1860 戸田建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	882	890	882	890	85,000	890
1994-12-29	880	885	875	883	584,000	883
1994-12-28	890	892	884	885	184,000	885
1994-12-27	884	888	880	882	298,000	882
1994-12-26	863	868	856	868	277,000	868
1994-12-22	838	865	838	865	246,000	865
1994-12-21	853	853	847	847	240,000	847
1994-12-20	842	854	842	854	503,000	854
1994-12-19	837	849	837	842	209,000	842
1994-12-16	843	845	840	840	351,000	840
1994-12-15	848	850	838	840	155,000	840
1994-12-14	860	860	848	848	232,000	848
1994-12-13	862	862	859	860	132,000	860
1994-12-12	866	869	860	866	170,000	866
1994-12-09	852	869	852	866	95,000	866
1994-12-08	865	872	865	872	71,000	872
1994-12-07	874	875	866	875	178,000	875
1994-12-06	888	889	883	884	125,000	884
1994-12-05	880	890	878	890	95,000	890
1994-12-02	890	894	880	880	197,000	880
1994-12-01	886	890	884	890	263,000	890
1994-11-30	880	887	880	886	271,000	886
1994-11-29	870	884	870	884	161,000	884
1994-11-28	862	870	860	869	191,000	869
1994-11-25	848	854	848	852	109,000	852
1994-11-24	842	850	830	850	473,000	850
1994-11-22	829	849	829	843	334,000	843
1994-11-21	854	855	849	849	137,000	849
1994-11-18	857	860	839	849	179,000	849
1994-11-17	860	865	857	857	33,000	857
1994-11-16	860	863	857	863	111,000	863
1994-11-15	867	868	860	865	250,000	865
1994-11-14	862	868	851	868	148,000	868
1994-11-11	865	872	865	868	242,000	868
1994-11-10	867	868	850	865	338,000	865
1994-11-09	875	878	866	866	168,000	866
1994-11-08	875	880	875	880	208,000	880
1994-11-07	875	883	874	880	154,000	880
1994-11-04	860	880	860	880	94,000	880
1994-11-02	881	881	862	862	418,000	862
1994-11-01	882	888	882	883	84,000	883
1994-10-31	890	900	889	900	157,000	900
1994-10-28	872	877	872	877	181,000	877
1994-10-27	870	880	870	871	200,000	871
1994-10-26	895	895	889	890	120,000	890
1994-10-25	895	896	890	895	132,000	895
1994-10-24	910	919	896	896	412,000	896
1994-10-21	900	919	895	910	306,000	910
1994-10-20	918	920	910	910	186,000	910
1994-10-19	919	925	915	915	260,000	915
1994-10-18	921	926	910	919	656,000	919
1994-10-17	924	925	919	920	288,000	920
1994-10-14	910	920	910	916	167,000	916
1994-10-13	886	910	886	908	266,000	908
1994-10-12	880	887	880	887	588,000	887
1994-10-11	900	905	890	890	106,000	890
1994-10-07	906	906	900	900	706,000	900
1994-10-06	909	912	900	900	99,000	900
1994-10-05	905	909	900	909	191,000	909
1994-10-04	917	917	907	913	99,000	913
1994-10-03	918	920	912	912	105,000	912
1994-09-30	915	920	905	916	424,000	916
1994-09-29	905	912	905	910	157,000	910
1994-09-28	916	916	905	907	446,000	907
1994-09-27	936	936	910	912	279,000	912
1994-09-26	943	950	917	917	489,000	917
1994-09-22	951	955	946	950	229,000	950
1994-09-21	942	950	940	950	358,000	950
1994-09-20	940	942	936	942	532,000	942
1994-09-19	938	943	936	940	365,000	940
1994-09-16	943	945	939	939	507,000	939
1994-09-14	951	953	941	945	428,000	945
1994-09-13	951	953	947	953	663,000	953
1994-09-12	950	960	948	955	270,000	955
1994-09-09	953	955	943	948	686,000	948
1994-09-08	948	954	943	943	441,000	943
1994-09-07	964	964	940	940	1,368,000	940
1994-09-06	974	979	962	966	918,000	966
1994-09-05	983	999	975	983	3,191,000	983
1994-09-02	959	969	956	968	2,171,000	968
1994-09-01	930	951	930	949	2,057,000	949
1994-08-31	901	922	900	920	467,000	920
1994-08-30	900	908	897	908	382,000	908
1994-08-29	899	914	895	906	565,000	906
1994-08-26	883	893	875	890	670,000	890
1994-08-25	887	887	880	884	188,000	884
1994-08-24	892	892	876	887	766,000	887
1994-08-23	897	905	890	890	401,000	890
1994-08-22	897	900	890	896	295,000	896
1994-08-19	881	890	880	887	248,000	887
1994-08-18	875	895	875	895	291,000	895
1994-08-17	881	885	877	878	157,000	878
1994-08-16	871	885	871	885	176,000	885
1994-08-15	877	877	875	877	152,000	877
1994-08-12	880	880	876	879	129,000	879
1994-08-11	883	890	881	885	320,000	885
1994-08-10	899	899	882	893	379,000	893
1994-08-09	892	900	892	900	918,000	900
1994-08-08	883	892	882	892	291,000	892
1994-08-05	886	894	882	889	592,000	889
1994-08-04	876	889	875	887	1,168,000	887
1994-08-03	877	879	870	876	1,155,000	876
1994-08-02	859	870	855	867	341,000	867
1994-08-01	855	858	851	852	177,000	852
1994-07-29	860	861	855	860	172,000	860
1994-07-28	858	865	845	861	442,000	861
1994-07-27	869	875	856	858	751,000	858
1994-07-26	855	867	854	865	775,000	865
1994-07-25	852	854	848	850	409,000	850
1994-07-22	855	857	850	852	1,341,000	852
1994-07-21	845	851	844	851	470,000	851
1994-07-20	854	854	844	845	452,000	845
1994-07-19	850	854	845	850	173,000	850
1994-07-18	863	863	850	850	203,000	850
1994-07-15	859	862	853	860	1,112,000	860
1994-07-14	830	845	830	845	900,000	845
1994-07-13	829	829	826	826	123,000	826
1994-07-12	824	829	821	829	253,000	829
1994-07-11	815	830	813	825	169,000	825
1994-07-08	824	824	816	821	107,000	821
1994-07-07	819	825	819	824	276,000	824
1994-07-06	817	824	806	806	201,000	806
1994-07-05	832	832	815	815	489,000	815
1994-07-04	836	836	822	825	227,000	825
1994-07-01	830	830	810	825	394,000	825
1994-06-30	827	835	826	830	470,000	830
1994-06-29	821	838	817	836	609,000	836
1994-06-28	820	825	815	824	718,000	824
1994-06-27	809	820	800	810	701,000	810
1994-06-24	801	816	801	809	164,000	809
1994-06-23	805	812	798	809	344,000	809
1994-06-22	782	802	782	795	264,000	795
1994-06-21	807	807	801	802	285,000	802
1994-06-20	824	824	814	815	279,000	815
1994-06-17	811	825	811	824	331,000	824
1994-06-16	824	824	810	815	810,000	815
1994-06-15	822	830	811	820	824,000	820
1994-06-14	814	816	807	814	354,000	814
1994-06-13	794	816	789	816	357,000	816
1994-06-10	795	803	787	795	579,000	795
1994-06-09	787	815	786	805	705,000	805
1994-06-08	793	793	786	786	223,000	786
1994-06-07	783	793	780	790	232,000	790
1994-06-06	796	796	782	783	137,000	783
1994-06-03	791	799	781	793	347,000	793
1994-06-02	791	808	786	796	1,085,000	796
1994-06-01	785	799	772	791	993,000	791
1994-05-31	755	766	755	757	340,000	757
1994-05-30	762	764	755	755	357,000	755
1994-05-27	753	761	750	761	314,000	761
1994-05-26	745	750	740	743	141,000	743
1994-05-25	746	750	740	745	385,000	745
1994-05-24	745	746	738	743	232,000	743
1994-05-23	750	750	742	745	334,000	745
1994-05-20	734	740	732	740	207,000	740
1994-05-19	733	745	731	734	536,000	734
1994-05-18	770	770	710	733	3,063,000	733
1994-05-17	763	763	757	760	55,000	760
1994-05-16	756	770	756	763	238,000	763
1994-05-13	751	765	750	765	270,000	765
1994-05-12	743	754	743	754	92,000	754
1994-05-11	741	750	741	742	63,000	742
1994-05-10	739	741	736	740	53,000	740
1994-05-09	742	750	740	740	51,000	740
1994-05-06	735	752	735	752	55,000	752
1994-05-02	735	736	730	730	23,000	730
1994-04-28	750	750	741	741	90,000	741
1994-04-27	754	754	744	749	90,000	749
1994-04-26	735	735	728	735	50,000	735
1994-04-25	731	740	730	735	54,000	735
1994-04-22	755	760	741	741	71,000	741
1994-04-21	757	760	736	736	105,000	736
1994-04-20	755	760	750	750	103,000	750
1994-04-19	760	769	756	769	102,000	769
1994-04-18	769	773	760	770	191,000	770
1994-04-15	748	765	741	763	172,000	763
1994-04-14	738	748	738	740	161,000	740
1994-04-13	730	742	727	741	221,000	741
1994-04-12	734	744	730	730	40,000	730
1994-04-11	744	744	733	744	118,000	744
1994-04-08	739	739	715	734	74,000	734
1994-04-07	737	744	737	739	34,000	739
1994-04-06	749	749	738	740	37,000	740
1994-04-05	740	748	734	742	110,000	742
1994-04-04	721	748	716	734	132,000	734
1994-04-01	741	741	720	741	67,000	741
1994-03-31	727	750	709	748	197,000	748
1994-03-30	732	738	720	737	140,000	737
1994-03-29	742	742	735	736	91,000	736
1994-03-28	750	765	739	752	137,000	752
1994-03-25	746	755	742	749	142,000	749
1994-03-24	755	760	750	751	172,000	751
1994-03-23	777	777	754	755	109,000	755
1994-03-22	762	768	755	768	207,000	768
1994-03-18	765	770	760	770	229,000	770
1994-03-17	761	768	761	765	207,000	765
1994-03-16	751	774	750	760	218,000	760
1994-03-15	760	765	758	760	82,000	760
1994-03-14	745	765	745	759	168,000	759
1994-03-11	746	755	745	755	302,000	755
1994-03-10	759	765	755	756	189,000	756
1994-03-09	750	768	746	759	241,000	759
1994-03-08	753	755	745	750	229,000	750
1994-03-07	771	771	751	751	109,000	751
1994-03-04	759	766	755	761	147,000	761
1994-03-03	772	772	753	759	129,000	759
1994-03-02	774	784	762	762	181,000	762
1994-03-01	780	785	767	784	131,000	784
1994-02-28	773	784	773	780	278,000	780
1994-02-25	766	773	763	773	277,000	773
1994-02-24	775	782	765	782	321,000	782
1994-02-23	770	773	768	770	233,000	770
1994-02-22	769	774	767	768	88,000	768
1994-02-21	749	759	740	759	91,000	759
1994-02-18	760	765	750	759	159,000	759
1994-02-17	765	775	760	760	189,000	760
1994-02-16	784	785	775	775	116,000	775
1994-02-15	760	770	752	768	252,000	768
1994-02-14	780	780	770	770	286,000	770
1994-02-10	789	789	772	785	305,000	785
1994-02-09	795	802	771	780	471,000	780
1994-02-08	797	809	789	793	626,000	793
1994-02-07	797	797	788	796	211,000	796
1994-02-04	809	809	791	805	289,000	805
1994-02-03	827	828	800	810	242,000	810
1994-02-02	820	828	810	828	609,000	828
1994-02-01	821	831	815	829	926,000	829
1994-01-31	790	820	790	820	801,000	820
1994-01-28	760	770	756	760	113,000	760
1994-01-27	775	785	765	770	502,000	770
1994-01-26	746	785	741	785	529,000	785
1994-01-25	739	755	739	755	125,000	755
1994-01-24	730	740	730	740	232,000	740
1994-01-21	740	790	740	790	423,000	790
1994-01-20	764	765	746	750	449,000	750
1994-01-19	733	754	733	754	291,000	754
1994-01-18	745	750	740	743	233,000	743
1994-01-17	745	749	740	740	226,000	740
1994-01-14	732	750	730	750	333,000	750
1994-01-13	749	749	740	742	153,000	742
1994-01-12	730	750	730	750	424,000	750
1994-01-11	730	739	720	725	251,000	725
1994-01-10	713	730	706	720	403,000	720
1994-01-07	680	710	676	710	186,000	710
1994-01-06	697	702	682	690	163,000	690
1994-01-05	683	689	675	687	162,000	687
1994-01-04	683	683	670	683	131,000	683

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