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
1993-12-30670684670684125,000684
1993-12-29681695675680176,000680
1993-12-28682690680690169,000690
1993-12-27698698665681222,000681
1993-12-24715716698698348,000698
1993-12-2272473572473594,000735
1993-12-21738744717744136,000744
1993-12-2073774472874488,000744
1993-12-17744745737737146,000737
1993-12-16720749720741201,000741
1993-12-1572573071772064,000720
1993-12-1473874872172164,000721
1993-12-1374475473474897,000748
1993-12-10745779735742381,000742
1993-12-09739749733745163,000745
1993-12-08740743701720181,000720
1993-12-07719731716730112,000730
1993-12-06755755718721132,000721
1993-12-03751751732745195,000745
1993-12-02754770749750139,000750
1993-12-01710755710754198,000754
1993-11-30710715681715163,000715
1993-11-29720720679700368,000700
1993-11-26730738719720250,000720
1993-11-25727740721724137,000724
1993-11-24730740727727192,000727
1993-11-22756756735735155,000735
1993-11-19758765741758142,000758
1993-11-1874276074276082,000760
1993-11-1774975074174164,000741
1993-11-16739753731749165,000749
1993-11-15746746730735209,000735
1993-11-12730749730745263,000745
1993-11-11741753715715330,000715
1993-11-10755755741741209,000741
1993-11-09766766741745220,000745
1993-11-0876676974776688,000766
1993-11-05770770741756287,000756
1993-11-04782785773774260,000774
1993-11-02786790780782132,000782
1993-11-01800800780786100,000786
1993-10-29788795778795157,000795
1993-10-28778778770778120,000778
1993-10-27789797771780353,000780
1993-10-26801803769769258,000769
1993-10-25802804800803248,000803
1993-10-22800800787800257,000800
1993-10-21800800797797119,000797
1993-10-20799799795799422,000799
1993-10-19797805797799751,000799
1993-10-18799799792797186,000797
1993-10-15785807785801438,000801
1993-10-14768785761785349,000785
1993-10-13760769759767279,000767
1993-10-12760765755762581,000762
1993-10-08749760741755479,000755
1993-10-07744744735739290,000739
1993-10-06731740730734200,000734
1993-10-05747747720721274,000721
1993-10-04743743738740163,000740
1993-10-01738745730743135,000743
1993-09-30730731725728188,000728
1993-09-29745745730730372,000730
1993-09-28759759746746243,000746
1993-09-27760761750759182,000759
1993-09-24765765730745390,000745
1993-09-22775775750765164,000765
1993-09-21767779767775341,000775
1993-09-20770770753760163,000760
1993-09-17770776766770175,000770
1993-09-1678078077677693,000776
1993-09-14784785776780140,000780
1993-09-13785785779784121,000784
1993-09-10786786781785169,000785
1993-09-0978478478078166,000781
1993-09-08784785780784193,000784
1993-09-0777878677078582,000785
1993-09-0678478778178778,000787
1993-09-0377578477178063,000780
1993-09-0277878577878560,000785
1993-09-01788789785788235,000788
1993-08-3177778777678646,000786
1993-08-30789789777787152,000787
1993-08-27789789782787178,000787
1993-08-26786786770782159,000782
1993-08-2578978977978590,000785
1993-08-2477778077777961,000779
1993-08-2378378377677766,000777
1993-08-2078478476677393,000773
1993-08-19790790769775137,000775
1993-08-18790790785785265,000785
1993-08-17790795784786415,000786
1993-08-1676378176278194,000781
1993-08-13783783775782305,000782
1993-08-12775780770774286,000774
1993-08-11765772760772257,000772
1993-08-10755766753762380,000762
1993-08-09750756750752116,000752
1993-08-0674275574275575,000755
1993-08-0574475074374795,000747
1993-08-04736750731743310,000743
1993-08-03731747725736175,000736
1993-08-02736740731731112,000731
1993-07-30737744725736188,000736
1993-07-29740749734746334,000746
1993-07-2873274073273389,000733
1993-07-27730749730731124,000731
1993-07-2672072371072076,000720
1993-07-23737737730730108,000730
1993-07-22756758742742142,000742
1993-07-21760760750755130,000755
1993-07-20760760748750176,000750
1993-07-1975975975075895,000758
1993-07-16750760740750172,000750
1993-07-15749759748749205,000749
1993-07-14745745735743176,000743
1993-07-13740747730740172,000740
1993-07-1274974973073070,000730
1993-07-09735747735740114,000740
1993-07-08723725710725155,000725
1993-07-07743743723723175,000723
1993-07-06730740730733116,000733
1993-07-05740740730740175,000740
1993-07-02721729721722162,000722
1993-07-0171572171071197,000711
1993-06-30703710703705195,000705
1993-06-2972573071271398,000713
1993-06-28731732724724165,000724
1993-06-25730730701701119,000701
1993-06-24720729720720126,000720
1993-06-23730749720720108,000720
1993-06-22702720695720236,000720
1993-06-21756756702702224,000702
1993-06-1875075074574965,000749
1993-06-17741750723750181,000750
1993-06-16768768740750300,000750
1993-06-15790790761761178,000761
1993-06-14790793781790126,000790
1993-06-1179180379079086,000790
1993-06-1080380379879872,000798
1993-06-08803805798804166,000804
1993-06-07806806797805103,000805
1993-06-04809811790796240,000796
1993-06-03784808784808131,000808
1993-06-0280980979179152,000791
1993-06-0180580879179197,000791
1993-05-31810811800805113,000805
1993-05-28805815805810356,000810
1993-05-27807808800803292,000803
1993-05-26797798795797125,000797
1993-05-25805808795797306,000797
1993-05-24810810801801226,000801
1993-05-21800805783801323,000801
1993-05-20800800783791207,000791
1993-05-19793805785805497,000805
1993-05-18795800783783286,000783
1993-05-17790800790795196,000795
1993-05-14808808790790269,000790
1993-05-13802811800808419,000808
1993-05-12817817798798373,000798
1993-05-11817819805812397,000812
1993-05-10803814796814495,000814
1993-05-07785797783793502,000793
1993-05-06774785773782442,000782
1993-04-30761777761765315,000765
1993-04-28775775756758494,000758
1993-04-27747752740750395,000750
1993-04-26740740726727272,000727
1993-04-23747747725725392,000725
1993-04-22757760739739450,000739
1993-04-21765765740750391,000750
1993-04-20750760747750440,000750
1993-04-19759759745750173,000750
1993-04-16768768749759268,000759
1993-04-15765765751760244,000760
1993-04-14784785761762424,000762
1993-04-13757775755775529,000775
1993-04-12755760740748330,000748
1993-04-09761768751764350,000764
1993-04-08767775750770531,000770
1993-04-07761790761768918,000768
1993-04-068008037617701,187,000770
1993-04-057408257358001,969,000800
1993-04-027157447157401,027,000740
1993-04-01682725680725461,000725
1993-03-31711715676676355,000676
1993-03-30727730701715800,000715
1993-03-296907206807171,050,000717
1993-03-26665680660680727,000680
1993-03-25641660641660316,000660
1993-03-24652659643644287,000644
1993-03-23660668651665208,000665
1993-03-22669670665670596,000670
1993-03-196656706506501,269,000650
1993-03-18620650619636836,000636
1993-03-17612613604613232,000613
1993-03-16610611605606228,000606
1993-03-15610610605610212,000610
1993-03-12600610600610298,000610
1993-03-11619620610610260,000610
1993-03-10622623610616258,000616
1993-03-09622622610619499,000619
1993-03-08574604570602481,000602
1993-03-05570571560565277,000565
1993-03-04585585570575132,000575
1993-03-0358659658258295,000582
1993-03-02576593575585150,000585
1993-03-01596600580580220,000580
1993-02-26590590585586282,000586
1993-02-25590593585589142,000589
1993-02-24597598587587110,000587
1993-02-2360260459959964,000599
1993-02-22606608601601106,000601
1993-02-19603606600606103,000606
1993-02-1860462060461057,000610
1993-02-1760161360161376,000613
1993-02-1660961060560574,000605
1993-02-15612612602610124,000610
1993-02-1260160860060273,000602
1993-02-10607610601609134,000609
1993-02-09611611606606134,000606
1993-02-08624625616616130,000616
1993-02-0562562562062493,000624
1993-02-0463063062062185,000621
1993-02-03612625612625215,000625
1993-02-0261862061561976,000619
1993-02-0161562061061228,000612
1993-01-29627632614615186,000615
1993-01-28610631610631395,000631
1993-01-27620620603610152,000610
1993-01-2661561560361397,000613
1993-01-2561662161061567,000615
1993-01-22610617610615158,000615
1993-01-21620620601610141,000610
1993-01-20613620610610175,000610
1993-01-1962262260561053,000610
1993-01-1861261461261246,000612
1993-01-14619620612612213,000612
1993-01-13620620610616144,000616
1993-01-12620620615615178,000615
1993-01-1161962061062020,000620
1993-01-08635640630630139,000630
1993-01-07625640625630129,000630
1993-01-06625625608620112,000620
1993-01-0562063060061597,000615
1993-01-0463064062062019,000620

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