1860 戸田建設(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	950	952	945	950	235,000	688.49
1988-12-27	940	944	920	940	285,000	681.24
1988-12-26	944	954	926	940	243,000	681.24
1988-12-24	920	945	915	945	121,000	684.86
1988-12-23	902	915	894	910	252,000	659.50
1988-12-22	891	905	891	892	298,000	646.45
1988-12-21	895	898	890	891	55,000	645.73
1988-12-20	891	891	885	885	40,000	641.38
1988-12-19	900	900	890	890	81,000	645
1988-12-16	895	903	895	900	97,000	652.25
1988-12-15	900	915	895	915	74,000	663.12
1988-12-14	895	900	895	900	81,000	652.25
1988-12-13	910	910	894	895	251,000	648.63
1988-12-12	915	925	911	915	211,000	663.12
1988-12-09	924	924	911	915	142,000	663.12
1988-12-08	925	932	919	924	122,000	669.64
1988-12-07	931	932	919	925	153,000	670.37
1988-12-06	937	944	930	939	256,000	680.51
1988-12-05	937	944	936	937	226,000	679.06
1988-12-03	940	949	935	937	413,000	679.06
1988-12-02	960	963	935	941	1,387,000	681.96
1988-12-01	946	965	946	963	988,000	697.91
1988-11-30	935	949	927	945	492,000	684.86
1988-11-29	933	939	920	935	213,000	677.62
1988-11-28	935	949	930	930	582,000	673.99
1988-11-26	940	950	930	945	324,000	684.86
1988-11-25	965	975	931	935	2,740,001	677.62
1988-11-24	910	965	910	965	1,880,000	699.36
1988-11-22	890	900	881	900	255,000	652.25
1988-11-21	898	898	876	886	254,000	642.10
1988-11-18	890	890	866	888	415,000	643.55
1988-11-17	887	900	880	880	349,000	637.76
1988-11-16	870	890	860	890	261,000	645
1988-11-15	888	888	861	862	54,000	624.71
1988-11-14	892	892	887	890	254,000	645
1988-11-11	890	890	860	885	134,000	641.38
1988-11-10	847	880	845	880	229,000	637.76
1988-11-09	840	854	836	837	222,000	606.59
1988-11-08	845	847	835	840	635,000	608.77
1988-11-07	850	850	845	845	23,000	612.39
1988-11-05	859	859	831	841	39,000	609.49
1988-11-04	870	870	850	860	40,000	623.26
1988-11-02	865	875	865	870	137,000	630.51
1988-11-01	890	890	874	875	74,000	634.13
1988-10-31	900	906	890	890	354,000	645
1988-10-29	840	895	840	895	189,000	648.63
1988-10-28	860	861	840	840	340,000	608.77
1988-10-27	870	870	860	863	157,000	625.44
1988-10-26	860	880	859	870	229,000	630.51
1988-10-25	880	880	867	867	366,000	628.33
1988-10-24	880	890	878	881	59,000	638.48
1988-10-22	886	889	878	878	105,000	636.31
1988-10-21	880	888	876	885	225,000	641.38
1988-10-20	871	878	871	871	81,000	631.23
1988-10-19	874	878	872	878	105,000	636.31
1988-10-18	874	880	874	875	158,000	634.13
1988-10-17	876	885	876	876	133,000	634.86
1988-10-14	889	899	885	885	364,000	641.38
1988-10-13	884	900	878	889	231,000	644.28
1988-10-12	870	884	860	884	268,000	640.65
1988-10-11	857	870	857	860	51,000	623.26
1988-10-07	855	870	850	856	200,000	620.36
1988-10-06	855	865	851	851	158,000	616.74
1988-10-05	860	865	855	860	157,000	623.26
1988-10-04	858	869	858	869	22,000	629.78
1988-10-03	866	866	855	855	47,000	619.64
1988-10-01	871	871	866	866	23,000	627.61
1988-09-30	860	880	860	879	217,000	637.03
1988-09-29	879	880	860	860	33,000	623.26
1988-09-28	870	883	860	870	64,000	630.51
1988-09-27	882	882	855	860	128,000	623.26
1988-09-26	886	886	869	879	77,000	637.03
1988-09-24	890	899	885	890	208,000	645
1988-09-22	890	899	880	890	236,000	645
1988-09-21	878	890	870	880	126,000	637.76
1988-09-20	850	874	850	870	222,000	630.51
1988-09-19	880	880	870	870	159,000	630.51
1988-09-16	884	887	870	870	317,000	630.51
1988-09-14	880	888	875	880	210,000	637.76
1988-09-13	880	880	870	880	236,000	637.76
1988-09-12	860	884	848	870	287,000	630.51
1988-09-09	850	863	850	859	50,000	622.54
1988-09-08	858	860	845	850	101,000	616.01
1988-09-07	841	860	841	847	222,000	613.84
1988-09-06	851	852	840	840	52,000	608.77
1988-09-05	852	855	852	852	76,000	617.46
1988-09-03	838	850	830	850	110,000	616.01
1988-09-02	840	840	836	836	79,000	605.87
1988-09-01	835	840	835	840	81,000	608.77
1988-08-31	836	850	835	850	82,000	616.01
1988-08-30	825	826	825	826	21,000	598.62
1988-08-29	835	835	820	825	31,000	597.90
1988-08-27	818	825	818	825	12,000	597.90
1988-08-26	820	820	800	808	69,000	585.58
1988-08-25	860	860	830	830	57,000	601.52
1988-08-24	870	875	850	850	107,000	616.01
1988-08-23	870	870	860	860	48,000	623.26
1988-08-22	865	870	860	860	130,000	623.26
1988-08-19	862	870	860	865	192,000	626.88
1988-08-18	875	875	860	862	2,002,000	624.71
1988-08-17	875	882	875	876	76,000	634.86
1988-08-16	867	880	867	880	31,000	637.76
1988-08-15	865	875	865	867	83,000	628.33
1988-08-12	866	870	851	851	279,000	616.74
1988-08-11	867	870	865	866	188,000	627.61
1988-08-10	878	878	865	865	228,000	626.88
1988-08-09	882	890	877	877	114,000	635.58
1988-08-08	883	884	875	875	155,000	634.13
1988-08-06	885	885	881	882	92,000	639.21
1988-08-05	886	900	885	895	255,000	648.63
1988-08-04	887	901	883	883	280,000	639.93
1988-08-03	880	883	880	881	104,000	638.48
1988-08-02	881	885	880	883	129,000	639.93
1988-08-01	876	885	876	881	88,000	638.48
1988-07-30	880	885	874	876	162,000	634.86
1988-07-29	882	883	870	870	206,000	630.51
1988-07-28	900	904	880	880	345,000	637.76
1988-07-27	890	895	885	890	542,000	645
1988-07-26	878	880	870	880	400,000	637.76
1988-07-25	880	884	870	876	99,000	634.86
1988-07-23	855	870	855	870	63,000	630.51
1988-07-22	877	880	850	850	221,000	616.01
1988-07-21	880	881	875	876	198,000	634.86
1988-07-20	870	876	870	875	84,000	634.13
1988-07-19	870	870	866	867	48,000	628.33
1988-07-18	880	880	860	880	131,000	637.76
1988-07-15	890	890	860	880	134,000	637.76
1988-07-14	885	895	880	881	137,000	638.48
1988-07-13	905	905	891	892	69,000	646.45
1988-07-12	900	910	895	895	69,000	648.63
1988-07-11	920	928	910	910	120,000	659.50
1988-07-08	916	916	900	900	209,000	652.25
1988-07-07	900	922	890	896	241,000	649.35
1988-07-06	905	905	881	890	284,000	645
1988-07-05	900	910	890	910	447,000	659.50
1988-07-04	900	905	900	900	60,000	652.25
1988-07-02	901	910	901	910	77,000	659.50
1988-07-01	929	930	901	901	147,000	652.97
1988-06-30	920	939	910	939	206,000	680.51
1988-06-29	921	940	899	940	290,000	681.24
1988-06-28	920	930	920	929	71,000	673.27
1988-06-27	946	946	926	927	101,000	671.82
1988-06-25	945	945	925	926	175,000	671.09
1988-06-24	952	959	939	959	290,000	695.01
1988-06-23	970	970	949	952	268,000	689.94
1988-06-22	977	977	959	959	229,000	695.01
1988-06-21	960	970	957	960	128,000	695.73
1988-06-20	977	977	951	951	259,000	689.21
1988-06-17	990	990	961	977	817,000	708.05
1988-06-16	941	981	941	980	684,000	710.23
1988-06-15	946	950	941	941	122,000	681.96
1988-06-14	960	960	946	946	206,000	685.59
1988-06-13	960	969	955	964	351,000	698.63
1988-06-10	955	980	955	970	300,000	702.98
1988-06-09	970	970	950	950	425,000	688.49
1988-06-08	960	974	956	960	271,000	695.73
1988-06-07	981	994	965	965	549,000	699.36
1988-06-06	1,010	1,010	980	980	996,000	710.23
1988-06-04	992	1,010	992	996	1,458,000	721.82
1988-06-03	1,010	1,030	982	982	6,234,001	711.68
1988-06-02	975	1,020	974	1,020	9,299,002	739.22
1988-06-01	930	968	930	965	1,659,000	699.36
1988-05-31	931	938	925	925	578,000	670.37
1988-05-30	928	935	925	930	148,000	673.99
1988-05-28	934	938	925	938	436,000	679.79
1988-05-27	930	940	927	927	335,000	671.82
1988-05-26	930	940	926	939	455,000	680.51
1988-05-25	925	940	925	938	310,000	679.79
1988-05-24	926	940	921	935	287,000	677.62
1988-05-23	933	940	925	930	274,000	673.99
1988-05-20	940	946	930	940	567,000	681.24
1988-05-19	935	950	925	930	1,404,000	673.99
1988-05-18	921	945	916	945	588,000	684.86
1988-05-17	936	940	921	925	297,000	670.37
1988-05-16	950	950	935	945	540,000	684.86
1988-05-13	918	950	910	949	407,000	687.76
1988-05-12	913	929	901	920	497,000	666.74
1988-05-11	955	955	921	921	715,000	667.47
1988-05-10	946	957	946	955	497,000	692.11
1988-05-09	959	969	945	955	927,000	692.11
1988-05-07	948	969	941	969	918,000	702.26
1988-05-06	962	966	942	950	933,000	688.49
1988-05-02	963	983	956	965	4,318,001	699.36
1988-04-30	949	960	941	960	2,742,001	695.73
1988-04-28	915	944	906	943	4,819,001	683.41
1988-04-27	873	919	868	919	782,000	666.02
1988-04-26	875	880	870	875	310,000	634.13
1988-04-25	873	890	871	880	435,000	637.76
1988-04-23	876	889	876	880	437,000	637.76
1988-04-22	880	884	875	880	552,000	637.76
1988-04-21	885	890	871	888	541,000	643.55
1988-04-20	908	908	885	905	945,000	655.87
1988-04-19	900	909	889	908	963,000	658.05
1988-04-18	916	916	898	910	1,471,000	659.50
1988-04-15	890	915	882	906	3,153,001	656.60
1988-04-14	880	910	875	900	4,034,001	652.25
1988-04-13	864	898	861	877	3,898,001	635.58
1988-04-12	860	874	859	862	3,501,001	624.71
1988-04-11	829	860	825	859	1,734,000	622.54
1988-04-08	840	848	827	831	1,061,000	602.24
1988-04-07	845	849	825	842	979,000	610.22
1988-04-06	835	850	830	843	2,557,001	610.94
1988-04-05	827	835	817	820	1,034,000	594.27
1988-04-04	831	838	825	825	1,177,000	597.90
1988-04-02	820	840	819	825	2,770,001	597.90
1988-04-01	792	815	792	812	1,581,000	588.47
1988-03-31	790	800	788	798	853,000	578.33
1988-03-30	799	800	771	771	671,000	558.76
1988-03-29	770	790	765	790	1,096,000	572.53
1988-03-28	778	778	765	770	259,000	558.04
1988-03-26	755	775	755	768	171,000	556.59
1988-03-25	767	780	760	780	141,000	565.28
1988-03-24	765	778	765	766	343,000	555.14
1988-03-23	756	765	756	765	114,000	554.41
1988-03-22	770	770	756	757	169,000	548.61
1988-03-18	760	765	751	760	416,000	550.79
1988-03-17	770	770	757	758	155,000	549.34
1988-03-16	773	773	766	770	180,000	558.04
1988-03-15	766	774	765	774	132,000	560.94
1988-03-14	767	774	765	766	141,000	555.14
1988-03-11	771	778	767	776	357,000	562.38
1988-03-10	775	780	773	776	304,000	562.38
1988-03-09	784	785	776	784	397,000	568.18
1988-03-08	782	788	775	785	312,000	568.91
1988-03-07	780	787	777	781	217,000	566.01
1988-03-05	776	780	772	780	205,000	565.28
1988-03-04	766	780	766	776	281,000	562.38
1988-03-03	790	790	776	776	465,000	562.38
1988-03-02	798	798	780	782	809,000	566.73
1988-03-01	770	795	760	795	1,716,000	576.15
1988-02-29	750	751	743	751	228,000	544.27
1988-02-27	750	750	736	741	269,000	537.02
1988-02-26	756	756	743	750	328,000	543.54
1988-02-25	740	752	736	749	326,000	542.82
1988-02-24	740	754	735	750	341,000	543.54
1988-02-23	730	735	727	735	221,000	532.67
1988-02-22	723	734	723	726	184,000	526.15
1988-02-19	705	730	705	723	340,000	523.97
1988-02-18	697	715	697	715	188,000	518.18
1988-02-17	709	709	696	699	175,000	506.58
1988-02-16	699	710	696	699	222,000	506.58
1988-02-15	708	708	695	696	182,000	504.41
1988-02-12	687	700	687	696	171,000	504.41
1988-02-10	690	695	681	687	572,000	497.88
1988-02-09	699	700	690	691	195,000	500.78
1988-02-08	695	700	688	699	216,000	506.58
1988-02-06	691	701	686	700	158,000	507.31
1988-02-05	702	707	693	693	118,000	502.23
1988-02-04	703	708	700	705	172,000	510.93
1988-02-03	716	716	700	700	102,000	507.31
1988-02-02	709	721	709	709	100,000	513.83
1988-02-01	729	729	710	711	94,000	515.28
1988-01-30	730	730	699	699	167,000	506.58
1988-01-29	700	738	700	725	362,000	525.42
1988-01-28	700	705	696	699	219,000	506.58
1988-01-27	701	706	698	700	105,000	507.31
1988-01-26	705	716	701	706	46,000	511.65
1988-01-25	714	717	691	691	158,000	500.78
1988-01-23	701	718	701	710	135,000	514.55
1988-01-22	690	710	690	700	270,000	507.31
1988-01-21	685	700	685	688	84,000	498.61
1988-01-20	682	710	681	685	163,000	496.43
1988-01-19	687	690	680	680	29,000	492.81
1988-01-18	687	691	680	690	47,000	500.06
1988-01-14	671	680	671	677	48,000	490.64
1988-01-13	685	685	671	673	66,000	487.74
1988-01-12	700	700	685	685	17,000	496.43
1988-01-11	700	706	690	705	44,000	510.93
1988-01-08	708	720	705	710	104,000	514.55
1988-01-07	700	703	693	698	156,000	505.86
1988-01-06	700	709	685	690	142,000	500.06
1988-01-05	676	680	661	661	80,000	479.04
1988-01-04	651	670	651	670	40,000	485.56

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