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
