1860 戸田建設(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	640	670	640	661	161,000	479.04
1987-12-26	693	710	680	680	96,000	492.81
1987-12-25	718	718	690	710	237,000	514.55
1987-12-24	736	738	712	715	201,000	518.18
1987-12-23	745	745	735	743	90,000	538.47
1987-12-22	740	752	735	746	137,000	540.64
1987-12-21	770	770	735	735	174,000	532.67
1987-12-18	777	780	760	761	138,000	551.51
1987-12-17	790	795	775	777	674,000	563.11
1987-12-16	760	785	760	784	1,139,000	568.18
1987-12-15	739	754	736	754	328,000	546.44
1987-12-14	738	745	731	732	150,000	530.50
1987-12-11	723	745	723	743	140,000	538.47
1987-12-10	730	745	724	733	176,000	531.22
1987-12-09	730	740	730	740	104,000	536.29
1987-12-08	735	740	731	732	125,000	530.50
1987-12-07	729	740	725	740	107,000	536.29
1987-12-05	745	745	739	739	82,000	535.57
1987-12-04	744	747	739	745	97,000	539.92
1987-12-03	744	754	744	747	179,000	541.37
1987-12-02	730	758	730	754	527,000	546.44
1987-12-01	711	730	711	730	97,000	529.05
1987-11-30	730	730	712	725	59,000	525.42
1987-11-28	735	745	735	735	290,000	532.67
1987-11-27	745	748	731	741	428,000	537.02
1987-11-26	727	748	725	745	213,000	539.92
1987-11-25	720	735	720	725	137,000	525.42
1987-11-24	710	725	707	720	68,000	521.80
1987-11-20	690	705	690	700	76,000	507.31
1987-11-19	701	710	685	700	71,000	507.31
1987-11-18	700	700	690	695	34,000	503.68
1987-11-17	700	700	691	691	64,000	500.78
1987-11-16	700	715	700	700	94,000	507.31
1987-11-13	700	718	700	710	66,000	514.55
1987-11-12	690	700	680	685	107,000	496.43
1987-11-11	705	706	651	665	269,000	481.94
1987-11-10	731	735	700	700	153,000	507.31
1987-11-09	755	755	730	730	141,000	529.05
1987-11-07	758	765	745	745	221,000	539.92
1987-11-06	745	755	742	748	250,000	542.09
1987-11-05	752	755	735	735	178,000	532.67
1987-11-04	735	770	735	750	185,000	543.54
1987-11-02	750	753	734	746	137,000	540.64
1987-10-31	725	734	716	734	368,000	531.95
1987-10-30	739	739	715	715	416,000	518.18
1987-10-29	731	760	700	700	162,000	507.31
1987-10-28	750	770	735	736	263,000	533.40
1987-10-27	700	740	690	730	482,000	529.05
1987-10-26	751	752	700	715	276,000	518.18
1987-10-24	757	797	757	785	145,000	568.91
1987-10-23	760	809	755	755	600,000	547.17
1987-10-22	740	770	732	770	520,000	558.04
1987-10-21	660	730	660	730	846,000	529.05
1987-10-20	670	670	670	670	289,000	485.56
1987-10-19	775	782	770	770	328,000	558.04
1987-10-16	815	815	795	795	250,000	576.15
1987-10-15	795	820	780	820	325,000	594.27
1987-10-14	775	796	771	796	232,000	576.88
1987-10-13	780	785	773	773	180,000	560.21
1987-10-12	771	785	771	780	169,000	565.28
1987-10-09	797	797	770	771	236,000	558.76
1987-10-08	800	805	777	777	244,000	563.11
1987-10-07	764	792	760	790	274,000	572.53
1987-10-06	790	790	760	761	254,000	551.51
1987-10-05	781	794	775	780	114,000	565.28
1987-10-03	775	780	775	776	26,000	562.38
1987-10-02	780	787	775	775	62,000	561.66
1987-10-01	780	780	771	771	91,000	558.76
1987-09-30	760	785	760	785	59,000	568.91
1987-09-29	800	800	780	780	98,000	565.28
1987-09-28	775	800	775	787	65,000	570.36
1987-09-26	773	798	768	771	202,000	558.76
1987-09-25	770	785	770	775	124,000	561.66
1987-09-24	795	795	765	765	162,000	554.41
1987-09-22	780	785	769	769	129,000	557.31
1987-09-21	785	795	780	789	75,000	571.81
1987-09-18	795	800	780	780	163,000	565.28
1987-09-17	805	805	785	795	152,000	576.15
1987-09-16	804	810	780	795	234,000	576.15
1987-09-14	801	820	800	814	120,000	589.92
1987-09-11	800	810	795	800	191,000	579.78
1987-09-10	820	820	800	801	175,000	580.50
1987-09-09	838	838	805	817	183,000	592.10
1987-09-08	812	830	801	830	174,000	601.52
1987-09-07	810	820	810	812	111,000	588.47
1987-09-05	850	850	820	820	165,000	594.27
1987-09-04	859	859	835	840	253,000	608.77
1987-09-03	860	869	840	853	929,000	618.19
1987-09-02	845	875	842	870	2,350,001	630.51
1987-09-01	849	850	823	848	514,000	614.56
1987-08-31	835	842	830	842	238,000	610.22
1987-08-29	849	849	810	810	198,000	587.03
1987-08-28	869	870	830	849	1,771,000	615.29
1987-08-27	820	865	816	859	1,981,000	622.54
1987-08-26	822	823	812	816	312,000	591.37
1987-08-25	824	827	810	812	583,000	588.47
1987-08-24	810	824	805	823	575,000	596.45
1987-08-22	785	798	785	795	142,000	576.15
1987-08-21	805	808	795	805	266,000	583.40
1987-08-20	790	810	790	809	423,000	586.30
1987-08-19	795	815	790	790	279,000	572.53
1987-08-18	815	819	796	796	495,000	576.88
1987-08-17	810	815	800	810	245,000	587.03
1987-08-14	840	840	806	820	583,000	594.27
1987-08-13	830	850	830	850	591,000	616.01
1987-08-12	835	860	820	850	2,517,001	616.01
1987-08-11	859	860	825	840	2,848,001	608.77
1987-08-10	803	849	798	849	3,972,001	615.29
1987-08-07	810	819	795	803	2,007,000	581.95
1987-08-06	800	824	789	818	5,477,001	592.82
1987-08-05	700	780	695	768	1,308,000	556.59
1987-08-04	690	700	690	700	202,000	507.31
1987-08-03	700	700	695	698	202,000	505.86
1987-08-01	699	700	695	700	98,000	507.31
1987-07-31	690	695	685	695	215,000	503.68
1987-07-30	695	697	680	680	438,000	492.81
1987-07-29	690	700	690	697	187,000	505.13
1987-07-28	690	690	683	690	76,000	500.06
1987-07-27	671	680	670	675	197,000	489.19
1987-07-25	670	688	670	670	219,000	485.56
1987-07-24	661	671	661	665	471,000	481.94
1987-07-23	660	668	650	668	217,000	484.11
1987-07-22	661	670	660	660	119,000	478.32
1987-07-21	666	686	666	671	243,000	486.29
1987-07-20	690	699	685	686	106,000	497.16
1987-07-17	694	700	685	700	209,000	507.31
1987-07-16	693	696	693	694	125,000	502.96
1987-07-15	691	698	691	693	154,000	502.23
1987-07-14	690	698	690	690	69,000	500.06
1987-07-13	693	693	685	690	96,000	500.06
1987-07-10	660	675	660	673	139,000	487.74
1987-07-09	648	660	645	660	315,000	478.32
1987-07-08	650	655	638	638	460,000	462.37
1987-07-07	663	668	640	650	231,000	471.07
1987-07-06	671	675	651	663	126,000	480.49
1987-07-04	675	680	671	671	107,000	486.29
1987-07-03	680	690	671	671	332,000	486.29
1987-07-02	695	705	680	680	541,000	492.81
1987-07-01	682	694	680	691	176,000	500.78
1987-06-30	695	695	683	694	158,000	502.96
1987-06-29	696	700	689	696	147,000	504.41
1987-06-27	695	710	695	695	65,000	503.68
1987-06-26	702	714	695	695	162,000	503.68
1987-06-25	700	720	700	700	143,000	507.31
1987-06-24	684	690	683	685	248,000	496.43
1987-06-23	683	710	682	683	318,000	494.99
1987-06-22	730	730	680	680	333,000	492.81
1987-06-19	758	760	720	722	314,000	523.25
1987-06-18	758	765	750	758	163,000	549.34
1987-06-17	757	761	757	758	184,000	549.34
1987-06-16	760	765	750	757	242,000	548.61
1987-06-15	766	770	760	760	166,000	550.79
1987-06-12	765	772	765	766	397,000	555.14
1987-06-11	770	775	761	767	260,000	555.86
1987-06-10	760	770	756	756	254,000	547.89
1987-06-09	777	777	758	760	156,000	550.79
1987-06-08	760	775	758	770	161,000	558.04
1987-06-06	775	775	756	770	149,000	558.04
1987-06-05	766	775	765	765	354,000	554.41
1987-06-04	770	775	765	770	459,000	558.04
1987-06-03	755	769	755	769	423,000	557.31
1987-06-02	770	779	752	765	622,000	554.41
1987-06-01	790	796	769	770	582,000	558.04
1987-05-30	796	798	784	790	762,000	572.53
1987-05-29	790	808	780	790	2,648,001	572.53
1987-05-28	760	799	753	783	2,502,001	567.46
1987-05-27	725	772	720	763	2,245,000	552.96
1987-05-26	715	726	715	720	196,000	521.80
1987-05-25	720	730	710	715	542,000	518.18
1987-05-23	725	726	710	720	321,000	521.80
1987-05-22	720	730	715	720	559,000	521.80
1987-05-21	677	710	675	710	386,000	514.55
1987-05-20	699	700	670	687	262,000	497.88
1987-05-19	701	714	701	706	260,000	511.65
1987-05-18	715	721	709	717	167,000	519.63
1987-05-15	738	744	720	725	657,000	525.42
1987-05-14	709	735	700	735	650,000	532.67
1987-05-13	721	732	700	710	737,000	514.55
1987-05-12	727	730	715	720	437,000	521.80
1987-05-11	711	730	710	729	728,000	528.32
1987-05-08	690	725	690	710	1,202,000	514.55
1987-05-07	699	700	680	690	421,000	500.06
1987-05-06	697	700	670	675	315,000	489.19
1987-05-02	692	694	677	694	150,000	502.96
1987-05-01	675	695	675	682	413,000	494.26
1987-04-30	651	669	651	669	200,000	484.84
1987-04-28	660	670	635	641	752,000	464.55
1987-04-27	700	701	660	670	366,000	485.56
1987-04-25	706	710	697	697	382,000	505.13
1987-04-24	700	710	700	710	412,000	514.55
1987-04-23	706	719	700	710	705,000	514.55
1987-04-22	715	720	710	710	1,323,000	514.55
1987-04-21	685	713	680	700	1,595,000	507.31
1987-04-20	692	694	686	686	683,000	497.16
1987-04-17	679	687	671	682	499,000	494.26
1987-04-16	680	680	670	680	358,000	492.81
1987-04-15	670	675	646	660	449,000	478.32
1987-04-14	660	682	660	680	506,000	492.81
1987-04-13	665	679	650	660	362,000	478.32
1987-04-10	660	680	650	660	735,000	478.32
1987-04-09	700	700	665	681	1,752,000	493.54
1987-04-08	663	686	653	680	2,385,001	492.81
1987-04-07	663	665	655	658	1,107,000	476.87
1987-04-06	655	670	651	656	1,723,000	475.42
1987-04-04	640	646	635	646	574,000	468.17
1987-04-03	649	650	630	630	760,000	456.58
1987-04-02	649	658	620	640	1,921,000	463.82
1987-04-01	610	645	610	635	2,203,000	460.20
1987-03-31	580	605	580	605	700,000	438.46
1987-03-30	620	622	600	600	902,000	434.83
1987-03-28	610	610	600	610	318,000	442.08
1987-03-27	595	611	593	610	2,042,000	442.08
1987-03-26	588	590	580	590	443,000	427.59
1987-03-25	563	584	560	583	785,000	422.51
1987-03-24	560	564	555	558	331,000	404.40
1987-03-23	563	568	561	567	274,000	410.92
1987-03-20	565	569	561	568	287,000	411.64
1987-03-19	567	574	558	560	467,000	405.84
1987-03-18	570	570	556	565	301,000	409.47
1987-03-17	542	553	540	553	189,000	400.77
1987-03-16	532	545	530	532	306,000	385.55
1987-03-13	540	545	531	542	158,000	392.80
1987-03-12	535	545	535	540	105,000	391.35
1987-03-11	531	540	531	531	99,000	384.83
1987-03-10	537	544	530	532	186,000	385.55
1987-03-09	540	545	535	535	137,000	387.73
1987-03-07	550	550	540	540	86,000	391.35
1987-03-06	552	555	546	546	166,000	395.70
1987-03-05	560	560	550	550	111,000	398.60
1987-03-04	554	568	550	550	384,000	398.60
1987-03-03	568	570	552	553	244,000	400.77
1987-03-02	547	560	545	546	311,000	395.70
1987-02-28	537	545	535	545	395,000	394.97
1987-02-27	547	555	547	547	208,000	396.42
1987-02-26	560	565	550	559	273,000	405.12
1987-02-25	567	570	558	560	185,000	405.84
1987-02-24	570	578	555	565	293,000	409.47
1987-02-23	555	568	555	563	328,000	408.02
1987-02-20	543	550	536	540	320,000	391.35
1987-02-19	526	559	523	543	424,000	393.52
1987-02-18	516	535	516	527	226,000	381.93
1987-02-17	516	525	515	515	132,000	373.23
1987-02-16	530	530	520	520	124,000	376.86
1987-02-13	539	539	530	530	198,000	384.10
1987-02-12	537	542	531	535	156,000	387.73
1987-02-10	530	540	528	530	145,000	384.10
1987-02-09	520	532	520	528	130,000	382.65
1987-02-07	521	525	520	525	67,000	380.48
1987-02-06	548	551	539	539	166,000	390.63
1987-02-05	560	563	558	558	146,000	404.40
1987-02-04	576	576	562	562	251,000	407.29
1987-02-03	579	580	558	577	389,000	418.16
1987-02-02	580	580	560	575	302,000	416.72
1987-01-31	595	595	572	580	457,000	420.34
1987-01-30	578	593	573	585	1,419,000	423.96
1987-01-29	572	572	561	572	1,108,000	414.54
1987-01-28	545	566	545	564	821,000	408.74
1987-01-27	550	551	540	540	194,000	391.35
1987-01-26	555	558	545	546	177,000	395.70
1987-01-24	551	554	540	554	455,000	401.50
1987-01-23	540	550	530	550	643,000	398.60
1987-01-22	525	540	525	530	196,000	384.10
1987-01-21	515	535	515	520	652,000	376.86
1987-01-20	520	520	500	510	385,000	369.61
1987-01-19	523	525	517	519	312,000	376.13
1987-01-16	506	520	505	517	305,000	374.68
1987-01-14	510	520	506	510	159,000	369.61
1987-01-13	525	525	510	520	165,000	376.86
1987-01-12	521	526	516	520	194,000	376.86
1987-01-09	510	521	510	520	218,000	376.86
1987-01-08	495	507	495	500	113,000	362.36
1987-01-07	511	518	497	497	150,000	360.19
1987-01-06	500	500	499	500	82,000	362.36
1987-01-05	485	488	475	475	147,000	344.24

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