1860 戸田建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 885 | 885 | 880 | 880 | 47,000 | 880 |
| 1996-12-27 | 887 | 887 | 880 | 885 | 141,000 | 885 |
| 1996-12-26 | 880 | 880 | 871 | 880 | 288,000 | 880 |
| 1996-12-25 | 879 | 880 | 874 | 880 | 527,000 | 880 |
| 1996-12-24 | 880 | 883 | 880 | 881 | 342,000 | 881 |
| 1996-12-20 | 898 | 898 | 874 | 874 | 458,000 | 874 |
| 1996-12-19 | 901 | 910 | 898 | 898 | 476,000 | 898 |
| 1996-12-18 | 896 | 910 | 896 | 900 | 165,000 | 900 |
| 1996-12-17 | 893 | 904 | 893 | 895 | 576,000 | 895 |
| 1996-12-16 | 898 | 905 | 896 | 900 | 517,000 | 900 |
| 1996-12-13 | 882 | 910 | 882 | 897 | 1,392,000 | 897 |
| 1996-12-12 | 870 | 881 | 870 | 879 | 327,000 | 879 |
| 1996-12-11 | 862 | 875 | 862 | 867 | 590,000 | 867 |
| 1996-12-10 | 862 | 866 | 861 | 861 | 247,000 | 861 |
| 1996-12-09 | 861 | 861 | 855 | 861 | 84,000 | 861 |
| 1996-12-06 | 874 | 880 | 850 | 852 | 602,000 | 852 |
| 1996-12-05 | 855 | 866 | 852 | 864 | 140,000 | 864 |
| 1996-12-04 | 851 | 852 | 850 | 851 | 344,000 | 851 |
| 1996-12-03 | 852 | 853 | 850 | 851 | 380,000 | 851 |
| 1996-12-02 | 860 | 862 | 855 | 862 | 104,000 | 862 |
| 1996-11-29 | 857 | 870 | 852 | 870 | 340,000 | 870 |
| 1996-11-28 | 855 | 857 | 850 | 851 | 381,000 | 851 |
| 1996-11-27 | 859 | 863 | 857 | 857 | 280,000 | 857 |
| 1996-11-26 | 864 | 865 | 860 | 862 | 329,000 | 862 |
| 1996-11-25 | 850 | 856 | 850 | 855 | 453,000 | 855 |
| 1996-11-22 | 842 | 859 | 842 | 852 | 676,000 | 852 |
| 1996-11-21 | 842 | 844 | 828 | 834 | 371,000 | 834 |
| 1996-11-20 | 862 | 864 | 857 | 860 | 406,000 | 860 |
| 1996-11-19 | 880 | 880 | 850 | 860 | 147,000 | 860 |
| 1996-11-18 | 893 | 893 | 882 | 882 | 110,000 | 882 |
| 1996-11-15 | 891 | 902 | 891 | 893 | 239,000 | 893 |
| 1996-11-14 | 906 | 906 | 901 | 901 | 116,000 | 901 |
| 1996-11-13 | 903 | 908 | 899 | 901 | 136,000 | 901 |
| 1996-11-12 | 898 | 898 | 895 | 898 | 129,000 | 898 |
| 1996-11-11 | 903 | 908 | 895 | 898 | 318,000 | 898 |
| 1996-11-08 | 913 | 917 | 913 | 913 | 202,000 | 913 |
| 1996-11-07 | 933 | 933 | 918 | 918 | 111,000 | 918 |
| 1996-11-06 | 917 | 923 | 917 | 923 | 59,000 | 923 |
| 1996-11-05 | 908 | 917 | 905 | 917 | 332,000 | 917 |
| 1996-11-01 | 909 | 909 | 900 | 900 | 65,000 | 900 |
| 1996-10-31 | 908 | 909 | 900 | 901 | 187,000 | 901 |
| 1996-10-30 | 920 | 925 | 905 | 915 | 84,000 | 915 |
| 1996-10-29 | 927 | 930 | 927 | 930 | 302,000 | 930 |
| 1996-10-28 | 930 | 930 | 920 | 921 | 708,000 | 921 |
| 1996-10-25 | 920 | 921 | 916 | 920 | 277,000 | 920 |
| 1996-10-24 | 953 | 953 | 921 | 921 | 165,000 | 921 |
| 1996-10-23 | 958 | 958 | 946 | 953 | 113,000 | 953 |
| 1996-10-22 | 955 | 955 | 946 | 953 | 77,000 | 953 |
| 1996-10-21 | 972 | 973 | 955 | 955 | 204,000 | 955 |
| 1996-10-18 | 973 | 981 | 972 | 972 | 107,000 | 972 |
| 1996-10-17 | 956 | 956 | 952 | 953 | 139,000 | 953 |
| 1996-10-16 | 950 | 960 | 950 | 952 | 57,000 | 952 |
| 1996-10-15 | 943 | 949 | 940 | 949 | 151,000 | 949 |
| 1996-10-14 | 935 | 943 | 935 | 943 | 22,000 | 943 |
| 1996-10-11 | 955 | 955 | 942 | 944 | 36,000 | 944 |
| 1996-10-09 | 931 | 940 | 931 | 935 | 149,000 | 935 |
| 1996-10-08 | 966 | 966 | 950 | 951 | 324,000 | 951 |
| 1996-10-07 | 963 | 971 | 963 | 967 | 131,000 | 967 |
| 1996-10-04 | 969 | 969 | 960 | 961 | 64,000 | 961 |
| 1996-10-03 | 962 | 976 | 962 | 970 | 21,000 | 970 |
| 1996-10-02 | 990 | 990 | 970 | 970 | 573,000 | 970 |
| 1996-10-01 | 980 | 994 | 980 | 980 | 86,000 | 980 |
| 1996-09-30 | 971 | 982 | 971 | 980 | 78,000 | 980 |
| 1996-09-27 | 972 | 991 | 970 | 991 | 171,000 | 991 |
| 1996-09-26 | 950 | 963 | 950 | 962 | 195,000 | 962 |
| 1996-09-25 | 948 | 953 | 948 | 950 | 160,000 | 950 |
| 1996-09-24 | 957 | 957 | 939 | 939 | 94,000 | 939 |
| 1996-09-20 | 970 | 970 | 949 | 949 | 166,000 | 949 |
| 1996-09-19 | 982 | 982 | 971 | 971 | 46,000 | 971 |
| 1996-09-18 | 982 | 986 | 977 | 982 | 288,000 | 982 |
| 1996-09-17 | 996 | 999 | 966 | 966 | 275,000 | 966 |
| 1996-09-13 | 950 | 970 | 950 | 961 | 348,000 | 961 |
| 1996-09-12 | 953 | 953 | 949 | 950 | 2,787,000 | 950 |
| 1996-09-11 | 960 | 970 | 950 | 950 | 2,661,000 | 950 |
| 1996-09-10 | 956 | 965 | 952 | 952 | 127,000 | 952 |
| 1996-09-09 | 969 | 969 | 951 | 952 | 99,000 | 952 |
| 1996-09-06 | 975 | 975 | 950 | 950 | 150,000 | 950 |
| 1996-09-05 | 945 | 991 | 945 | 988 | 238,000 | 988 |
| 1996-09-04 | 951 | 959 | 950 | 950 | 124,000 | 950 |
| 1996-09-03 | 951 | 965 | 950 | 955 | 96,000 | 955 |
| 1996-09-02 | 950 | 956 | 950 | 950 | 150,000 | 950 |
| 1996-08-30 | 960 | 970 | 950 | 950 | 132,000 | 950 |
| 1996-08-29 | 968 | 968 | 952 | 960 | 47,000 | 960 |
| 1996-08-28 | 972 | 972 | 953 | 962 | 61,000 | 962 |
| 1996-08-27 | 982 | 982 | 981 | 982 | 113,000 | 982 |
| 1996-08-26 | 980 | 980 | 962 | 962 | 82,000 | 962 |
| 1996-08-23 | 1,000 | 1,000 | 982 | 982 | 106,000 | 982 |
| 1996-08-22 | 998 | 1,000 | 996 | 1,000 | 119,000 | 1,000 |
| 1996-08-21 | 994 | 996 | 990 | 995 | 85,000 | 995 |
| 1996-08-20 | 979 | 985 | 978 | 985 | 63,000 | 985 |
| 1996-08-19 | 970 | 983 | 970 | 976 | 34,000 | 976 |
| 1996-08-16 | 970 | 986 | 963 | 986 | 276,000 | 986 |
| 1996-08-15 | 970 | 970 | 960 | 970 | 283,000 | 970 |
| 1996-08-14 | 955 | 975 | 955 | 970 | 199,000 | 970 |
| 1996-08-13 | 958 | 969 | 950 | 968 | 152,000 | 968 |
| 1996-08-12 | 960 | 960 | 956 | 959 | 97,000 | 959 |
| 1996-08-09 | 963 | 964 | 954 | 955 | 101,000 | 955 |
| 1996-08-08 | 945 | 956 | 945 | 953 | 258,000 | 953 |
| 1996-08-07 | 968 | 968 | 942 | 954 | 183,000 | 954 |
| 1996-08-06 | 955 | 970 | 954 | 970 | 200,000 | 970 |
| 1996-08-05 | 970 | 978 | 970 | 970 | 268,000 | 970 |
| 1996-08-02 | 990 | 993 | 970 | 970 | 158,000 | 970 |
| 1996-08-01 | 970 | 987 | 970 | 980 | 272,000 | 980 |
| 1996-07-31 | 980 | 987 | 970 | 980 | 186,000 | 980 |
| 1996-07-30 | 986 | 996 | 960 | 960 | 78,000 | 960 |
| 1996-07-29 | 1,010 | 1,010 | 986 | 986 | 80,000 | 986 |
| 1996-07-26 | 995 | 997 | 980 | 985 | 154,000 | 985 |
| 1996-07-25 | 1,000 | 1,000 | 985 | 989 | 173,000 | 989 |
| 1996-07-24 | 990 | 1,010 | 990 | 1,000 | 102,000 | 1,000 |
| 1996-07-23 | 1,010 | 1,010 | 990 | 1,010 | 79,000 | 1,010 |
| 1996-07-22 | 1,020 | 1,020 | 985 | 997 | 681,000 | 997 |
| 1996-07-19 | 1,040 | 1,050 | 1,000 | 1,010 | 416,000 | 1,010 |
| 1996-07-18 | 995 | 1,010 | 995 | 1,010 | 264,000 | 1,010 |
| 1996-07-17 | 995 | 1,010 | 983 | 983 | 108,000 | 983 |
| 1996-07-16 | 995 | 1,010 | 995 | 1,000 | 42,000 | 1,000 |
| 1996-07-15 | 995 | 1,020 | 994 | 1,020 | 175,000 | 1,020 |
| 1996-07-12 | 1,020 | 1,020 | 994 | 994 | 215,000 | 994 |
| 1996-07-11 | 1,030 | 1,040 | 1,020 | 1,040 | 322,000 | 1,040 |
| 1996-07-10 | 1,020 | 1,030 | 1,020 | 1,030 | 216,000 | 1,030 |
| 1996-07-09 | 1,010 | 1,020 | 1,000 | 1,010 | 223,000 | 1,010 |
| 1996-07-08 | 1,030 | 1,030 | 1,020 | 1,020 | 168,000 | 1,020 |
| 1996-07-05 | 1,040 | 1,050 | 1,020 | 1,040 | 269,000 | 1,040 |
| 1996-07-04 | 1,070 | 1,070 | 1,060 | 1,060 | 151,000 | 1,060 |
| 1996-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 85,000 | 1,070 |
| 1996-07-02 | 1,080 | 1,090 | 1,070 | 1,090 | 245,000 | 1,090 |
| 1996-07-01 | 1,080 | 1,080 | 1,060 | 1,060 | 183,000 | 1,060 |
| 1996-06-28 | 1,080 | 1,080 | 1,050 | 1,070 | 274,000 | 1,070 |
| 1996-06-27 | 1,110 | 1,110 | 1,090 | 1,090 | 362,000 | 1,090 |
| 1996-06-26 | 1,120 | 1,120 | 1,090 | 1,120 | 301,000 | 1,120 |
| 1996-06-25 | 1,090 | 1,100 | 1,080 | 1,100 | 277,000 | 1,100 |
| 1996-06-24 | 1,060 | 1,100 | 1,060 | 1,090 | 537,000 | 1,090 |
| 1996-06-21 | 1,080 | 1,090 | 1,070 | 1,080 | 322,000 | 1,080 |
| 1996-06-20 | 1,070 | 1,070 | 1,060 | 1,070 | 238,000 | 1,070 |
| 1996-06-19 | 1,080 | 1,080 | 1,060 | 1,060 | 293,000 | 1,060 |
| 1996-06-18 | 1,090 | 1,090 | 1,070 | 1,080 | 298,000 | 1,080 |
| 1996-06-17 | 1,110 | 1,120 | 1,090 | 1,100 | 468,000 | 1,100 |
| 1996-06-14 | 1,100 | 1,110 | 1,090 | 1,110 | 1,005,000 | 1,110 |
| 1996-06-13 | 1,100 | 1,130 | 1,100 | 1,120 | 455,000 | 1,120 |
| 1996-06-12 | 1,090 | 1,100 | 1,090 | 1,090 | 196,000 | 1,090 |
| 1996-06-11 | 1,090 | 1,100 | 1,090 | 1,090 | 256,000 | 1,090 |
| 1996-06-10 | 1,060 | 1,090 | 1,060 | 1,090 | 104,000 | 1,090 |
| 1996-06-07 | 1,080 | 1,100 | 1,060 | 1,070 | 118,000 | 1,070 |
| 1996-06-06 | 1,090 | 1,100 | 1,080 | 1,090 | 120,000 | 1,090 |
| 1996-06-05 | 1,090 | 1,100 | 1,080 | 1,080 | 377,000 | 1,080 |
| 1996-06-04 | 1,070 | 1,080 | 1,060 | 1,070 | 144,000 | 1,070 |
| 1996-06-03 | 1,080 | 1,090 | 1,030 | 1,040 | 163,000 | 1,040 |
| 1996-05-31 | 1,090 | 1,100 | 1,070 | 1,080 | 559,000 | 1,080 |
| 1996-05-30 | 1,070 | 1,100 | 1,060 | 1,100 | 1,074,000 | 1,100 |
| 1996-05-29 | 1,030 | 1,060 | 1,000 | 1,060 | 1,729,000 | 1,060 |
| 1996-05-28 | 1,010 | 1,020 | 1,000 | 1,020 | 321,000 | 1,020 |
| 1996-05-27 | 1,010 | 1,030 | 1,010 | 1,030 | 624,000 | 1,030 |
| 1996-05-24 | 1,030 | 1,030 | 1,000 | 1,010 | 402,000 | 1,010 |
| 1996-05-23 | 1,040 | 1,040 | 1,020 | 1,030 | 133,000 | 1,030 |
| 1996-05-22 | 1,050 | 1,050 | 1,030 | 1,040 | 415,000 | 1,040 |
| 1996-05-21 | 1,070 | 1,070 | 1,050 | 1,060 | 801,000 | 1,060 |
| 1996-05-20 | 1,050 | 1,050 | 1,030 | 1,050 | 1,478,000 | 1,050 |
| 1996-05-17 | 1,080 | 1,090 | 1,040 | 1,050 | 940,000 | 1,050 |
| 1996-05-16 | 1,090 | 1,090 | 1,080 | 1,090 | 184,000 | 1,090 |
| 1996-05-15 | 1,060 | 1,090 | 1,040 | 1,090 | 398,000 | 1,090 |
| 1996-05-14 | 1,080 | 1,080 | 1,040 | 1,070 | 270,000 | 1,070 |
| 1996-05-13 | 1,110 | 1,110 | 1,070 | 1,080 | 376,000 | 1,080 |
| 1996-05-10 | 1,110 | 1,130 | 1,100 | 1,110 | 212,000 | 1,110 |
| 1996-05-09 | 1,120 | 1,120 | 1,110 | 1,110 | 232,000 | 1,110 |
| 1996-05-08 | 1,090 | 1,130 | 1,090 | 1,130 | 229,000 | 1,130 |
| 1996-05-07 | 1,120 | 1,120 | 1,080 | 1,120 | 118,000 | 1,120 |
| 1996-05-02 | 1,110 | 1,140 | 1,100 | 1,130 | 692,000 | 1,130 |
| 1996-05-01 | 1,140 | 1,140 | 1,090 | 1,090 | 215,000 | 1,090 |
| 1996-04-30 | 1,100 | 1,160 | 1,090 | 1,140 | 638,000 | 1,140 |
| 1996-04-26 | 1,090 | 1,100 | 1,080 | 1,090 | 251,000 | 1,090 |
| 1996-04-25 | 1,080 | 1,090 | 1,080 | 1,090 | 197,000 | 1,090 |
| 1996-04-24 | 1,080 | 1,090 | 1,080 | 1,090 | 211,000 | 1,090 |
| 1996-04-23 | 1,070 | 1,080 | 1,070 | 1,080 | 389,000 | 1,080 |
| 1996-04-22 | 1,090 | 1,090 | 1,050 | 1,060 | 472,000 | 1,060 |
| 1996-04-19 | 1,050 | 1,080 | 1,050 | 1,080 | 228,000 | 1,080 |
| 1996-04-18 | 1,040 | 1,070 | 1,040 | 1,060 | 314,000 | 1,060 |
| 1996-04-17 | 1,050 | 1,070 | 1,050 | 1,060 | 261,000 | 1,060 |
| 1996-04-16 | 1,090 | 1,090 | 1,040 | 1,040 | 609,000 | 1,040 |
| 1996-04-15 | 1,070 | 1,090 | 1,070 | 1,090 | 364,000 | 1,090 |
| 1996-04-12 | 1,060 | 1,070 | 1,050 | 1,060 | 434,000 | 1,060 |
| 1996-04-11 | 1,030 | 1,050 | 1,030 | 1,050 | 227,000 | 1,050 |
| 1996-04-10 | 1,040 | 1,060 | 1,030 | 1,030 | 378,000 | 1,030 |
| 1996-04-09 | 1,020 | 1,040 | 1,020 | 1,030 | 265,000 | 1,030 |
| 1996-04-08 | 1,020 | 1,030 | 1,000 | 1,010 | 193,000 | 1,010 |
| 1996-04-05 | 1,010 | 1,040 | 1,010 | 1,030 | 856,000 | 1,030 |
| 1996-04-04 | 1,000 | 1,020 | 1,000 | 1,010 | 132,000 | 1,010 |
| 1996-04-03 | 1,000 | 1,040 | 999 | 1,030 | 732,000 | 1,030 |
| 1996-04-02 | 986 | 993 | 986 | 993 | 337,000 | 993 |
| 1996-04-01 | 985 | 989 | 975 | 986 | 224,000 | 986 |
| 1996-03-29 | 968 | 985 | 965 | 975 | 235,000 | 975 |
| 1996-03-28 | 970 | 974 | 963 | 963 | 232,000 | 963 |
| 1996-03-27 | 943 | 970 | 943 | 970 | 725,000 | 970 |
| 1996-03-26 | 946 | 970 | 946 | 950 | 168,000 | 950 |
| 1996-03-25 | 957 | 965 | 945 | 945 | 111,000 | 945 |
| 1996-03-22 | 960 | 975 | 960 | 975 | 186,000 | 975 |
| 1996-03-21 | 942 | 960 | 942 | 960 | 199,000 | 960 |
| 1996-03-19 | 947 | 950 | 944 | 944 | 114,000 | 944 |
| 1996-03-18 | 947 | 947 | 940 | 943 | 153,000 | 943 |
| 1996-03-15 | 905 | 931 | 905 | 931 | 186,000 | 931 |
| 1996-03-14 | 908 | 916 | 895 | 895 | 204,000 | 895 |
| 1996-03-13 | 926 | 926 | 905 | 908 | 172,000 | 908 |
| 1996-03-12 | 925 | 925 | 915 | 920 | 60,000 | 920 |
| 1996-03-11 | 910 | 915 | 905 | 915 | 159,000 | 915 |
| 1996-03-08 | 892 | 915 | 892 | 915 | 652,000 | 915 |
| 1996-03-07 | 916 | 916 | 901 | 902 | 231,000 | 902 |
| 1996-03-06 | 935 | 935 | 926 | 926 | 273,000 | 926 |
| 1996-03-05 | 923 | 939 | 923 | 935 | 159,000 | 935 |
| 1996-03-04 | 933 | 937 | 933 | 933 | 165,000 | 933 |
| 1996-03-01 | 930 | 936 | 920 | 924 | 75,000 | 924 |
| 1996-02-29 | 950 | 954 | 930 | 950 | 106,000 | 950 |
| 1996-02-28 | 955 | 955 | 943 | 950 | 164,000 | 950 |
| 1996-02-27 | 955 | 958 | 945 | 955 | 349,000 | 955 |
| 1996-02-26 | 954 | 966 | 954 | 965 | 233,000 | 965 |
| 1996-02-23 | 969 | 970 | 950 | 964 | 320,000 | 964 |
| 1996-02-22 | 960 | 970 | 960 | 969 | 333,000 | 969 |
| 1996-02-21 | 975 | 975 | 959 | 960 | 467,000 | 960 |
| 1996-02-20 | 973 | 978 | 965 | 975 | 456,000 | 975 |
| 1996-02-19 | 979 | 980 | 972 | 979 | 135,000 | 979 |
| 1996-02-16 | 956 | 975 | 956 | 975 | 440,000 | 975 |
| 1996-02-15 | 946 | 968 | 946 | 961 | 183,000 | 961 |
| 1996-02-14 | 950 | 950 | 942 | 943 | 187,000 | 943 |
| 1996-02-13 | 958 | 961 | 950 | 950 | 108,000 | 950 |
| 1996-02-09 | 961 | 961 | 956 | 961 | 48,000 | 961 |
| 1996-02-08 | 960 | 977 | 960 | 971 | 109,000 | 971 |
| 1996-02-07 | 940 | 965 | 940 | 965 | 115,000 | 965 |
| 1996-02-06 | 967 | 967 | 956 | 960 | 78,000 | 960 |
| 1996-02-05 | 965 | 975 | 965 | 970 | 65,000 | 970 |
| 1996-02-02 | 970 | 975 | 965 | 975 | 160,000 | 975 |
| 1996-02-01 | 965 | 980 | 956 | 960 | 316,000 | 960 |
| 1996-01-31 | 969 | 980 | 965 | 975 | 357,000 | 975 |
| 1996-01-30 | 960 | 965 | 950 | 960 | 183,000 | 960 |
| 1996-01-29 | 960 | 970 | 955 | 970 | 184,000 | 970 |
| 1996-01-26 | 940 | 950 | 937 | 950 | 106,000 | 950 |
| 1996-01-25 | 939 | 948 | 939 | 940 | 139,000 | 940 |
| 1996-01-24 | 915 | 935 | 915 | 930 | 193,000 | 930 |
| 1996-01-23 | 930 | 930 | 920 | 921 | 110,000 | 921 |
| 1996-01-22 | 939 | 939 | 920 | 920 | 117,000 | 920 |
| 1996-01-19 | 930 | 950 | 930 | 930 | 105,000 | 930 |
| 1996-01-18 | 944 | 945 | 938 | 943 | 274,000 | 943 |
| 1996-01-17 | 938 | 950 | 935 | 950 | 431,000 | 950 |
| 1996-01-16 | 911 | 930 | 911 | 928 | 153,000 | 928 |
| 1996-01-12 | 910 | 911 | 898 | 898 | 338,000 | 898 |
| 1996-01-11 | 918 | 918 | 905 | 910 | 193,000 | 910 |
| 1996-01-10 | 920 | 935 | 917 | 921 | 128,000 | 921 |
| 1996-01-09 | 930 | 941 | 930 | 931 | 165,000 | 931 |
| 1996-01-08 | 945 | 945 | 927 | 940 | 221,000 | 940 |
| 1996-01-05 | 938 | 947 | 919 | 946 | 435,000 | 946 |
| 1996-01-04 | 904 | 920 | 900 | 900 | 76,000 | 900 |
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
