1860 戸田建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 356 | 365 | 345 | 355 | 44,000 | 355 |
| 1997-12-29 | 350 | 364 | 349 | 356 | 396,000 | 356 |
| 1997-12-26 | 355 | 355 | 345 | 345 | 176,000 | 345 |
| 1997-12-25 | 319 | 366 | 319 | 340 | 139,000 | 340 |
| 1997-12-24 | 316 | 316 | 290 | 315 | 405,000 | 315 |
| 1997-12-22 | 366 | 368 | 341 | 346 | 235,000 | 346 |
| 1997-12-19 | 372 | 375 | 361 | 366 | 684,000 | 366 |
| 1997-12-18 | 385 | 403 | 381 | 388 | 1,260,000 | 388 |
| 1997-12-17 | 350 | 391 | 346 | 380 | 754,000 | 380 |
| 1997-12-16 | 349 | 361 | 349 | 360 | 299,000 | 360 |
| 1997-12-15 | 346 | 354 | 346 | 349 | 312,000 | 349 |
| 1997-12-12 | 415 | 415 | 399 | 406 | 658,000 | 406 |
| 1997-12-11 | 431 | 435 | 425 | 427 | 279,000 | 427 |
| 1997-12-10 | 440 | 443 | 431 | 431 | 302,000 | 431 |
| 1997-12-09 | 445 | 455 | 445 | 447 | 493,000 | 447 |
| 1997-12-08 | 477 | 477 | 452 | 452 | 251,000 | 452 |
| 1997-12-05 | 476 | 478 | 471 | 475 | 175,000 | 475 |
| 1997-12-04 | 486 | 495 | 476 | 476 | 177,000 | 476 |
| 1997-12-03 | 528 | 528 | 510 | 511 | 109,000 | 511 |
| 1997-12-02 | 548 | 548 | 516 | 530 | 138,000 | 530 |
| 1997-12-01 | 540 | 550 | 511 | 550 | 186,000 | 550 |
| 1997-11-28 | 504 | 540 | 504 | 540 | 164,000 | 540 |
| 1997-11-27 | 500 | 500 | 481 | 494 | 298,000 | 494 |
| 1997-11-26 | 470 | 500 | 470 | 475 | 176,000 | 475 |
| 1997-11-25 | 463 | 463 | 463 | 463 | 292,000 | 463 |
| 1997-11-21 | 566 | 570 | 562 | 563 | 111,000 | 563 |
| 1997-11-20 | 510 | 538 | 510 | 532 | 259,000 | 532 |
| 1997-11-19 | 520 | 537 | 510 | 510 | 441,000 | 510 |
| 1997-11-18 | 528 | 566 | 528 | 565 | 130,000 | 565 |
| 1997-11-17 | 498 | 546 | 498 | 544 | 160,000 | 544 |
| 1997-11-14 | 518 | 518 | 495 | 495 | 67,000 | 495 |
| 1997-11-13 | 531 | 531 | 519 | 529 | 143,000 | 529 |
| 1997-11-12 | 536 | 545 | 531 | 536 | 215,000 | 536 |
| 1997-11-11 | 546 | 554 | 546 | 546 | 225,000 | 546 |
| 1997-11-10 | 524 | 546 | 524 | 546 | 253,000 | 546 |
| 1997-11-07 | 535 | 540 | 521 | 534 | 237,000 | 534 |
| 1997-11-06 | 566 | 575 | 540 | 540 | 115,000 | 540 |
| 1997-11-05 | 604 | 604 | 566 | 575 | 197,000 | 575 |
| 1997-11-04 | 600 | 609 | 586 | 607 | 183,000 | 607 |
| 1997-10-31 | 562 | 620 | 555 | 607 | 155,000 | 607 |
| 1997-10-30 | 594 | 594 | 572 | 572 | 37,000 | 572 |
| 1997-10-29 | 570 | 605 | 570 | 604 | 230,000 | 604 |
| 1997-10-28 | 568 | 569 | 548 | 569 | 68,000 | 569 |
| 1997-10-27 | 600 | 600 | 553 | 569 | 331,000 | 569 |
| 1997-10-24 | 579 | 586 | 566 | 570 | 256,000 | 570 |
| 1997-10-23 | 579 | 590 | 575 | 588 | 455,000 | 588 |
| 1997-10-22 | 543 | 575 | 536 | 575 | 236,000 | 575 |
| 1997-10-21 | 535 | 545 | 535 | 544 | 233,000 | 544 |
| 1997-10-20 | 516 | 529 | 516 | 525 | 96,000 | 525 |
| 1997-10-17 | 535 | 542 | 512 | 512 | 517,000 | 512 |
| 1997-10-16 | 510 | 540 | 505 | 540 | 51,000 | 540 |
| 1997-10-15 | 485 | 520 | 485 | 520 | 651,000 | 520 |
| 1997-10-14 | 487 | 490 | 482 | 490 | 209,000 | 490 |
| 1997-10-13 | 485 | 505 | 470 | 505 | 163,000 | 505 |
| 1997-10-09 | 521 | 521 | 494 | 500 | 285,000 | 500 |
| 1997-10-08 | 512 | 526 | 500 | 526 | 111,000 | 526 |
| 1997-10-07 | 521 | 532 | 521 | 522 | 100,000 | 522 |
| 1997-10-06 | 522 | 522 | 510 | 520 | 205,000 | 520 |
| 1997-10-03 | 530 | 530 | 511 | 523 | 83,000 | 523 |
| 1997-10-02 | 542 | 542 | 528 | 530 | 133,000 | 530 |
| 1997-10-01 | 539 | 543 | 521 | 543 | 183,000 | 543 |
| 1997-09-30 | 504 | 555 | 504 | 539 | 376,000 | 539 |
| 1997-09-29 | 500 | 513 | 500 | 505 | 618,000 | 505 |
| 1997-09-26 | 550 | 551 | 500 | 500 | 378,000 | 500 |
| 1997-09-25 | 560 | 574 | 547 | 551 | 105,000 | 551 |
| 1997-09-24 | 574 | 579 | 566 | 576 | 266,000 | 576 |
| 1997-09-22 | 569 | 569 | 560 | 569 | 256,000 | 569 |
| 1997-09-19 | 580 | 581 | 565 | 569 | 150,000 | 569 |
| 1997-09-18 | 588 | 588 | 560 | 581 | 240,000 | 581 |
| 1997-09-17 | 613 | 615 | 576 | 598 | 405,000 | 598 |
| 1997-09-16 | 613 | 624 | 613 | 623 | 229,000 | 623 |
| 1997-09-12 | 631 | 631 | 613 | 613 | 363,000 | 613 |
| 1997-09-11 | 649 | 649 | 632 | 633 | 407,000 | 633 |
| 1997-09-10 | 665 | 665 | 644 | 650 | 292,000 | 650 |
| 1997-09-09 | 672 | 672 | 664 | 668 | 108,000 | 668 |
| 1997-09-08 | 690 | 699 | 665 | 672 | 265,000 | 672 |
| 1997-09-05 | 672 | 681 | 672 | 680 | 92,000 | 680 |
| 1997-09-04 | 663 | 671 | 663 | 670 | 128,000 | 670 |
| 1997-09-03 | 650 | 670 | 650 | 663 | 169,000 | 663 |
| 1997-09-02 | 635 | 640 | 635 | 640 | 85,000 | 640 |
| 1997-09-01 | 660 | 669 | 641 | 652 | 79,000 | 652 |
| 1997-08-29 | 655 | 670 | 654 | 670 | 36,000 | 670 |
| 1997-08-28 | 667 | 670 | 655 | 668 | 93,000 | 668 |
| 1997-08-27 | 690 | 690 | 655 | 664 | 202,000 | 664 |
| 1997-08-26 | 684 | 684 | 667 | 680 | 164,000 | 680 |
| 1997-08-25 | 665 | 687 | 665 | 687 | 238,000 | 687 |
| 1997-08-22 | 666 | 676 | 665 | 675 | 224,000 | 675 |
| 1997-08-21 | 675 | 676 | 669 | 676 | 91,000 | 676 |
| 1997-08-20 | 635 | 645 | 634 | 635 | 158,000 | 635 |
| 1997-08-19 | 640 | 646 | 631 | 631 | 190,000 | 631 |
| 1997-08-18 | 646 | 646 | 632 | 640 | 188,000 | 640 |
| 1997-08-15 | 690 | 690 | 656 | 656 | 195,000 | 656 |
| 1997-08-14 | 678 | 678 | 660 | 670 | 158,000 | 670 |
| 1997-08-13 | 680 | 680 | 655 | 680 | 185,000 | 680 |
| 1997-08-12 | 661 | 680 | 645 | 680 | 100,000 | 680 |
| 1997-08-11 | 660 | 661 | 641 | 651 | 147,000 | 651 |
| 1997-08-08 | 630 | 660 | 630 | 660 | 74,000 | 660 |
| 1997-08-07 | 670 | 674 | 654 | 654 | 359,000 | 654 |
| 1997-08-06 | 625 | 652 | 625 | 650 | 197,000 | 650 |
| 1997-08-05 | 631 | 650 | 622 | 622 | 144,000 | 622 |
| 1997-08-04 | 660 | 663 | 650 | 651 | 150,000 | 651 |
| 1997-08-01 | 690 | 690 | 675 | 680 | 139,000 | 680 |
| 1997-07-31 | 685 | 701 | 676 | 690 | 217,000 | 690 |
| 1997-07-30 | 710 | 721 | 706 | 715 | 495,000 | 715 |
| 1997-07-29 | 748 | 750 | 721 | 721 | 243,000 | 721 |
| 1997-07-28 | 767 | 767 | 751 | 753 | 352,000 | 753 |
| 1997-07-25 | 701 | 710 | 700 | 709 | 309,000 | 709 |
| 1997-07-24 | 694 | 702 | 694 | 700 | 331,000 | 700 |
| 1997-07-23 | 700 | 703 | 686 | 694 | 579,000 | 694 |
| 1997-07-22 | 695 | 695 | 666 | 682 | 127,000 | 682 |
| 1997-07-18 | 677 | 690 | 671 | 689 | 242,000 | 689 |
| 1997-07-17 | 698 | 698 | 674 | 683 | 241,000 | 683 |
| 1997-07-16 | 689 | 720 | 681 | 690 | 1,090,000 | 690 |
| 1997-07-15 | 690 | 693 | 680 | 690 | 706,000 | 690 |
| 1997-07-14 | 696 | 700 | 690 | 700 | 207,000 | 700 |
| 1997-07-11 | 702 | 705 | 699 | 705 | 397,000 | 705 |
| 1997-07-10 | 706 | 706 | 699 | 699 | 255,000 | 699 |
| 1997-07-09 | 728 | 729 | 705 | 706 | 179,000 | 706 |
| 1997-07-08 | 733 | 733 | 724 | 726 | 207,000 | 726 |
| 1997-07-07 | 756 | 756 | 734 | 734 | 129,000 | 734 |
| 1997-07-04 | 777 | 777 | 758 | 758 | 144,000 | 758 |
| 1997-07-03 | 788 | 788 | 769 | 777 | 414,000 | 777 |
| 1997-07-02 | 824 | 824 | 805 | 808 | 448,000 | 808 |
| 1997-07-01 | 812 | 812 | 793 | 795 | 258,000 | 795 |
| 1997-06-30 | 802 | 810 | 769 | 802 | 267,000 | 802 |
| 1997-06-27 | 819 | 823 | 800 | 800 | 262,000 | 800 |
| 1997-06-26 | 825 | 825 | 810 | 819 | 225,000 | 819 |
| 1997-06-25 | 830 | 832 | 827 | 830 | 158,000 | 830 |
| 1997-06-24 | 831 | 831 | 828 | 830 | 277,000 | 830 |
| 1997-06-23 | 850 | 850 | 829 | 831 | 241,000 | 831 |
| 1997-06-20 | 830 | 833 | 830 | 830 | 396,000 | 830 |
| 1997-06-19 | 815 | 835 | 815 | 830 | 182,000 | 830 |
| 1997-06-18 | 840 | 840 | 815 | 815 | 222,000 | 815 |
| 1997-06-17 | 827 | 844 | 821 | 838 | 280,000 | 838 |
| 1997-06-16 | 796 | 832 | 796 | 830 | 343,000 | 830 |
| 1997-06-13 | 798 | 800 | 789 | 796 | 423,000 | 796 |
| 1997-06-12 | 780 | 786 | 770 | 778 | 239,000 | 778 |
| 1997-06-11 | 751 | 760 | 751 | 752 | 206,000 | 752 |
| 1997-06-10 | 744 | 750 | 744 | 750 | 125,000 | 750 |
| 1997-06-09 | 745 | 746 | 736 | 744 | 222,000 | 744 |
| 1997-06-06 | 754 | 754 | 746 | 746 | 133,000 | 746 |
| 1997-06-05 | 754 | 760 | 754 | 754 | 59,000 | 754 |
| 1997-06-04 | 749 | 762 | 749 | 757 | 214,000 | 757 |
| 1997-06-03 | 753 | 755 | 752 | 753 | 99,000 | 753 |
| 1997-06-02 | 747 | 753 | 747 | 753 | 43,000 | 753 |
| 1997-05-30 | 747 | 750 | 745 | 750 | 131,000 | 750 |
| 1997-05-29 | 740 | 750 | 740 | 745 | 80,000 | 745 |
| 1997-05-28 | 740 | 745 | 740 | 741 | 220,000 | 741 |
| 1997-05-27 | 754 | 754 | 740 | 740 | 114,000 | 740 |
| 1997-05-26 | 731 | 731 | 720 | 730 | 161,000 | 730 |
| 1997-05-23 | 730 | 734 | 721 | 721 | 168,000 | 721 |
| 1997-05-22 | 733 | 733 | 729 | 730 | 82,000 | 730 |
| 1997-05-21 | 752 | 752 | 740 | 740 | 144,000 | 740 |
| 1997-05-20 | 734 | 743 | 731 | 742 | 260,000 | 742 |
| 1997-05-19 | 735 | 736 | 727 | 728 | 116,000 | 728 |
| 1997-05-16 | 733 | 737 | 733 | 733 | 131,000 | 733 |
| 1997-05-15 | 743 | 743 | 737 | 737 | 142,000 | 737 |
| 1997-05-14 | 735 | 743 | 730 | 743 | 266,000 | 743 |
| 1997-05-13 | 746 | 764 | 730 | 730 | 260,000 | 730 |
| 1997-05-12 | 740 | 740 | 730 | 736 | 204,000 | 736 |
| 1997-05-09 | 724 | 724 | 715 | 720 | 175,000 | 720 |
| 1997-05-08 | 723 | 723 | 705 | 705 | 149,000 | 705 |
| 1997-05-07 | 720 | 725 | 717 | 725 | 395,000 | 725 |
| 1997-05-06 | 723 | 740 | 720 | 722 | 300,000 | 722 |
| 1997-05-02 | 700 | 706 | 696 | 700 | 296,000 | 700 |
| 1997-05-01 | 678 | 693 | 675 | 688 | 567,000 | 688 |
| 1997-04-30 | 676 | 688 | 675 | 680 | 387,000 | 680 |
| 1997-04-28 | 682 | 682 | 663 | 668 | 207,000 | 668 |
| 1997-04-25 | 676 | 682 | 672 | 672 | 338,000 | 672 |
| 1997-04-24 | 688 | 700 | 675 | 676 | 300,000 | 676 |
| 1997-04-23 | 693 | 710 | 688 | 688 | 599,000 | 688 |
| 1997-04-22 | 695 | 703 | 683 | 685 | 617,000 | 685 |
| 1997-04-21 | 700 | 700 | 693 | 695 | 265,000 | 695 |
| 1997-04-18 | 681 | 700 | 681 | 700 | 1,068,000 | 700 |
| 1997-04-17 | 665 | 680 | 665 | 680 | 132,000 | 680 |
| 1997-04-16 | 637 | 683 | 637 | 669 | 370,000 | 669 |
| 1997-04-15 | 623 | 635 | 623 | 635 | 147,000 | 635 |
| 1997-04-14 | 626 | 631 | 615 | 623 | 257,000 | 623 |
| 1997-04-11 | 616 | 630 | 616 | 630 | 414,000 | 630 |
| 1997-04-10 | 628 | 628 | 610 | 617 | 487,000 | 617 |
| 1997-04-09 | 651 | 651 | 639 | 648 | 402,000 | 648 |
| 1997-04-08 | 651 | 659 | 640 | 652 | 665,000 | 652 |
| 1997-04-07 | 690 | 690 | 651 | 651 | 369,000 | 651 |
| 1997-04-04 | 710 | 710 | 670 | 670 | 359,000 | 670 |
| 1997-04-03 | 715 | 722 | 709 | 715 | 356,000 | 715 |
| 1997-04-02 | 700 | 715 | 691 | 715 | 84,000 | 715 |
| 1997-04-01 | 711 | 711 | 701 | 701 | 344,000 | 701 |
| 1997-03-31 | 712 | 716 | 708 | 711 | 164,000 | 711 |
| 1997-03-28 | 712 | 715 | 710 | 714 | 183,000 | 714 |
| 1997-03-27 | 716 | 720 | 706 | 720 | 703,000 | 720 |
| 1997-03-26 | 698 | 698 | 685 | 696 | 127,000 | 696 |
| 1997-03-25 | 675 | 695 | 670 | 690 | 181,000 | 690 |
| 1997-03-24 | 656 | 679 | 656 | 670 | 540,000 | 670 |
| 1997-03-21 | 652 | 670 | 637 | 659 | 1,042,000 | 659 |
| 1997-03-19 | 644 | 645 | 635 | 641 | 305,000 | 641 |
| 1997-03-18 | 631 | 635 | 625 | 634 | 746,000 | 634 |
| 1997-03-17 | 635 | 639 | 627 | 630 | 305,000 | 630 |
| 1997-03-14 | 639 | 639 | 625 | 633 | 349,000 | 633 |
| 1997-03-13 | 642 | 642 | 633 | 636 | 139,000 | 636 |
| 1997-03-12 | 660 | 660 | 640 | 649 | 448,000 | 649 |
| 1997-03-11 | 662 | 671 | 662 | 665 | 202,000 | 665 |
| 1997-03-10 | 663 | 675 | 654 | 675 | 214,000 | 675 |
| 1997-03-07 | 665 | 674 | 665 | 665 | 290,000 | 665 |
| 1997-03-06 | 660 | 680 | 660 | 670 | 353,000 | 670 |
| 1997-03-05 | 670 | 670 | 664 | 670 | 320,000 | 670 |
| 1997-03-04 | 670 | 672 | 667 | 670 | 380,000 | 670 |
| 1997-03-03 | 678 | 680 | 645 | 650 | 539,000 | 650 |
| 1997-02-28 | 713 | 713 | 693 | 693 | 695,000 | 693 |
| 1997-02-27 | 721 | 721 | 710 | 716 | 346,000 | 716 |
| 1997-02-26 | 744 | 745 | 710 | 725 | 386,000 | 725 |
| 1997-02-25 | 742 | 749 | 736 | 737 | 136,000 | 737 |
| 1997-02-24 | 745 | 752 | 745 | 749 | 384,000 | 749 |
| 1997-02-21 | 741 | 765 | 738 | 752 | 175,000 | 752 |
| 1997-02-20 | 709 | 720 | 709 | 711 | 378,000 | 711 |
| 1997-02-19 | 710 | 729 | 690 | 713 | 1,398,000 | 713 |
| 1997-02-18 | 717 | 723 | 717 | 720 | 67,000 | 720 |
| 1997-02-17 | 709 | 723 | 709 | 723 | 39,000 | 723 |
| 1997-02-14 | 719 | 730 | 715 | 715 | 421,000 | 715 |
| 1997-02-13 | 730 | 730 | 717 | 720 | 228,000 | 720 |
| 1997-02-12 | 703 | 711 | 703 | 710 | 159,000 | 710 |
| 1997-02-10 | 711 | 712 | 705 | 708 | 102,000 | 708 |
| 1997-02-07 | 730 | 734 | 711 | 712 | 225,000 | 712 |
| 1997-02-06 | 735 | 745 | 730 | 730 | 159,000 | 730 |
| 1997-02-05 | 756 | 756 | 720 | 725 | 325,000 | 725 |
| 1997-02-04 | 745 | 773 | 744 | 762 | 566,000 | 762 |
| 1997-02-03 | 730 | 738 | 727 | 735 | 137,000 | 735 |
| 1997-01-31 | 715 | 723 | 715 | 723 | 108,000 | 723 |
| 1997-01-30 | 691 | 710 | 691 | 698 | 797,000 | 698 |
| 1997-01-29 | 701 | 705 | 690 | 690 | 268,000 | 690 |
| 1997-01-28 | 693 | 700 | 683 | 690 | 322,000 | 690 |
| 1997-01-27 | 732 | 732 | 705 | 713 | 196,000 | 713 |
| 1997-01-24 | 724 | 730 | 722 | 722 | 261,000 | 722 |
| 1997-01-23 | 725 | 729 | 724 | 724 | 237,000 | 724 |
| 1997-01-22 | 725 | 735 | 720 | 725 | 829,000 | 725 |
| 1997-01-21 | 731 | 735 | 711 | 712 | 416,000 | 712 |
| 1997-01-20 | 773 | 776 | 740 | 746 | 313,000 | 746 |
| 1997-01-17 | 781 | 796 | 770 | 770 | 418,000 | 770 |
| 1997-01-16 | 795 | 796 | 789 | 790 | 548,000 | 790 |
| 1997-01-14 | 786 | 810 | 778 | 810 | 471,000 | 810 |
| 1997-01-13 | 785 | 785 | 763 | 767 | 339,000 | 767 |
| 1997-01-10 | 811 | 811 | 784 | 784 | 477,000 | 784 |
| 1997-01-09 | 805 | 808 | 791 | 791 | 444,000 | 791 |
| 1997-01-08 | 834 | 843 | 814 | 814 | 422,000 | 814 |
| 1997-01-07 | 867 | 867 | 843 | 843 | 310,000 | 843 |
| 1997-01-06 | 877 | 877 | 864 | 867 | 119,000 | 867 |
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
