1860 戸田建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 684 | 670 | 684 | 125,000 | 684 |
| 1993-12-29 | 681 | 695 | 675 | 680 | 176,000 | 680 |
| 1993-12-28 | 682 | 690 | 680 | 690 | 169,000 | 690 |
| 1993-12-27 | 698 | 698 | 665 | 681 | 222,000 | 681 |
| 1993-12-24 | 715 | 716 | 698 | 698 | 348,000 | 698 |
| 1993-12-22 | 724 | 735 | 724 | 735 | 94,000 | 735 |
| 1993-12-21 | 738 | 744 | 717 | 744 | 136,000 | 744 |
| 1993-12-20 | 737 | 744 | 728 | 744 | 88,000 | 744 |
| 1993-12-17 | 744 | 745 | 737 | 737 | 146,000 | 737 |
| 1993-12-16 | 720 | 749 | 720 | 741 | 201,000 | 741 |
| 1993-12-15 | 725 | 730 | 717 | 720 | 64,000 | 720 |
| 1993-12-14 | 738 | 748 | 721 | 721 | 64,000 | 721 |
| 1993-12-13 | 744 | 754 | 734 | 748 | 97,000 | 748 |
| 1993-12-10 | 745 | 779 | 735 | 742 | 381,000 | 742 |
| 1993-12-09 | 739 | 749 | 733 | 745 | 163,000 | 745 |
| 1993-12-08 | 740 | 743 | 701 | 720 | 181,000 | 720 |
| 1993-12-07 | 719 | 731 | 716 | 730 | 112,000 | 730 |
| 1993-12-06 | 755 | 755 | 718 | 721 | 132,000 | 721 |
| 1993-12-03 | 751 | 751 | 732 | 745 | 195,000 | 745 |
| 1993-12-02 | 754 | 770 | 749 | 750 | 139,000 | 750 |
| 1993-12-01 | 710 | 755 | 710 | 754 | 198,000 | 754 |
| 1993-11-30 | 710 | 715 | 681 | 715 | 163,000 | 715 |
| 1993-11-29 | 720 | 720 | 679 | 700 | 368,000 | 700 |
| 1993-11-26 | 730 | 738 | 719 | 720 | 250,000 | 720 |
| 1993-11-25 | 727 | 740 | 721 | 724 | 137,000 | 724 |
| 1993-11-24 | 730 | 740 | 727 | 727 | 192,000 | 727 |
| 1993-11-22 | 756 | 756 | 735 | 735 | 155,000 | 735 |
| 1993-11-19 | 758 | 765 | 741 | 758 | 142,000 | 758 |
| 1993-11-18 | 742 | 760 | 742 | 760 | 82,000 | 760 |
| 1993-11-17 | 749 | 750 | 741 | 741 | 64,000 | 741 |
| 1993-11-16 | 739 | 753 | 731 | 749 | 165,000 | 749 |
| 1993-11-15 | 746 | 746 | 730 | 735 | 209,000 | 735 |
| 1993-11-12 | 730 | 749 | 730 | 745 | 263,000 | 745 |
| 1993-11-11 | 741 | 753 | 715 | 715 | 330,000 | 715 |
| 1993-11-10 | 755 | 755 | 741 | 741 | 209,000 | 741 |
| 1993-11-09 | 766 | 766 | 741 | 745 | 220,000 | 745 |
| 1993-11-08 | 766 | 769 | 747 | 766 | 88,000 | 766 |
| 1993-11-05 | 770 | 770 | 741 | 756 | 287,000 | 756 |
| 1993-11-04 | 782 | 785 | 773 | 774 | 260,000 | 774 |
| 1993-11-02 | 786 | 790 | 780 | 782 | 132,000 | 782 |
| 1993-11-01 | 800 | 800 | 780 | 786 | 100,000 | 786 |
| 1993-10-29 | 788 | 795 | 778 | 795 | 157,000 | 795 |
| 1993-10-28 | 778 | 778 | 770 | 778 | 120,000 | 778 |
| 1993-10-27 | 789 | 797 | 771 | 780 | 353,000 | 780 |
| 1993-10-26 | 801 | 803 | 769 | 769 | 258,000 | 769 |
| 1993-10-25 | 802 | 804 | 800 | 803 | 248,000 | 803 |
| 1993-10-22 | 800 | 800 | 787 | 800 | 257,000 | 800 |
| 1993-10-21 | 800 | 800 | 797 | 797 | 119,000 | 797 |
| 1993-10-20 | 799 | 799 | 795 | 799 | 422,000 | 799 |
| 1993-10-19 | 797 | 805 | 797 | 799 | 751,000 | 799 |
| 1993-10-18 | 799 | 799 | 792 | 797 | 186,000 | 797 |
| 1993-10-15 | 785 | 807 | 785 | 801 | 438,000 | 801 |
| 1993-10-14 | 768 | 785 | 761 | 785 | 349,000 | 785 |
| 1993-10-13 | 760 | 769 | 759 | 767 | 279,000 | 767 |
| 1993-10-12 | 760 | 765 | 755 | 762 | 581,000 | 762 |
| 1993-10-08 | 749 | 760 | 741 | 755 | 479,000 | 755 |
| 1993-10-07 | 744 | 744 | 735 | 739 | 290,000 | 739 |
| 1993-10-06 | 731 | 740 | 730 | 734 | 200,000 | 734 |
| 1993-10-05 | 747 | 747 | 720 | 721 | 274,000 | 721 |
| 1993-10-04 | 743 | 743 | 738 | 740 | 163,000 | 740 |
| 1993-10-01 | 738 | 745 | 730 | 743 | 135,000 | 743 |
| 1993-09-30 | 730 | 731 | 725 | 728 | 188,000 | 728 |
| 1993-09-29 | 745 | 745 | 730 | 730 | 372,000 | 730 |
| 1993-09-28 | 759 | 759 | 746 | 746 | 243,000 | 746 |
| 1993-09-27 | 760 | 761 | 750 | 759 | 182,000 | 759 |
| 1993-09-24 | 765 | 765 | 730 | 745 | 390,000 | 745 |
| 1993-09-22 | 775 | 775 | 750 | 765 | 164,000 | 765 |
| 1993-09-21 | 767 | 779 | 767 | 775 | 341,000 | 775 |
| 1993-09-20 | 770 | 770 | 753 | 760 | 163,000 | 760 |
| 1993-09-17 | 770 | 776 | 766 | 770 | 175,000 | 770 |
| 1993-09-16 | 780 | 780 | 776 | 776 | 93,000 | 776 |
| 1993-09-14 | 784 | 785 | 776 | 780 | 140,000 | 780 |
| 1993-09-13 | 785 | 785 | 779 | 784 | 121,000 | 784 |
| 1993-09-10 | 786 | 786 | 781 | 785 | 169,000 | 785 |
| 1993-09-09 | 784 | 784 | 780 | 781 | 66,000 | 781 |
| 1993-09-08 | 784 | 785 | 780 | 784 | 193,000 | 784 |
| 1993-09-07 | 778 | 786 | 770 | 785 | 82,000 | 785 |
| 1993-09-06 | 784 | 787 | 781 | 787 | 78,000 | 787 |
| 1993-09-03 | 775 | 784 | 771 | 780 | 63,000 | 780 |
| 1993-09-02 | 778 | 785 | 778 | 785 | 60,000 | 785 |
| 1993-09-01 | 788 | 789 | 785 | 788 | 235,000 | 788 |
| 1993-08-31 | 777 | 787 | 776 | 786 | 46,000 | 786 |
| 1993-08-30 | 789 | 789 | 777 | 787 | 152,000 | 787 |
| 1993-08-27 | 789 | 789 | 782 | 787 | 178,000 | 787 |
| 1993-08-26 | 786 | 786 | 770 | 782 | 159,000 | 782 |
| 1993-08-25 | 789 | 789 | 779 | 785 | 90,000 | 785 |
| 1993-08-24 | 777 | 780 | 777 | 779 | 61,000 | 779 |
| 1993-08-23 | 783 | 783 | 776 | 777 | 66,000 | 777 |
| 1993-08-20 | 784 | 784 | 766 | 773 | 93,000 | 773 |
| 1993-08-19 | 790 | 790 | 769 | 775 | 137,000 | 775 |
| 1993-08-18 | 790 | 790 | 785 | 785 | 265,000 | 785 |
| 1993-08-17 | 790 | 795 | 784 | 786 | 415,000 | 786 |
| 1993-08-16 | 763 | 781 | 762 | 781 | 94,000 | 781 |
| 1993-08-13 | 783 | 783 | 775 | 782 | 305,000 | 782 |
| 1993-08-12 | 775 | 780 | 770 | 774 | 286,000 | 774 |
| 1993-08-11 | 765 | 772 | 760 | 772 | 257,000 | 772 |
| 1993-08-10 | 755 | 766 | 753 | 762 | 380,000 | 762 |
| 1993-08-09 | 750 | 756 | 750 | 752 | 116,000 | 752 |
| 1993-08-06 | 742 | 755 | 742 | 755 | 75,000 | 755 |
| 1993-08-05 | 744 | 750 | 743 | 747 | 95,000 | 747 |
| 1993-08-04 | 736 | 750 | 731 | 743 | 310,000 | 743 |
| 1993-08-03 | 731 | 747 | 725 | 736 | 175,000 | 736 |
| 1993-08-02 | 736 | 740 | 731 | 731 | 112,000 | 731 |
| 1993-07-30 | 737 | 744 | 725 | 736 | 188,000 | 736 |
| 1993-07-29 | 740 | 749 | 734 | 746 | 334,000 | 746 |
| 1993-07-28 | 732 | 740 | 732 | 733 | 89,000 | 733 |
| 1993-07-27 | 730 | 749 | 730 | 731 | 124,000 | 731 |
| 1993-07-26 | 720 | 723 | 710 | 720 | 76,000 | 720 |
| 1993-07-23 | 737 | 737 | 730 | 730 | 108,000 | 730 |
| 1993-07-22 | 756 | 758 | 742 | 742 | 142,000 | 742 |
| 1993-07-21 | 760 | 760 | 750 | 755 | 130,000 | 755 |
| 1993-07-20 | 760 | 760 | 748 | 750 | 176,000 | 750 |
| 1993-07-19 | 759 | 759 | 750 | 758 | 95,000 | 758 |
| 1993-07-16 | 750 | 760 | 740 | 750 | 172,000 | 750 |
| 1993-07-15 | 749 | 759 | 748 | 749 | 205,000 | 749 |
| 1993-07-14 | 745 | 745 | 735 | 743 | 176,000 | 743 |
| 1993-07-13 | 740 | 747 | 730 | 740 | 172,000 | 740 |
| 1993-07-12 | 749 | 749 | 730 | 730 | 70,000 | 730 |
| 1993-07-09 | 735 | 747 | 735 | 740 | 114,000 | 740 |
| 1993-07-08 | 723 | 725 | 710 | 725 | 155,000 | 725 |
| 1993-07-07 | 743 | 743 | 723 | 723 | 175,000 | 723 |
| 1993-07-06 | 730 | 740 | 730 | 733 | 116,000 | 733 |
| 1993-07-05 | 740 | 740 | 730 | 740 | 175,000 | 740 |
| 1993-07-02 | 721 | 729 | 721 | 722 | 162,000 | 722 |
| 1993-07-01 | 715 | 721 | 710 | 711 | 97,000 | 711 |
| 1993-06-30 | 703 | 710 | 703 | 705 | 195,000 | 705 |
| 1993-06-29 | 725 | 730 | 712 | 713 | 98,000 | 713 |
| 1993-06-28 | 731 | 732 | 724 | 724 | 165,000 | 724 |
| 1993-06-25 | 730 | 730 | 701 | 701 | 119,000 | 701 |
| 1993-06-24 | 720 | 729 | 720 | 720 | 126,000 | 720 |
| 1993-06-23 | 730 | 749 | 720 | 720 | 108,000 | 720 |
| 1993-06-22 | 702 | 720 | 695 | 720 | 236,000 | 720 |
| 1993-06-21 | 756 | 756 | 702 | 702 | 224,000 | 702 |
| 1993-06-18 | 750 | 750 | 745 | 749 | 65,000 | 749 |
| 1993-06-17 | 741 | 750 | 723 | 750 | 181,000 | 750 |
| 1993-06-16 | 768 | 768 | 740 | 750 | 300,000 | 750 |
| 1993-06-15 | 790 | 790 | 761 | 761 | 178,000 | 761 |
| 1993-06-14 | 790 | 793 | 781 | 790 | 126,000 | 790 |
| 1993-06-11 | 791 | 803 | 790 | 790 | 86,000 | 790 |
| 1993-06-10 | 803 | 803 | 798 | 798 | 72,000 | 798 |
| 1993-06-08 | 803 | 805 | 798 | 804 | 166,000 | 804 |
| 1993-06-07 | 806 | 806 | 797 | 805 | 103,000 | 805 |
| 1993-06-04 | 809 | 811 | 790 | 796 | 240,000 | 796 |
| 1993-06-03 | 784 | 808 | 784 | 808 | 131,000 | 808 |
| 1993-06-02 | 809 | 809 | 791 | 791 | 52,000 | 791 |
| 1993-06-01 | 805 | 808 | 791 | 791 | 97,000 | 791 |
| 1993-05-31 | 810 | 811 | 800 | 805 | 113,000 | 805 |
| 1993-05-28 | 805 | 815 | 805 | 810 | 356,000 | 810 |
| 1993-05-27 | 807 | 808 | 800 | 803 | 292,000 | 803 |
| 1993-05-26 | 797 | 798 | 795 | 797 | 125,000 | 797 |
| 1993-05-25 | 805 | 808 | 795 | 797 | 306,000 | 797 |
| 1993-05-24 | 810 | 810 | 801 | 801 | 226,000 | 801 |
| 1993-05-21 | 800 | 805 | 783 | 801 | 323,000 | 801 |
| 1993-05-20 | 800 | 800 | 783 | 791 | 207,000 | 791 |
| 1993-05-19 | 793 | 805 | 785 | 805 | 497,000 | 805 |
| 1993-05-18 | 795 | 800 | 783 | 783 | 286,000 | 783 |
| 1993-05-17 | 790 | 800 | 790 | 795 | 196,000 | 795 |
| 1993-05-14 | 808 | 808 | 790 | 790 | 269,000 | 790 |
| 1993-05-13 | 802 | 811 | 800 | 808 | 419,000 | 808 |
| 1993-05-12 | 817 | 817 | 798 | 798 | 373,000 | 798 |
| 1993-05-11 | 817 | 819 | 805 | 812 | 397,000 | 812 |
| 1993-05-10 | 803 | 814 | 796 | 814 | 495,000 | 814 |
| 1993-05-07 | 785 | 797 | 783 | 793 | 502,000 | 793 |
| 1993-05-06 | 774 | 785 | 773 | 782 | 442,000 | 782 |
| 1993-04-30 | 761 | 777 | 761 | 765 | 315,000 | 765 |
| 1993-04-28 | 775 | 775 | 756 | 758 | 494,000 | 758 |
| 1993-04-27 | 747 | 752 | 740 | 750 | 395,000 | 750 |
| 1993-04-26 | 740 | 740 | 726 | 727 | 272,000 | 727 |
| 1993-04-23 | 747 | 747 | 725 | 725 | 392,000 | 725 |
| 1993-04-22 | 757 | 760 | 739 | 739 | 450,000 | 739 |
| 1993-04-21 | 765 | 765 | 740 | 750 | 391,000 | 750 |
| 1993-04-20 | 750 | 760 | 747 | 750 | 440,000 | 750 |
| 1993-04-19 | 759 | 759 | 745 | 750 | 173,000 | 750 |
| 1993-04-16 | 768 | 768 | 749 | 759 | 268,000 | 759 |
| 1993-04-15 | 765 | 765 | 751 | 760 | 244,000 | 760 |
| 1993-04-14 | 784 | 785 | 761 | 762 | 424,000 | 762 |
| 1993-04-13 | 757 | 775 | 755 | 775 | 529,000 | 775 |
| 1993-04-12 | 755 | 760 | 740 | 748 | 330,000 | 748 |
| 1993-04-09 | 761 | 768 | 751 | 764 | 350,000 | 764 |
| 1993-04-08 | 767 | 775 | 750 | 770 | 531,000 | 770 |
| 1993-04-07 | 761 | 790 | 761 | 768 | 918,000 | 768 |
| 1993-04-06 | 800 | 803 | 761 | 770 | 1,187,000 | 770 |
| 1993-04-05 | 740 | 825 | 735 | 800 | 1,969,000 | 800 |
| 1993-04-02 | 715 | 744 | 715 | 740 | 1,027,000 | 740 |
| 1993-04-01 | 682 | 725 | 680 | 725 | 461,000 | 725 |
| 1993-03-31 | 711 | 715 | 676 | 676 | 355,000 | 676 |
| 1993-03-30 | 727 | 730 | 701 | 715 | 800,000 | 715 |
| 1993-03-29 | 690 | 720 | 680 | 717 | 1,050,000 | 717 |
| 1993-03-26 | 665 | 680 | 660 | 680 | 727,000 | 680 |
| 1993-03-25 | 641 | 660 | 641 | 660 | 316,000 | 660 |
| 1993-03-24 | 652 | 659 | 643 | 644 | 287,000 | 644 |
| 1993-03-23 | 660 | 668 | 651 | 665 | 208,000 | 665 |
| 1993-03-22 | 669 | 670 | 665 | 670 | 596,000 | 670 |
| 1993-03-19 | 665 | 670 | 650 | 650 | 1,269,000 | 650 |
| 1993-03-18 | 620 | 650 | 619 | 636 | 836,000 | 636 |
| 1993-03-17 | 612 | 613 | 604 | 613 | 232,000 | 613 |
| 1993-03-16 | 610 | 611 | 605 | 606 | 228,000 | 606 |
| 1993-03-15 | 610 | 610 | 605 | 610 | 212,000 | 610 |
| 1993-03-12 | 600 | 610 | 600 | 610 | 298,000 | 610 |
| 1993-03-11 | 619 | 620 | 610 | 610 | 260,000 | 610 |
| 1993-03-10 | 622 | 623 | 610 | 616 | 258,000 | 616 |
| 1993-03-09 | 622 | 622 | 610 | 619 | 499,000 | 619 |
| 1993-03-08 | 574 | 604 | 570 | 602 | 481,000 | 602 |
| 1993-03-05 | 570 | 571 | 560 | 565 | 277,000 | 565 |
| 1993-03-04 | 585 | 585 | 570 | 575 | 132,000 | 575 |
| 1993-03-03 | 586 | 596 | 582 | 582 | 95,000 | 582 |
| 1993-03-02 | 576 | 593 | 575 | 585 | 150,000 | 585 |
| 1993-03-01 | 596 | 600 | 580 | 580 | 220,000 | 580 |
| 1993-02-26 | 590 | 590 | 585 | 586 | 282,000 | 586 |
| 1993-02-25 | 590 | 593 | 585 | 589 | 142,000 | 589 |
| 1993-02-24 | 597 | 598 | 587 | 587 | 110,000 | 587 |
| 1993-02-23 | 602 | 604 | 599 | 599 | 64,000 | 599 |
| 1993-02-22 | 606 | 608 | 601 | 601 | 106,000 | 601 |
| 1993-02-19 | 603 | 606 | 600 | 606 | 103,000 | 606 |
| 1993-02-18 | 604 | 620 | 604 | 610 | 57,000 | 610 |
| 1993-02-17 | 601 | 613 | 601 | 613 | 76,000 | 613 |
| 1993-02-16 | 609 | 610 | 605 | 605 | 74,000 | 605 |
| 1993-02-15 | 612 | 612 | 602 | 610 | 124,000 | 610 |
| 1993-02-12 | 601 | 608 | 600 | 602 | 73,000 | 602 |
| 1993-02-10 | 607 | 610 | 601 | 609 | 134,000 | 609 |
| 1993-02-09 | 611 | 611 | 606 | 606 | 134,000 | 606 |
| 1993-02-08 | 624 | 625 | 616 | 616 | 130,000 | 616 |
| 1993-02-05 | 625 | 625 | 620 | 624 | 93,000 | 624 |
| 1993-02-04 | 630 | 630 | 620 | 621 | 85,000 | 621 |
| 1993-02-03 | 612 | 625 | 612 | 625 | 215,000 | 625 |
| 1993-02-02 | 618 | 620 | 615 | 619 | 76,000 | 619 |
| 1993-02-01 | 615 | 620 | 610 | 612 | 28,000 | 612 |
| 1993-01-29 | 627 | 632 | 614 | 615 | 186,000 | 615 |
| 1993-01-28 | 610 | 631 | 610 | 631 | 395,000 | 631 |
| 1993-01-27 | 620 | 620 | 603 | 610 | 152,000 | 610 |
| 1993-01-26 | 615 | 615 | 603 | 613 | 97,000 | 613 |
| 1993-01-25 | 616 | 621 | 610 | 615 | 67,000 | 615 |
| 1993-01-22 | 610 | 617 | 610 | 615 | 158,000 | 615 |
| 1993-01-21 | 620 | 620 | 601 | 610 | 141,000 | 610 |
| 1993-01-20 | 613 | 620 | 610 | 610 | 175,000 | 610 |
| 1993-01-19 | 622 | 622 | 605 | 610 | 53,000 | 610 |
| 1993-01-18 | 612 | 614 | 612 | 612 | 46,000 | 612 |
| 1993-01-14 | 619 | 620 | 612 | 612 | 213,000 | 612 |
| 1993-01-13 | 620 | 620 | 610 | 616 | 144,000 | 616 |
| 1993-01-12 | 620 | 620 | 615 | 615 | 178,000 | 615 |
| 1993-01-11 | 619 | 620 | 610 | 620 | 20,000 | 620 |
| 1993-01-08 | 635 | 640 | 630 | 630 | 139,000 | 630 |
| 1993-01-07 | 625 | 640 | 625 | 630 | 129,000 | 630 |
| 1993-01-06 | 625 | 625 | 608 | 620 | 112,000 | 620 |
| 1993-01-05 | 620 | 630 | 600 | 615 | 97,000 | 615 |
| 1993-01-04 | 630 | 640 | 620 | 620 | 19,000 | 620 |
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
