1860 戸田建設(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,290	2,300	2,280	2,300	246,000	1,666.86
1989-12-28	2,310	2,330	2,300	2,330	559,000	1,688.60
1989-12-27	2,340	2,340	2,270	2,320	874,000	1,681.35
1989-12-26	2,350	2,360	2,290	2,350	337,000	1,703.10
1989-12-25	2,340	2,360	2,300	2,360	188,000	1,710.34
1989-12-22	2,310	2,350	2,290	2,350	430,000	1,703.10
1989-12-21	2,360	2,360	2,310	2,350	353,000	1,703.10
1989-12-20	2,390	2,390	2,310	2,370	338,000	1,717.59
1989-12-19	2,400	2,430	2,370	2,400	470,000	1,739.33
1989-12-18	2,450	2,460	2,380	2,440	767,000	1,768.32
1989-12-15	2,480	2,510	2,440	2,460	5,972,001	1,782.82
1989-12-14	2,400	2,470	2,390	2,440	8,760,002	1,768.32
1989-12-13	2,270	2,380	2,270	2,360	1,805,000	1,710.34
1989-12-12	2,310	2,310	2,250	2,270	236,000	1,645.12
1989-12-11	2,300	2,330	2,250	2,310	390,000	1,674.11
1989-12-08	2,310	2,320	2,270	2,320	430,000	1,681.35
1989-12-07	2,320	2,340	2,270	2,270	382,000	1,645.12
1989-12-06	2,280	2,340	2,280	2,320	1,547,000	1,681.35
1989-12-05	2,320	2,320	2,250	2,270	1,097,000	1,645.12
1989-12-04	2,250	2,320	2,230	2,300	1,628,000	1,666.86
1989-12-01	2,190	2,250	2,190	2,250	754,000	1,630.62
1989-11-30	2,160	2,190	2,150	2,190	469,000	1,587.14
1989-11-29	2,220	2,220	2,150	2,150	678,000	1,558.15
1989-11-28	2,210	2,230	2,190	2,220	891,000	1,608.88
1989-11-27	2,180	2,230	2,180	2,200	670,000	1,594.39
1989-11-24	2,220	2,240	2,180	2,200	488,000	1,594.39
1989-11-22	2,290	2,290	2,220	2,240	825,000	1,623.38
1989-11-21	2,280	2,320	2,270	2,280	510,000	1,652.37
1989-11-20	2,350	2,420	2,320	2,320	2,362,001	1,681.35
1989-11-17	2,310	2,400	2,280	2,350	2,318,001	1,703.10
1989-11-16	2,280	2,310	2,260	2,290	897,000	1,659.61
1989-11-15	2,310	2,330	2,260	2,260	925,000	1,637.87
1989-11-14	2,340	2,380	2,280	2,300	1,601,000	1,666.86
1989-11-13	2,280	2,350	2,220	2,300	2,050,000	1,666.86
1989-11-10	2,330	2,380	2,260	2,290	4,342,001	1,659.61
1989-11-09	2,480	2,520	2,300	2,300	12,271,003	1,666.86
1989-11-08	2,480	2,520	2,410	2,410	25,679,006	1,746.58
1989-11-07	2,020	2,290	2,010	2,290	28,715,006	1,659.61
1989-11-06	1,970	2,000	1,950	1,990	1,336,000	1,442.20
1989-11-02	1,990	1,990	1,910	1,940	331,000	1,405.96
1989-11-01	1,960	1,980	1,940	1,980	1,055,000	1,434.95
1989-10-31	1,960	1,970	1,900	1,940	1,163,000	1,405.96
1989-10-30	1,900	1,930	1,850	1,900	253,000	1,376.97
1989-10-27	1,980	1,980	1,900	1,930	716,000	1,398.71
1989-10-26	1,960	2,000	1,960	1,990	1,323,000	1,442.20
1989-10-25	2,000	2,040	1,950	1,970	3,235,001	1,427.70
1989-10-24	1,990	2,000	1,940	1,990	1,496,000	1,442.20
1989-10-23	2,000	2,020	1,940	1,940	1,658,000	1,405.96
1989-10-20	1,990	2,000	1,950	1,990	2,220,000	1,442.20
1989-10-19	1,940	2,040	1,920	1,960	9,508,002	1,420.45
1989-10-18	1,980	1,990	1,880	1,910	6,926,002	1,384.22
1989-10-17	1,770	1,950	1,770	1,950	6,034,001	1,413.21
1989-10-16	1,720	1,820	1,720	1,750	626,000	1,268.26
1989-10-13	1,720	1,780	1,720	1,780	224,000	1,290
1989-10-12	1,780	1,810	1,690	1,690	297,000	1,224.78
1989-10-11	1,840	1,860	1,750	1,790	374,000	1,297.25
1989-10-09	1,840	1,860	1,840	1,840	326,000	1,333.49
1989-10-06	1,900	1,900	1,840	1,840	937,000	1,333.49
1989-10-05	1,900	1,910	1,870	1,870	940,000	1,355.23
1989-10-04	1,900	1,920	1,870	1,890	1,532,000	1,369.72
1989-10-03	1,870	1,930	1,860	1,900	5,895,001	1,376.97
1989-10-02	1,800	1,860	1,800	1,840	1,753,000	1,333.49
1989-09-29	1,760	1,780	1,750	1,780	520,000	1,290
1989-09-28	1,750	1,800	1,750	1,780	461,000	1,290
1989-09-27	1,730	1,760	1,730	1,750	421,000	1,268.26
1989-09-26	1,800	1,800	1,710	1,710	108,000	1,239.27
1989-09-25	1,800	1,820	1,750	1,750	344,000	1,268.26
1989-09-22	1,730	1,800	1,730	1,780	179,000	1,290
1989-09-21	1,760	1,780	1,730	1,750	142,000	1,268.26
1989-09-20	1,790	1,790	1,730	1,750	96,000	1,268.26
1989-09-19	1,800	1,800	1,760	1,760	271,000	1,275.51
1989-09-18	1,740	1,810	1,730	1,790	513,000	1,297.25
1989-09-14	1,670	1,770	1,670	1,770	842,000	1,282.76
1989-09-13	1,670	1,700	1,670	1,680	432,000	1,217.53
1989-09-12	1,700	1,710	1,670	1,670	332,000	1,210.29
1989-09-11	1,660	1,700	1,660	1,690	244,000	1,224.78
1989-09-08	1,720	1,730	1,680	1,690	466,000	1,224.78
1989-09-07	1,720	1,720	1,680	1,690	269,000	1,224.78
1989-09-06	1,670	1,700	1,670	1,700	292,000	1,232.03
1989-09-05	1,720	1,740	1,700	1,700	459,000	1,232.03
1989-09-04	1,730	1,770	1,690	1,720	346,000	1,246.52
1989-09-01	1,720	1,720	1,670	1,670	446,000	1,210.29
1989-08-31	1,750	1,750	1,680	1,700	328,000	1,232.03
1989-08-30	1,750	1,750	1,700	1,720	153,000	1,246.52
1989-08-29	1,720	1,740	1,700	1,740	142,000	1,261.02
1989-08-28	1,760	1,760	1,720	1,750	126,000	1,268.26
1989-08-25	1,710	1,740	1,710	1,740	126,000	1,261.02
1989-08-24	1,710	1,720	1,690	1,710	582,000	1,239.27
1989-08-23	1,740	1,750	1,720	1,720	359,000	1,246.52
1989-08-22	1,730	1,770	1,730	1,740	123,000	1,261.02
1989-08-21	1,780	1,790	1,760	1,760	64,000	1,275.51
1989-08-18	1,760	1,810	1,750	1,810	331,000	1,311.75
1989-08-17	1,800	1,800	1,780	1,790	133,000	1,297.25
1989-08-16	1,790	1,840	1,790	1,790	392,000	1,297.25
1989-08-15	1,750	1,830	1,750	1,790	217,000	1,297.25
1989-08-14	1,760	1,780	1,750	1,780	85,000	1,290
1989-08-11	1,730	1,760	1,720	1,750	196,000	1,268.26
1989-08-10	1,760	1,790	1,720	1,760	254,000	1,275.51
1989-08-09	1,770	1,800	1,760	1,760	80,000	1,275.51
1989-08-08	1,770	1,800	1,750	1,770	212,000	1,282.76
1989-08-07	1,800	1,800	1,750	1,770	113,000	1,282.76
1989-08-04	1,770	1,800	1,770	1,800	127,000	1,304.50
1989-08-03	1,800	1,830	1,780	1,800	242,000	1,304.50
1989-08-02	1,810	1,840	1,810	1,830	248,000	1,326.24
1989-08-01	1,830	1,850	1,800	1,850	404,000	1,340.74
1989-07-31	1,820	1,870	1,810	1,870	532,000	1,355.23
1989-07-28	1,900	1,900	1,820	1,820	998,000	1,318.99
1989-07-27	1,850	1,890	1,810	1,870	1,209,000	1,355.23
1989-07-26	1,880	1,880	1,830	1,840	1,124,000	1,333.49
1989-07-25	1,820	1,880	1,820	1,860	1,747,000	1,347.98
1989-07-24	1,800	1,820	1,780	1,820	331,000	1,318.99
1989-07-21	1,800	1,800	1,770	1,800	242,000	1,304.50
1989-07-20	1,780	1,800	1,770	1,790	206,000	1,297.25
1989-07-19	1,770	1,770	1,740	1,760	163,000	1,275.51
1989-07-18	1,780	1,780	1,740	1,780	72,000	1,290
1989-07-17	1,790	1,800	1,780	1,790	104,000	1,297.25
1989-07-14	1,810	1,830	1,800	1,800	100,000	1,304.50
1989-07-13	1,850	1,860	1,810	1,830	401,000	1,326.24
1989-07-12	1,790	1,840	1,780	1,840	888,000	1,333.49
1989-07-11	1,770	1,830	1,750	1,800	752,000	1,304.50
1989-07-10	1,770	1,790	1,760	1,770	485,000	1,282.76
1989-07-07	1,760	1,780	1,730	1,760	320,000	1,275.51
1989-07-06	1,760	1,760	1,720	1,750	409,000	1,268.26
1989-07-05	1,710	1,750	1,700	1,710	334,000	1,239.27
1989-07-04	1,750	1,760	1,700	1,710	224,000	1,239.27
1989-07-03	1,720	1,760	1,700	1,730	335,000	1,253.77
1989-06-30	1,740	1,740	1,680	1,690	519,000	1,224.78
1989-06-29	1,790	1,790	1,730	1,730	189,000	1,253.77
1989-06-28	1,830	1,830	1,760	1,790	691,000	1,297.25
1989-06-27	1,840	1,850	1,800	1,840	1,537,000	1,333.49
1989-06-26	1,770	1,850	1,770	1,840	2,664,001	1,333.49
1989-06-23	1,730	1,780	1,730	1,770	1,202,000	1,282.76
1989-06-22	1,750	1,750	1,720	1,720	442,000	1,246.52
1989-06-21	1,730	1,730	1,690	1,690	626,000	1,224.78
1989-06-20	1,700	1,760	1,700	1,730	1,048,000	1,253.77
1989-06-19	1,700	1,710	1,680	1,700	162,000	1,232.03
1989-06-16	1,700	1,740	1,650	1,720	763,000	1,246.52
1989-06-15	1,730	1,740	1,680	1,680	536,000	1,217.53
1989-06-14	1,740	1,780	1,730	1,760	798,000	1,275.51
1989-06-13	1,790	1,810	1,700	1,710	674,000	1,239.27
1989-06-12	1,820	1,830	1,790	1,790	662,000	1,297.25
1989-06-09	1,900	1,900	1,820	1,850	1,133,000	1,340.74
1989-06-08	1,880	1,940	1,870	1,900	7,817,002	1,376.97
1989-06-07	1,870	1,890	1,820	1,870	2,397,001	1,355.23
1989-06-06	1,760	1,870	1,740	1,810	3,248,001	1,311.75
1989-06-05	1,840	1,900	1,770	1,770	1,838,000	1,282.76
1989-06-02	1,910	1,930	1,820	1,870	1,844,000	1,355.23
1989-06-01	1,980	2,030	1,890	1,920	20,299,004	1,391.47
1989-05-31	1,910	1,930	1,860	1,880	3,891,001	1,362.48
1989-05-30	1,930	1,980	1,880	1,880	8,886,002	1,362.48
1989-05-29	1,900	1,970	1,870	1,960	25,994,006	1,420.45
1989-05-26	1,740	1,880	1,720	1,880	19,942,004	1,362.48
1989-05-25	1,740	1,800	1,720	1,730	20,150,004	1,253.77
1989-05-24	1,570	1,710	1,570	1,710	15,845,003	1,239.27
1989-05-23	1,450	1,570	1,430	1,570	1,487,000	1,137.81
1989-05-22	1,510	1,530	1,490	1,490	1,453,000	1,079.84
1989-05-19	1,410	1,500	1,400	1,480	1,154,000	1,072.59
1989-05-18	1,440	1,440	1,410	1,410	309,000	1,021.86
1989-05-17	1,410	1,470	1,400	1,420	427,000	1,029.10
1989-05-16	1,460	1,460	1,410	1,410	88,000	1,021.86
1989-05-15	1,430	1,470	1,420	1,430	78,000	1,036.35
1989-05-12	1,470	1,490	1,440	1,450	77,000	1,050.85
1989-05-11	1,450	1,480	1,450	1,470	256,000	1,065.34
1989-05-10	1,430	1,460	1,430	1,440	466,000	1,043.60
1989-05-09	1,420	1,450	1,410	1,450	344,000	1,050.85
1989-05-08	1,470	1,480	1,440	1,460	162,000	1,058.09
1989-05-02	1,490	1,500	1,460	1,460	247,000	1,058.09
1989-05-01	1,520	1,520	1,480	1,480	83,000	1,072.59
1989-04-28	1,480	1,510	1,460	1,500	485,000	1,087.08
1989-04-27	1,490	1,510	1,480	1,510	326,000	1,094.33
1989-04-26	1,550	1,550	1,500	1,520	770,000	1,101.58
1989-04-25	1,450	1,520	1,440	1,520	851,000	1,101.58
1989-04-24	1,450	1,460	1,420	1,420	367,000	1,029.10
1989-04-21	1,410	1,470	1,400	1,420	441,000	1,029.10
1989-04-20	1,440	1,460	1,420	1,420	514,000	1,029.10
1989-04-19	1,460	1,470	1,410	1,410	467,000	1,021.86
1989-04-18	1,490	1,490	1,450	1,450	289,000	1,050.85
1989-04-17	1,510	1,520	1,470	1,470	156,000	1,065.34
1989-04-14	1,470	1,520	1,470	1,520	538,000	1,101.58
1989-04-13	1,470	1,530	1,470	1,500	639,000	1,087.08
1989-04-12	1,450	1,480	1,450	1,460	227,000	1,058.09
1989-04-11	1,450	1,470	1,410	1,450	436,000	1,050.85
1989-04-10	1,520	1,520	1,440	1,450	233,000	1,050.85
1989-04-07	1,480	1,530	1,480	1,510	334,000	1,094.33
1989-04-06	1,480	1,540	1,480	1,540	387,000	1,116.07
1989-04-05	1,570	1,570	1,530	1,530	528,000	1,108.82
1989-04-04	1,570	1,600	1,550	1,570	1,451,000	1,137.81
1989-04-03	1,620	1,620	1,550	1,570	466,000	1,137.81
1989-03-31	1,590	1,630	1,510	1,590	1,360,000	1,152.31
1989-03-30	1,620	1,630	1,570	1,600	1,705,000	1,159.55
1989-03-29	1,530	1,620	1,510	1,590	2,260,000	1,152.31
1989-03-28	1,540	1,550	1,500	1,500	1,081,000	1,087.08
1989-03-27	1,470	1,540	1,460	1,510	673,000	1,094.33
1989-03-24	1,540	1,540	1,430	1,440	720,000	1,043.60
1989-03-23	1,530	1,570	1,500	1,520	1,077,000	1,101.58
1989-03-22	1,570	1,640	1,560	1,560	3,961,001	1,130.57
1989-03-20	1,450	1,560	1,450	1,540	2,693,001	1,116.07
1989-03-17	1,460	1,510	1,460	1,480	4,787,001	1,072.59
1989-03-16	1,350	1,470	1,340	1,440	4,856,001	1,043.60
1989-03-15	1,340	1,350	1,320	1,350	1,909,000	978.37
1989-03-14	1,310	1,330	1,290	1,330	1,060,000	963.88
1989-03-13	1,330	1,330	1,270	1,300	648,000	942.14
1989-03-10	1,330	1,340	1,290	1,320	2,311,001	956.63
1989-03-09	1,250	1,300	1,220	1,300	1,307,000	942.14
1989-03-08	1,220	1,240	1,210	1,230	926,000	891.41
1989-03-07	1,160	1,200	1,150	1,200	386,000	869.67
1989-03-06	1,190	1,200	1,140	1,170	226,000	847.92
1989-03-03	1,170	1,200	1,150	1,170	716,000	847.92
1989-03-02	1,130	1,150	1,110	1,150	395,000	833.43
1989-03-01	1,150	1,160	1,130	1,150	386,000	833.43
1989-02-28	1,150	1,190	1,130	1,190	283,000	862.42
1989-02-27	1,200	1,220	1,180	1,180	303,000	855.17
1989-02-23	1,240	1,250	1,200	1,240	523,000	898.66
1989-02-22	1,200	1,250	1,200	1,250	602,000	905.90
1989-02-21	1,240	1,250	1,190	1,190	377,000	862.42
1989-02-20	1,220	1,260	1,210	1,230	611,000	891.41
1989-02-17	1,240	1,280	1,240	1,240	1,340,000	898.66
1989-02-16	1,250	1,300	1,230	1,240	4,518,001	898.66
1989-02-15	1,160	1,230	1,150	1,230	3,126,001	891.41
1989-02-14	1,180	1,190	1,160	1,160	652,000	840.68
1989-02-13	1,170	1,190	1,130	1,180	1,986,000	855.17
1989-02-10	1,100	1,170	1,100	1,170	2,384,001	847.92
1989-02-09	1,110	1,130	1,100	1,110	892,000	804.44
1989-02-08	1,110	1,170	1,090	1,130	2,657,001	818.94
1989-02-07	1,200	1,210	1,110	1,130	5,226,001	818.94
1989-02-06	1,140	1,160	1,110	1,160	3,681,001	840.68
1989-02-03	1,070	1,150	1,060	1,130	6,874,002	818.94
1989-02-02	1,050	1,080	1,040	1,050	5,133,001	760.96
1989-02-01	997	1,010	997	1,010	910,000	731.97
1989-01-31	1,010	1,010	992	995	189,000	721.10
1989-01-30	1,000	1,010	995	995	320,000	721.10
1989-01-28	991	1,000	990	1,000	325,000	724.72
1989-01-27	999	1,000	991	1,000	281,000	724.72
1989-01-26	1,010	1,010	980	980	505,000	710.23
1989-01-25	1,020	1,020	996	1,010	1,130,000	731.97
1989-01-24	1,020	1,020	1,000	1,000	1,468,000	724.72
1989-01-23	985	1,020	985	1,020	1,259,000	739.22
1989-01-20	988	995	980	989	381,000	716.75
1989-01-19	1,010	1,020	972	978	1,158,000	708.78
1989-01-18	965	998	965	998	1,993,000	723.27
1989-01-17	950	964	940	963	560,000	697.91
1989-01-13	933	949	933	940	233,000	681.24
1989-01-12	945	945	936	940	122,000	681.24
1989-01-11	945	950	940	946	146,000	685.59
1989-01-10	954	955	940	945	410,000	684.86
1989-01-09	945	955	940	954	186,000	691.39
1989-01-06	950	950	935	940	172,000	681.24
1989-01-05	953	953	940	940	125,000	681.24
1989-01-04	950	953	946	950	64,000	688.49

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