.71
1986-10-1354254452052075,000376.86
1986-10-09541550541544107,000394.25
1986-10-08544544540544116,000394.25
1986-10-0755155154154498,000394.25
1986-10-0656857555456078,000405.84
1986-10-04550569550569110,000412.37
1986-10-03530555530555221,000402.22
1986-10-02589589559575386,000416.72
1986-10-01589595573590666,000427.59
1986-09-30601602585599225,000434.11
1986-09-29603616603609325,000441.36
1986-09-27595603591603253,000437.01
1986-09-26580593580586408,000424.69
1986-09-25590595581595426,000431.21
1986-09-24595601572580748,000420.34
1986-09-22582590578585143,000423.96
1986-09-19573593570572182,000414.54
1986-09-18575580570572388,000414.54
1986-09-17572585572575874,000416.72
1986-09-16599602570571618,000413.82
1986-09-125786075786001,071,000434.83
1986-09-116106356106284,465,001455.13
1986-09-10576614576614842,000444.98
1986-09-09590590576576165,000417.44
1986-09-08586595580588264,000426.14
1986-09-06594601576576363,000417.44
1986-09-05584603580592450,000429.04
1986-09-04588600576588467,000426.14
1986-09-03581591581585792,000423.96
1986-09-026256286076112,784,001442.81
1986-09-016136186056154,484,001445.70
1986-08-305665855665831,346,000422.51
1986-08-29535561535560406,000405.84
1986-08-28550557540540129,000391.35
1986-08-27560568547550496,000398.60
1986-08-26530560528550222,000398.60
1986-08-25526540526532125,000385.55
1986-08-23560560533535289,000387.73
1986-08-22545550532550611,000398.60
1986-08-21551555541544256,000394.25
1986-08-20555565550551578,000399.32
1986-08-19578580550562440,000407.29
1986-08-18580588570578626,000418.89
1986-08-155675835545781,064,000418.89
1986-08-14541568541568750,000411.64
1986-08-13548548539541258,000392.07
1986-08-12530543530538125,000389.90
1986-08-1153053052052983,000383.38
1986-08-08512520511520118,000376.86
1986-08-07517518512512156,000371.06
1986-08-0653553551651996,000376.13
1986-08-0551554051151587,000373.23
1986-08-0450851550851096,000369.61
1986-08-0252052651651785,000374.68
1986-08-01532550511516328,000373.96
1986-07-31560570531531436,000384.83
1986-07-30550565549558705,000404.40
1986-07-29536553535538377,000389.90
1986-07-28545550536538143,000389.90
1986-07-26542548530545281,000394.97
1986-07-25542549529532168,000385.55
1986-07-24551556542542319,000392.80
1986-07-23550559540550390,000398.60
1986-07-22525544512544244,000394.25
1986-07-21549550500515196,000373.23
1986-07-1955055453953995,000390.63
1986-07-18540550539550265,000398.60
1986-07-17524539523539561,000390.63
1986-07-16540545522526602,000381.20
1986-07-15550555548550562,000398.60
1986-07-14545555545548327,000397.15
1986-07-11550560545557393,000403.67
1986-07-10550559544555669,000402.22
1986-07-09575575550551678,000399.32
1986-07-085605815505661,492,000410.19
1986-07-075755925655702,672,001413.09
1986-07-05574575565570584,000413.09
1986-07-045805815615751,899,000416.72
1986-07-035555845555755,803,001416.72
1986-07-025295455215403,375,001391.35
1986-07-015285295165232,094,000379.03
1986-06-305095205075181,103,000375.41
1986-06-28509513502505645,000365.98
1986-06-275005254975103,154,001369.61
1986-06-265095104874931,113,000357.29
1986-06-254765084765012,519,001363.09
1986-06-24477479472476316,000344.97
1986-06-23479480475475280,000344.24
1986-06-21470475470473234,000342.79
1986-06-20473478469469187,000339.89
1986-06-19475479470478404,000346.42
1986-06-18475475466474367,000343.52
1986-06-17479480472480383,000347.87
1986-06-16484486475475468,000344.24
1986-06-134794844784791,069,000347.14
1986-06-124644844624731,240,000342.79
1986-06-11456468455465606,000337
1986-06-10450459447455250,000329.75
1986-06-09458460451455290,000329.75
1986-06-07459463455456118,000330.47
1986-06-06462466451452323,000327.57
1986-06-05455462455462300,000334.82
1986-06-04466467460460234,000333.37
1986-06-03464465462462233,000334.82
1986-06-02454460454459111,000332.65
1986-05-31455460452459141,000332.65
1986-05-30464465460460325,000333.37
1986-05-29473473460465517,000337
1986-05-28480480470470993,000340.62
1986-05-27475479471477757,000345.69
1986-05-26474475461461642,000334.10
1986-05-24465470460469643,000339.89
1986-05-23465469458460339,000333.37
1986-05-22470471460460446,000333.37
1986-05-214544704544651,061,000337
1986-05-20455464451454799,000329.02
1986-05-19449461446455328,000329.75
1986-05-17446446435446263,000323.23
1986-05-16451455433446548,000323.23
1986-05-154684734554591,461,000332.65
1986-05-144594804484633,121,001335.55
1986-05-134474584424541,690,000329.02
1986-05-124404564404421,539,000320.33
1986-05-09435439421433289,000313.81
1986-05-08439441434438623,000317.43
1986-05-074454524304402,180,000318.88
1986-05-06422440419440965,000318.88
1986-05-02405420401415434,000300.76
1986-05-01390400390400123,000289.89
1986-04-30402404400400152,000289.89
1986-04-28400408392402215,000291.34
1986-04-26395396388391195,000283.37
1986-04-25405408396396278,000286.99
1986-04-24400410396400500,000289.89
1986-04-23392392386392182,000284.09
1986-04-22395395390390108,000282.64
1986-04-2139539839139272,000284.09
1986-04-1940040039039089,000282.64
1986-04-18390400386400171,000289.89
1986-04-17388397386390124,000282.64
1986-04-16395395385386151,000279.74
1986-04-15396400391391136,000283.37
1986-04-14395398395395135,000286.27
1986-04-1139539839339553,000286.27
1986-04-1039539839139373,000284.82
1986-04-0939939939239274,000284.09
1986-04-0839940039239262,000284.09
1986-04-07405408399399124,000289.16
1986-04-0539040439040495,000292.79
1986-04-04398405390395179,000286.27
1986-04-03398400382400319,000289.89
1986-04-02405407395398242,000288.44
1986-04-01421423401401400,000290.61
1986-03-31424430416416299,000301.48
1986-03-29430435415417656,000302.21
1986-03-28401426396420407,000304.38
1986-03-27391401391391564,000283.37
1986-03-26384395382385351,000279.02
1986-03-25395397390390242,000282.64
1986-03-24410410395397419,000287.72
1986-03-22410420410412388,000298.59
1986-03-20412428412415533,000300.76
1986-03-19432435415417497,000302.21
1986-03-184364454334341,988,000314.53
1986-03-17412427410426564,000308.73
1986-03-15412414409409163,000296.41
1986-03-14419420409409522,000296.41
1986-03-13410412406412374,000298.59
1986-03-12400408395400756,000289.89
1986-03-11390395388395379,000286.27
1986-03-10400400390390130,000282.64
1986-03-07405408398398157,000288.44
1986-03-06395398392395116,000286.27
1986-03-05400401398398141,000288.44
1986-03-04415415397397267,000287.72
1986-03-03420423413413565,000299.31
1986-03-01415423413423543,000306.56
1986-02-28414421410413712,000299.31
1986-02-27410415409409963,000296.41
1986-02-26409409403407616,000294.96
1986-02-25399403395402393,000291.34
1986-02-24383396383391260,000283.37
1986-02-22384390383383181,000277.57
1986-02-21385393384386828,000279.74
1986-02-204024103873871,061,000280.47
1986-02-193853983823981,012,000288.44
1986-02-18394394381381738,000276.12
1986-02-17380389380389558,000281.92
1986-02-15367375367370276,000268.15
1986-02-14365381364370482,000268.15
1986-02-13368369362364342,000263.80
1986-02-12350365347365172,000264.52
1986-02-1034835234534536,000250.03
1986-02-0734834834534844,000252.20
1986-02-0635635634935042,000253.65
1986-02-0535736035536076,000260.90
1986-02-0436536535936190,000261.63
1986-02-03354365354362241,000262.35
1986-02-01350353348353255,000255.83
1986-01-31340350335345581,000250.03
1986-01-30341349335336416,000243.51
1986-01-29341342332341291,000247.13
1986-01-28345346343346102,000250.75
1986-01-27345350341345102,000250.03
1986-01-2534034934034573,000250.03
1986-01-24341341338338138,000244.96
1986-01-2334334534134176,000247.13
1986-01-2235035134334350,000248.58
1986-01-2135035334034088,000246.41
1986-01-2033133633133543,000242.78
1986-01-1832533532533546,000242.78
1986-01-17320330320326112,000236.26
1986-01-16326326320320105,000231.91
1986-01-1433033432832896,000237.71
1986-01-13330332327332125,000240.61
1986-01-10331336331332148,000240.61
1986-01-09334336332332189,000240.61
1986-01-08333338330330167,000239.16
1986-01-0734234233033569,000242.78
1986-01-0635035034234246,000247.86
1986-01-0434735034735020,000253.65

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