1860 戸田建設(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	637	640	635	640	41,000	640
1992-12-29	647	650	640	647	68,000	647
1992-12-28	651	655	648	650	179,000	650
1992-12-25	655	663	641	645	88,000	645
1992-12-24	665	665	659	661	121,000	661
1992-12-22	656	665	651	665	257,000	665
1992-12-21	656	670	645	646	314,000	646
1992-12-18	648	665	645	664	186,000	664
1992-12-17	635	645	630	638	167,000	638
1992-12-16	655	655	646	646	222,000	646
1992-12-15	652	659	643	655	174,000	655
1992-12-14	660	664	650	664	40,000	664
1992-12-11	670	680	660	660	136,000	660
1992-12-10	674	683	671	675	365,000	675
1992-12-09	654	674	654	672	387,000	672
1992-12-08	635	644	631	644	305,000	644
1992-12-07	632	637	630	630	175,000	630
1992-12-04	635	635	626	627	206,000	627
1992-12-03	650	650	636	636	231,000	636
1992-12-02	655	655	640	655	131,000	655
1992-12-01	669	674	660	660	226,000	660
1992-11-30	655	670	655	670	306,000	670
1992-11-27	650	657	648	655	459,000	655
1992-11-26	640	656	638	650	667,000	650
1992-11-25	632	639	630	639	267,000	639
1992-11-24	625	645	625	635	247,000	635
1992-11-20	630	634	614	625	268,000	625
1992-11-19	640	644	628	635	405,000	635
1992-11-18	601	645	601	644	606,000	644
1992-11-17	610	610	595	600	214,000	600
1992-11-16	600	614	599	614	190,000	614
1992-11-13	600	615	600	601	197,000	601
1992-11-12	600	610	592	596	240,000	596
1992-11-11	620	620	603	603	374,000	603
1992-11-10	640	640	601	610	285,000	610
1992-11-09	645	645	631	632	157,000	632
1992-11-06	651	651	645	645	230,000	645
1992-11-05	650	655	642	655	164,000	655
1992-11-04	660	660	650	655	88,000	655
1992-11-02	666	666	653	663	140,000	663
1992-10-30	676	688	665	666	344,000	666
1992-10-29	695	695	670	670	48,000	670
1992-10-28	695	695	690	690	195,000	690
1992-10-27	700	710	695	695	228,000	695
1992-10-26	710	710	699	700	59,000	700
1992-10-23	720	722	697	708	156,000	708
1992-10-22	715	722	715	722	42,000	722
1992-10-21	715	725	715	725	63,000	725
1992-10-20	715	720	701	715	42,000	715
1992-10-19	720	730	715	725	29,000	725
1992-10-16	765	765	750	750	80,000	750
1992-10-15	755	761	750	761	121,000	761
1992-10-14	751	761	751	760	216,000	760
1992-10-13	736	750	736	747	94,000	747
1992-10-12	710	730	710	729	94,000	729
1992-10-09	721	721	710	710	41,000	710
1992-10-08	730	730	710	710	40,000	710
1992-10-07	724	730	709	710	128,000	710
1992-10-06	699	714	690	714	110,000	714
1992-10-05	705	710	695	705	80,000	705
1992-10-02	726	735	712	715	268,000	715
1992-10-01	760	760	730	730	219,000	730
1992-09-30	760	777	750	750	54,000	750
1992-09-29	778	778	762	762	55,000	762
1992-09-28	790	795	768	768	156,000	768
1992-09-25	760	780	753	780	291,000	780
1992-09-24	741	760	737	753	318,000	753
1992-09-22	741	748	739	740	267,000	740
1992-09-21	760	760	752	755	132,000	755
1992-09-18	780	780	760	760	280,000	760
1992-09-17	768	790	768	780	254,000	780
1992-09-16	790	790	770	775	138,000	775
1992-09-14	780	790	775	780	141,000	780
1992-09-11	794	798	774	780	392,000	780
1992-09-10	799	808	795	804	293,000	804
1992-09-09	799	809	790	809	104,000	809
1992-09-08	810	815	800	800	75,000	800
1992-09-07	813	820	809	815	152,000	815
1992-09-04	849	849	820	823	256,000	823
1992-09-03	800	840	780	839	327,000	839
1992-09-02	828	828	780	800	178,000	800
1992-09-01	866	870	816	828	362,000	828
1992-08-31	835	869	820	869	701,000	869
1992-08-28	793	849	780	835	918,000	835
1992-08-27	750	800	750	795	816,000	795
1992-08-26	750	758	730	739	340,000	739
1992-08-25	702	760	689	738	756,000	738
1992-08-24	680	739	680	692	911,000	692
1992-08-21	590	650	580	650	531,000	650
1992-08-20	519	560	519	550	587,000	550
1992-08-19	520	528	510	520	313,000	520
1992-08-18	525	525	510	510	262,000	510
1992-08-17	535	535	510	510	175,000	510
1992-08-14	491	510	491	505	322,000	505
1992-08-13	492	496	480	491	168,000	491
1992-08-12	510	520	481	487	376,000	487
1992-08-11	571	571	520	520	90,000	520
1992-08-10	599	599	565	565	123,000	565
1992-08-07	625	625	600	600	318,000	600
1992-08-06	620	620	610	615	163,000	615
1992-08-05	640	640	610	620	150,000	620
1992-08-04	630	646	625	630	113,000	630
1992-08-03	650	650	640	640	52,000	640
1992-07-31	619	640	618	640	87,000	640
1992-07-30	613	621	611	615	164,000	615
1992-07-29	640	650	610	612	168,000	612
1992-07-28	650	650	636	650	110,000	650
1992-07-27	700	700	670	670	182,000	670
1992-07-24	710	710	666	689	77,000	689
1992-07-23	671	700	665	700	154,000	700
1992-07-22	701	702	680	680	223,000	680
1992-07-21	700	701	681	701	186,000	701
1992-07-20	700	700	681	681	124,000	681
1992-07-17	720	720	700	700	132,000	700
1992-07-16	726	730	724	725	114,000	725
1992-07-15	728	733	725	725	210,000	725
1992-07-14	719	729	719	725	259,000	725
1992-07-13	719	721	703	719	102,000	719
1992-07-10	709	715	709	709	207,000	709
1992-07-09	700	715	699	709	263,000	709
1992-07-08	703	710	700	700	173,000	700
1992-07-07	710	720	710	710	113,000	710
1992-07-06	729	730	710	710	173,000	710
1992-07-03	728	729	722	722	158,000	722
1992-07-02	720	730	715	724	476,000	724
1992-07-01	690	700	685	700	136,000	700
1992-06-30	691	700	681	681	150,000	681
1992-06-29	705	705	690	690	203,000	690
1992-06-26	715	719	695	695	265,000	695
1992-06-25	711	720	710	713	191,000	713
1992-06-24	770	770	710	713	259,000	713
1992-06-23	761	770	742	750	291,000	750
1992-06-22	795	795	760	760	104,000	760
1992-06-19	760	775	760	775	287,000	775
1992-06-18	780	781	750	770	204,000	770
1992-06-17	818	818	785	790	165,000	790
1992-06-16	829	829	818	818	263,000	818
1992-06-15	839	840	825	829	67,000	829
1992-06-12	850	850	840	845	300,000	845
1992-06-11	850	854	845	850	136,000	850
1992-06-10	854	860	854	854	137,000	854
1992-06-09	865	865	860	864	98,000	864
1992-06-08	875	875	860	865	108,000	865
1992-06-05	876	882	875	878	95,000	878
1992-06-04	900	900	890	890	96,000	890
1992-06-03	895	905	895	905	138,000	905
1992-06-02	895	908	892	905	200,000	905
1992-06-01	891	895	890	890	93,000	890
1992-05-29	870	886	870	886	212,000	886
1992-05-28	880	890	870	879	235,000	879
1992-05-27	909	910	890	900	272,000	900
1992-05-26	920	925	915	916	108,000	916
1992-05-25	940	940	920	920	92,000	920
1992-05-22	959	959	935	940	79,000	940
1992-05-21	970	970	950	960	127,000	960
1992-05-20	978	989	970	970	219,000	970
1992-05-19	970	978	970	971	106,000	971
1992-05-18	960	970	954	954	103,000	954
1992-05-15	1,000	1,000	970	970	328,000	970
1992-05-14	1,000	1,010	995	1,000	417,000	1,000
1992-05-13	981	995	980	995	194,000	995
1992-05-12	990	994	981	987	208,000	987
1992-05-11	990	1,000	984	995	276,000	995
1992-05-08	974	984	973	980	304,000	980
1992-05-07	959	980	956	974	280,000	974
1992-05-06	940	953	940	950	186,000	950
1992-05-01	915	949	910	949	36,000	949
1992-04-30	935	939	910	910	131,000	910
1992-04-28	939	951	930	940	192,000	940
1992-04-27	950	950	930	931	108,000	931
1992-04-24	940	945	930	930	106,000	930
1992-04-23	911	940	910	934	150,000	934
1992-04-22	920	920	910	911	217,000	911
1992-04-21	921	925	920	920	249,000	920
1992-04-20	931	945	926	926	184,000	926
1992-04-17	961	961	930	931	292,000	931
1992-04-16	970	972	961	961	299,000	961
1992-04-15	962	971	955	960	252,000	960
1992-04-14	900	943	890	943	179,000	943
1992-04-13	904	920	891	900	210,000	900
1992-04-10	816	891	816	891	435,000	891
1992-04-09	820	835	811	815	353,000	815
1992-04-08	876	876	820	820	392,000	820
1992-04-07	923	925	900	906	170,000	906
1992-04-06	921	940	920	927	124,000	927
1992-04-03	904	911	880	911	441,000	911
1992-04-02	930	940	873	900	588,000	900
1992-04-01	1,000	1,000	940	940	340,000	940
1992-03-31	1,020	1,030	1,000	1,000	279,000	1,000
1992-03-30	997	1,020	994	1,010	303,000	1,010
1992-03-27	1,000	1,000	990	1,000	351,000	1,000
1992-03-26	1,020	1,030	991	999	491,000	999
1992-03-25	1,090	1,140	1,090	1,110	643,000	1,009.09
1992-03-24	1,110	1,110	1,090	1,090	433,000	990.91
1992-03-23	1,110	1,110	1,100	1,110	456,000	1,009.09
1992-03-19	1,080	1,110	1,060	1,080	503,000	981.82
1992-03-18	1,080	1,080	1,040	1,040	658,000	945.46
1992-03-17	1,060	1,090	1,050	1,080	513,000	981.82
1992-03-16	1,050	1,080	1,050	1,060	653,000	963.64
1992-03-13	1,040	1,060	1,010	1,030	541,000	936.36
1992-03-12	1,060	1,080	1,050	1,060	173,000	963.64
1992-03-11	1,070	1,090	1,060	1,070	145,000	972.73
1992-03-10	1,080	1,090	1,070	1,090	226,000	990.91
1992-03-09	1,080	1,080	1,070	1,080	89,000	981.82
1992-03-06	1,070	1,120	1,070	1,090	266,000	990.91
1992-03-05	1,080	1,090	1,070	1,070	181,000	972.73
1992-03-04	1,090	1,090	1,080	1,080	59,000	981.82
1992-03-03	1,120	1,130	1,090	1,100	125,000	1,000
1992-03-02	1,110	1,120	1,100	1,120	106,000	1,018.18
1992-02-28	1,110	1,120	1,100	1,110	97,000	1,009.09
1992-02-27	1,110	1,120	1,090	1,100	156,000	1,000
1992-02-26	1,090	1,090	1,070	1,090	78,000	990.91
1992-02-25	1,080	1,080	1,070	1,070	55,000	972.73
1992-02-24	1,090	1,090	1,080	1,080	86,000	981.82
1992-02-21	1,100	1,100	1,080	1,090	153,000	990.91
1992-02-20	1,090	1,090	1,070	1,090	221,000	990.91
1992-02-19	1,060	1,090	1,060	1,080	270,000	981.82
1992-02-18	1,090	1,090	1,070	1,070	132,000	972.73
1992-02-17	1,070	1,080	1,060	1,080	53,000	981.82
1992-02-14	1,100	1,100	1,080	1,090	207,000	990.91
1992-02-13	1,120	1,130	1,100	1,110	68,000	1,009.09
1992-02-12	1,150	1,150	1,120	1,120	112,000	1,018.18
1992-02-10	1,150	1,150	1,150	1,150	27,000	1,045.45
1992-02-07	1,170	1,170	1,150	1,160	141,000	1,054.55
1992-02-06	1,170	1,170	1,160	1,170	159,000	1,063.64
1992-02-05	1,140	1,160	1,140	1,160	62,000	1,054.55
1992-02-04	1,150	1,150	1,130	1,150	82,000	1,045.45
1992-02-03	1,150	1,160	1,150	1,150	113,000	1,045.45
1992-01-31	1,130	1,160	1,120	1,150	401,000	1,045.45
1992-01-30	1,130	1,130	1,110	1,130	108,000	1,027.27
1992-01-29	1,130	1,140	1,120	1,130	180,000	1,027.27
1992-01-28	1,090	1,120	1,090	1,120	78,000	1,018.18
1992-01-27	1,130	1,130	1,090	1,090	99,000	990.91
1992-01-24	1,110	1,120	1,100	1,110	112,000	1,009.09
1992-01-23	1,110	1,130	1,110	1,130	360,000	1,027.27
1992-01-22	1,060	1,090	1,050	1,090	784,000	990.91
1992-01-21	1,140	1,150	1,060	1,070	368,000	972.73
1992-01-20	1,150	1,150	1,120	1,120	181,000	1,018.18
1992-01-17	1,180	1,190	1,160	1,170	354,000	1,063.64
1992-01-16	1,240	1,240	1,180	1,200	368,000	1,090.91
1992-01-14	1,230	1,240	1,210	1,230	264,000	1,118.18
1992-01-13	1,240	1,250	1,230	1,250	197,000	1,136.36
1992-01-10	1,260	1,270	1,240	1,260	101,000	1,145.45
1992-01-09	1,270	1,280	1,250	1,280	301,000	1,163.64
1992-01-08	1,290	1,300	1,250	1,290	302,000	1,172.73
1992-01-07	1,330	1,340	1,300	1,320	242,000	1,200
1992-01-06	1,330	1,370	1,330	1,350	302,000	1,227.27

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