1860 戸田建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 905 | 895 | 895 | 89,000 | 895 |
| 1995-12-28 | 901 | 915 | 901 | 905 | 40,000 | 905 |
| 1995-12-27 | 929 | 929 | 902 | 906 | 97,000 | 906 |
| 1995-12-26 | 924 | 930 | 920 | 926 | 373,000 | 926 |
| 1995-12-25 | 918 | 918 | 905 | 910 | 377,000 | 910 |
| 1995-12-22 | 915 | 920 | 907 | 910 | 340,000 | 910 |
| 1995-12-21 | 912 | 920 | 905 | 920 | 248,000 | 920 |
| 1995-12-20 | 910 | 910 | 900 | 902 | 223,000 | 902 |
| 1995-12-19 | 900 | 902 | 888 | 898 | 164,000 | 898 |
| 1995-12-18 | 901 | 910 | 901 | 902 | 225,000 | 902 |
| 1995-12-15 | 899 | 900 | 895 | 899 | 250,000 | 899 |
| 1995-12-14 | 875 | 901 | 875 | 899 | 241,000 | 899 |
| 1995-12-13 | 895 | 895 | 883 | 883 | 143,000 | 883 |
| 1995-12-12 | 886 | 898 | 886 | 890 | 181,000 | 890 |
| 1995-12-11 | 888 | 888 | 878 | 885 | 119,000 | 885 |
| 1995-12-08 | 870 | 880 | 870 | 878 | 313,000 | 878 |
| 1995-12-07 | 870 | 874 | 865 | 865 | 135,000 | 865 |
| 1995-12-06 | 875 | 880 | 865 | 865 | 185,000 | 865 |
| 1995-12-05 | 856 | 864 | 855 | 855 | 126,000 | 855 |
| 1995-12-04 | 857 | 860 | 845 | 855 | 411,000 | 855 |
| 1995-12-01 | 840 | 857 | 831 | 857 | 417,000 | 857 |
| 1995-11-30 | 840 | 845 | 825 | 829 | 287,000 | 829 |
| 1995-11-29 | 811 | 820 | 805 | 810 | 263,000 | 810 |
| 1995-11-28 | 810 | 810 | 800 | 801 | 454,000 | 801 |
| 1995-11-27 | 793 | 820 | 793 | 800 | 741,000 | 800 |
| 1995-11-24 | 780 | 784 | 775 | 780 | 442,000 | 780 |
| 1995-11-22 | 794 | 794 | 770 | 770 | 283,000 | 770 |
| 1995-11-21 | 805 | 806 | 792 | 792 | 200,000 | 792 |
| 1995-11-20 | 800 | 815 | 800 | 805 | 97,000 | 805 |
| 1995-11-17 | 805 | 805 | 791 | 792 | 43,000 | 792 |
| 1995-11-16 | 790 | 808 | 787 | 808 | 31,000 | 808 |
| 1995-11-15 | 808 | 816 | 798 | 798 | 102,000 | 798 |
| 1995-11-14 | 796 | 808 | 796 | 808 | 53,000 | 808 |
| 1995-11-13 | 797 | 808 | 797 | 808 | 47,000 | 808 |
| 1995-11-10 | 792 | 796 | 788 | 796 | 166,000 | 796 |
| 1995-11-09 | 792 | 800 | 791 | 792 | 267,000 | 792 |
| 1995-11-08 | 810 | 811 | 800 | 801 | 136,000 | 801 |
| 1995-11-07 | 822 | 823 | 815 | 820 | 79,000 | 820 |
| 1995-11-06 | 836 | 840 | 830 | 835 | 102,000 | 835 |
| 1995-11-02 | 830 | 839 | 825 | 839 | 163,000 | 839 |
| 1995-11-01 | 825 | 828 | 815 | 820 | 125,000 | 820 |
| 1995-10-31 | 813 | 836 | 810 | 836 | 41,000 | 836 |
| 1995-10-30 | 800 | 816 | 800 | 814 | 142,000 | 814 |
| 1995-10-27 | 824 | 824 | 799 | 799 | 120,000 | 799 |
| 1995-10-26 | 854 | 854 | 821 | 821 | 630,000 | 821 |
| 1995-10-25 | 849 | 854 | 845 | 854 | 104,000 | 854 |
| 1995-10-24 | 861 | 889 | 861 | 889 | 90,000 | 889 |
| 1995-10-23 | 865 | 865 | 861 | 863 | 97,000 | 863 |
| 1995-10-20 | 860 | 865 | 853 | 865 | 312,000 | 865 |
| 1995-10-19 | 863 | 865 | 858 | 865 | 156,000 | 865 |
| 1995-10-18 | 850 | 862 | 850 | 862 | 97,000 | 862 |
| 1995-10-17 | 855 | 865 | 850 | 865 | 202,000 | 865 |
| 1995-10-16 | 845 | 866 | 845 | 865 | 43,000 | 865 |
| 1995-10-13 | 848 | 848 | 840 | 845 | 106,000 | 845 |
| 1995-10-12 | 839 | 853 | 831 | 853 | 121,000 | 853 |
| 1995-10-11 | 870 | 870 | 831 | 831 | 99,000 | 831 |
| 1995-10-09 | 870 | 875 | 860 | 870 | 194,000 | 870 |
| 1995-10-06 | 852 | 890 | 852 | 870 | 175,000 | 870 |
| 1995-10-05 | 867 | 880 | 855 | 855 | 73,000 | 855 |
| 1995-10-04 | 890 | 890 | 867 | 880 | 54,000 | 880 |
| 1995-10-03 | 863 | 867 | 860 | 867 | 62,000 | 867 |
| 1995-10-02 | 867 | 867 | 860 | 860 | 129,000 | 860 |
| 1995-09-29 | 870 | 870 | 857 | 857 | 45,000 | 857 |
| 1995-09-28 | 881 | 890 | 865 | 870 | 95,000 | 870 |
| 1995-09-27 | 890 | 898 | 874 | 890 | 100,000 | 890 |
| 1995-09-26 | 893 | 893 | 876 | 888 | 39,000 | 888 |
| 1995-09-25 | 894 | 900 | 885 | 900 | 102,000 | 900 |
| 1995-09-22 | 889 | 889 | 875 | 885 | 197,000 | 885 |
| 1995-09-21 | 898 | 900 | 894 | 898 | 129,000 | 898 |
| 1995-09-20 | 911 | 920 | 890 | 900 | 668,000 | 900 |
| 1995-09-19 | 890 | 910 | 890 | 902 | 204,000 | 902 |
| 1995-09-18 | 920 | 920 | 891 | 891 | 183,000 | 891 |
| 1995-09-14 | 953 | 953 | 910 | 910 | 203,000 | 910 |
| 1995-09-13 | 938 | 950 | 938 | 950 | 317,000 | 950 |
| 1995-09-12 | 920 | 945 | 920 | 938 | 516,000 | 938 |
| 1995-09-11 | 901 | 920 | 897 | 920 | 451,000 | 920 |
| 1995-09-08 | 890 | 905 | 890 | 905 | 393,000 | 905 |
| 1995-09-07 | 920 | 920 | 874 | 885 | 274,000 | 885 |
| 1995-09-06 | 910 | 920 | 910 | 910 | 114,000 | 910 |
| 1995-09-05 | 912 | 920 | 903 | 920 | 101,000 | 920 |
| 1995-09-04 | 894 | 925 | 887 | 925 | 316,000 | 925 |
| 1995-09-01 | 886 | 894 | 886 | 894 | 270,000 | 894 |
| 1995-08-31 | 870 | 896 | 870 | 885 | 154,000 | 885 |
| 1995-08-30 | 900 | 900 | 870 | 870 | 151,000 | 870 |
| 1995-08-29 | 877 | 893 | 877 | 893 | 308,000 | 893 |
| 1995-08-28 | 885 | 885 | 870 | 875 | 158,000 | 875 |
| 1995-08-25 | 870 | 895 | 870 | 875 | 102,000 | 875 |
| 1995-08-24 | 882 | 885 | 876 | 885 | 190,000 | 885 |
| 1995-08-23 | 880 | 894 | 880 | 885 | 136,000 | 885 |
| 1995-08-22 | 890 | 905 | 885 | 890 | 299,000 | 890 |
| 1995-08-21 | 892 | 892 | 880 | 890 | 184,000 | 890 |
| 1995-08-18 | 889 | 889 | 870 | 882 | 521,000 | 882 |
| 1995-08-17 | 899 | 900 | 871 | 880 | 155,000 | 880 |
| 1995-08-16 | 900 | 909 | 890 | 907 | 364,000 | 907 |
| 1995-08-15 | 900 | 900 | 880 | 900 | 284,000 | 900 |
| 1995-08-14 | 850 | 900 | 847 | 900 | 293,000 | 900 |
| 1995-08-11 | 830 | 849 | 825 | 847 | 71,000 | 847 |
| 1995-08-10 | 818 | 820 | 810 | 820 | 160,000 | 820 |
| 1995-08-09 | 809 | 809 | 805 | 808 | 64,000 | 808 |
| 1995-08-08 | 815 | 815 | 804 | 804 | 70,000 | 804 |
| 1995-08-07 | 811 | 811 | 801 | 810 | 72,000 | 810 |
| 1995-08-04 | 807 | 807 | 801 | 801 | 79,000 | 801 |
| 1995-08-03 | 792 | 810 | 792 | 795 | 352,000 | 795 |
| 1995-08-02 | 787 | 804 | 786 | 800 | 211,000 | 800 |
| 1995-08-01 | 811 | 811 | 795 | 795 | 198,000 | 795 |
| 1995-07-31 | 802 | 825 | 802 | 813 | 54,000 | 813 |
| 1995-07-28 | 810 | 813 | 805 | 812 | 51,000 | 812 |
| 1995-07-27 | 820 | 820 | 810 | 820 | 114,000 | 820 |
| 1995-07-26 | 790 | 810 | 790 | 800 | 116,000 | 800 |
| 1995-07-25 | 795 | 798 | 792 | 792 | 105,000 | 792 |
| 1995-07-24 | 808 | 808 | 792 | 800 | 86,000 | 800 |
| 1995-07-21 | 800 | 810 | 800 | 800 | 424,000 | 800 |
| 1995-07-20 | 790 | 804 | 789 | 790 | 35,000 | 790 |
| 1995-07-19 | 792 | 800 | 790 | 795 | 39,000 | 795 |
| 1995-07-18 | 817 | 817 | 791 | 812 | 278,000 | 812 |
| 1995-07-17 | 839 | 839 | 811 | 817 | 197,000 | 817 |
| 1995-07-14 | 838 | 840 | 821 | 839 | 89,000 | 839 |
| 1995-07-13 | 846 | 850 | 836 | 838 | 140,000 | 838 |
| 1995-07-12 | 815 | 845 | 815 | 836 | 291,000 | 836 |
| 1995-07-11 | 810 | 810 | 775 | 779 | 185,000 | 779 |
| 1995-07-10 | 841 | 841 | 816 | 824 | 318,000 | 824 |
| 1995-07-07 | 785 | 841 | 785 | 841 | 386,000 | 841 |
| 1995-07-06 | 785 | 789 | 775 | 775 | 52,000 | 775 |
| 1995-07-05 | 785 | 785 | 765 | 765 | 22,000 | 765 |
| 1995-07-04 | 795 | 795 | 783 | 794 | 313,000 | 794 |
| 1995-07-03 | 744 | 775 | 742 | 775 | 218,000 | 775 |
| 1995-06-30 | 740 | 744 | 739 | 744 | 118,000 | 744 |
| 1995-06-29 | 757 | 757 | 725 | 725 | 110,000 | 725 |
| 1995-06-28 | 735 | 735 | 720 | 731 | 87,000 | 731 |
| 1995-06-27 | 785 | 785 | 745 | 745 | 200,000 | 745 |
| 1995-06-26 | 765 | 775 | 765 | 775 | 53,000 | 775 |
| 1995-06-23 | 752 | 760 | 752 | 760 | 99,000 | 760 |
| 1995-06-22 | 752 | 755 | 745 | 745 | 91,000 | 745 |
| 1995-06-21 | 752 | 760 | 750 | 758 | 50,000 | 758 |
| 1995-06-20 | 760 | 766 | 738 | 742 | 87,000 | 742 |
| 1995-06-19 | 740 | 750 | 740 | 750 | 30,000 | 750 |
| 1995-06-16 | 755 | 760 | 750 | 760 | 113,000 | 760 |
| 1995-06-15 | 735 | 750 | 730 | 748 | 218,000 | 748 |
| 1995-06-14 | 750 | 750 | 735 | 735 | 330,000 | 735 |
| 1995-06-13 | 740 | 750 | 720 | 750 | 136,000 | 750 |
| 1995-06-12 | 770 | 775 | 760 | 770 | 233,000 | 770 |
| 1995-06-09 | 787 | 792 | 761 | 770 | 711,000 | 770 |
| 1995-06-08 | 845 | 845 | 836 | 837 | 128,000 | 837 |
| 1995-06-07 | 840 | 850 | 840 | 850 | 212,000 | 850 |
| 1995-06-06 | 840 | 840 | 836 | 840 | 53,000 | 840 |
| 1995-06-05 | 838 | 847 | 838 | 847 | 34,000 | 847 |
| 1995-06-02 | 847 | 848 | 838 | 848 | 89,000 | 848 |
| 1995-06-01 | 845 | 846 | 830 | 840 | 104,000 | 840 |
| 1995-05-31 | 850 | 850 | 835 | 850 | 199,000 | 850 |
| 1995-05-30 | 845 | 849 | 845 | 847 | 87,000 | 847 |
| 1995-05-29 | 845 | 847 | 841 | 845 | 139,000 | 845 |
| 1995-05-26 | 840 | 840 | 830 | 835 | 74,000 | 835 |
| 1995-05-25 | 859 | 859 | 835 | 845 | 271,000 | 845 |
| 1995-05-24 | 832 | 855 | 832 | 846 | 94,000 | 846 |
| 1995-05-23 | 829 | 835 | 829 | 832 | 245,000 | 832 |
| 1995-05-22 | 839 | 840 | 829 | 829 | 451,000 | 829 |
| 1995-05-19 | 850 | 850 | 835 | 840 | 515,000 | 840 |
| 1995-05-18 | 875 | 875 | 863 | 870 | 298,000 | 870 |
| 1995-05-17 | 875 | 876 | 867 | 876 | 275,000 | 876 |
| 1995-05-16 | 869 | 869 | 862 | 867 | 378,000 | 867 |
| 1995-05-15 | 870 | 870 | 862 | 869 | 177,000 | 869 |
| 1995-05-12 | 840 | 860 | 840 | 850 | 524,000 | 850 |
| 1995-05-11 | 875 | 875 | 840 | 840 | 291,000 | 840 |
| 1995-05-10 | 876 | 885 | 869 | 875 | 165,000 | 875 |
| 1995-05-09 | 885 | 895 | 876 | 886 | 137,000 | 886 |
| 1995-05-08 | 877 | 900 | 860 | 882 | 303,000 | 882 |
| 1995-05-02 | 881 | 894 | 878 | 880 | 78,000 | 880 |
| 1995-05-01 | 880 | 885 | 870 | 880 | 60,000 | 880 |
| 1995-04-28 | 900 | 900 | 883 | 900 | 112,000 | 900 |
| 1995-04-27 | 904 | 904 | 900 | 900 | 125,000 | 900 |
| 1995-04-26 | 891 | 902 | 891 | 900 | 69,000 | 900 |
| 1995-04-25 | 890 | 905 | 890 | 903 | 307,000 | 903 |
| 1995-04-24 | 890 | 895 | 880 | 890 | 78,000 | 890 |
| 1995-04-21 | 908 | 908 | 887 | 900 | 274,000 | 900 |
| 1995-04-20 | 886 | 898 | 885 | 898 | 195,000 | 898 |
| 1995-04-19 | 871 | 890 | 871 | 890 | 96,000 | 890 |
| 1995-04-18 | 870 | 879 | 870 | 875 | 163,000 | 875 |
| 1995-04-17 | 860 | 875 | 860 | 875 | 121,000 | 875 |
| 1995-04-14 | 857 | 867 | 857 | 860 | 153,000 | 860 |
| 1995-04-13 | 857 | 865 | 856 | 857 | 131,000 | 857 |
| 1995-04-12 | 875 | 877 | 846 | 877 | 519,000 | 877 |
| 1995-04-11 | 878 | 885 | 875 | 883 | 76,000 | 883 |
| 1995-04-10 | 855 | 875 | 855 | 868 | 59,000 | 868 |
| 1995-04-07 | 879 | 879 | 853 | 875 | 188,000 | 875 |
| 1995-04-06 | 877 | 879 | 872 | 879 | 125,000 | 879 |
| 1995-04-05 | 881 | 885 | 853 | 879 | 229,000 | 879 |
| 1995-04-04 | 861 | 879 | 861 | 879 | 198,000 | 879 |
| 1995-04-03 | 874 | 874 | 850 | 861 | 227,000 | 861 |
| 1995-03-31 | 875 | 892 | 870 | 889 | 467,000 | 889 |
| 1995-03-30 | 866 | 866 | 853 | 865 | 331,000 | 865 |
| 1995-03-29 | 846 | 865 | 843 | 865 | 183,000 | 865 |
| 1995-03-28 | 841 | 844 | 830 | 835 | 215,000 | 835 |
| 1995-03-27 | 844 | 849 | 837 | 845 | 271,000 | 845 |
| 1995-03-24 | 841 | 843 | 836 | 839 | 418,000 | 839 |
| 1995-03-23 | 843 | 848 | 838 | 840 | 345,000 | 840 |
| 1995-03-22 | 843 | 849 | 839 | 843 | 159,000 | 843 |
| 1995-03-20 | 845 | 845 | 835 | 838 | 521,000 | 838 |
| 1995-03-17 | 846 | 851 | 846 | 846 | 150,000 | 846 |
| 1995-03-16 | 858 | 864 | 845 | 845 | 127,000 | 845 |
| 1995-03-15 | 850 | 867 | 850 | 867 | 253,000 | 867 |
| 1995-03-14 | 860 | 861 | 850 | 860 | 178,000 | 860 |
| 1995-03-13 | 868 | 868 | 860 | 860 | 248,000 | 860 |
| 1995-03-10 | 850 | 868 | 850 | 868 | 361,000 | 868 |
| 1995-03-09 | 845 | 863 | 840 | 863 | 282,000 | 863 |
| 1995-03-08 | 850 | 855 | 845 | 845 | 234,000 | 845 |
| 1995-03-07 | 860 | 860 | 855 | 859 | 149,000 | 859 |
| 1995-03-06 | 855 | 861 | 855 | 860 | 215,000 | 860 |
| 1995-03-03 | 864 | 865 | 840 | 865 | 120,000 | 865 |
| 1995-03-02 | 844 | 864 | 844 | 864 | 159,000 | 864 |
| 1995-03-01 | 851 | 855 | 843 | 843 | 406,000 | 843 |
| 1995-02-28 | 875 | 880 | 860 | 861 | 249,000 | 861 |
| 1995-02-27 | 900 | 900 | 865 | 880 | 220,000 | 880 |
| 1995-02-24 | 919 | 919 | 903 | 915 | 322,000 | 915 |
| 1995-02-23 | 909 | 920 | 897 | 917 | 117,000 | 917 |
| 1995-02-22 | 899 | 929 | 899 | 929 | 269,000 | 929 |
| 1995-02-21 | 895 | 900 | 895 | 900 | 192,000 | 900 |
| 1995-02-20 | 896 | 898 | 886 | 896 | 71,000 | 896 |
| 1995-02-17 | 908 | 908 | 896 | 896 | 205,000 | 896 |
| 1995-02-16 | 900 | 910 | 899 | 907 | 283,000 | 907 |
| 1995-02-15 | 908 | 908 | 896 | 906 | 1,601,000 | 906 |
| 1995-02-14 | 920 | 920 | 909 | 910 | 191,000 | 910 |
| 1995-02-13 | 941 | 941 | 918 | 929 | 317,000 | 929 |
| 1995-02-10 | 925 | 930 | 914 | 930 | 258,000 | 930 |
| 1995-02-09 | 914 | 920 | 906 | 918 | 163,000 | 918 |
| 1995-02-08 | 910 | 914 | 890 | 914 | 206,000 | 914 |
| 1995-02-07 | 916 | 919 | 910 | 915 | 248,000 | 915 |
| 1995-02-06 | 916 | 921 | 901 | 916 | 170,000 | 916 |
| 1995-02-03 | 925 | 930 | 910 | 925 | 766,000 | 925 |
| 1995-02-02 | 920 | 927 | 917 | 920 | 397,000 | 920 |
| 1995-02-01 | 984 | 984 | 940 | 940 | 380,000 | 940 |
| 1995-01-31 | 987 | 992 | 955 | 985 | 1,096,000 | 985 |
| 1995-01-30 | 923 | 984 | 923 | 977 | 1,093,000 | 977 |
| 1995-01-27 | 907 | 907 | 901 | 903 | 674,000 | 903 |
| 1995-01-26 | 915 | 924 | 900 | 900 | 502,000 | 900 |
| 1995-01-25 | 884 | 928 | 879 | 902 | 644,000 | 902 |
| 1995-01-24 | 852 | 875 | 852 | 872 | 206,000 | 872 |
| 1995-01-23 | 895 | 895 | 852 | 852 | 472,000 | 852 |
| 1995-01-20 | 893 | 893 | 879 | 885 | 642,000 | 885 |
| 1995-01-19 | 888 | 893 | 880 | 893 | 957,000 | 893 |
| 1995-01-18 | 880 | 910 | 880 | 888 | 1,190,000 | 888 |
| 1995-01-17 | 878 | 883 | 867 | 880 | 260,000 | 880 |
| 1995-01-13 | 860 | 883 | 860 | 883 | 229,000 | 883 |
| 1995-01-12 | 865 | 865 | 855 | 860 | 248,000 | 860 |
| 1995-01-11 | 846 | 865 | 842 | 865 | 328,000 | 865 |
| 1995-01-10 | 845 | 869 | 845 | 855 | 61,000 | 855 |
| 1995-01-09 | 847 | 847 | 843 | 845 | 116,000 | 845 |
| 1995-01-06 | 866 | 867 | 846 | 847 | 126,000 | 847 |
| 1995-01-05 | 882 | 882 | 871 | 871 | 63,000 | 871 |
| 1995-01-04 | 900 | 900 | 880 | 881 | 40,000 | 881 |
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
