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
