1860 戸田建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	550	559	547	547	84,000	547
1998-12-29	561	562	558	560	234,000	560
1998-12-28	565	570	560	560	261,000	560
1998-12-25	562	565	556	565	231,000	565
1998-12-24	565	571	562	562	438,000	562
1998-12-22	569	572	563	572	596,000	572
1998-12-21	558	561	550	560	395,000	560
1998-12-18	540	540	530	531	114,000	531
1998-12-17	539	540	520	540	219,000	540
1998-12-16	525	540	525	540	225,000	540
1998-12-15	525	535	525	535	256,000	535
1998-12-14	529	541	524	530	354,000	530
1998-12-11	562	562	546	552	327,000	552
1998-12-10	530	556	526	552	110,000	552
1998-12-09	550	552	518	532	341,000	532
1998-12-08	564	567	559	564	1,191,000	564
1998-12-07	567	570	550	564	413,000	564
1998-12-04	540	560	540	560	399,000	560
1998-12-03	534	542	531	542	400,000	542
1998-12-02	535	547	530	547	223,000	547
1998-12-01	570	570	534	534	525,000	534
1998-11-30	563	575	562	570	321,000	570
1998-11-27	580	580	560	570	288,000	570
1998-11-26	551	565	550	565	89,000	565
1998-11-25	558	559	545	558	138,000	558
1998-11-24	550	563	550	560	671,000	560
1998-11-20	515	535	515	535	246,000	535
1998-11-19	500	508	500	505	453,000	505
1998-11-18	495	501	495	498	177,000	498
1998-11-17	509	510	506	506	157,000	506
1998-11-16	515	523	515	515	511,000	515
1998-11-13	530	534	523	525	595,000	525
1998-11-12	525	530	525	525	224,000	525
1998-11-11	525	528	522	525	329,000	525
1998-11-10	525	533	523	525	373,000	525
1998-11-09	550	550	521	525	209,000	525
1998-11-06	537	545	531	545	51,000	545
1998-11-05	545	550	537	546	141,000	546
1998-11-04	540	545	530	539	233,000	539
1998-11-02	511	525	510	525	184,000	525
1998-10-30	495	511	490	511	164,000	511
1998-10-29	489	498	489	496	122,000	496
1998-10-28	525	525	481	485	259,000	485
1998-10-27	524	524	518	518	207,000	518
1998-10-26	504	524	500	524	137,000	524
1998-10-23	524	530	494	494	154,000	494
1998-10-22	530	542	530	532	331,000	532
1998-10-21	526	542	526	526	234,000	526
1998-10-20	482	510	477	509	143,000	509
1998-10-19	491	505	491	492	179,000	492
1998-10-16	510	510	500	500	254,000	500
1998-10-15	510	510	472	510	77,000	510
1998-10-14	515	525	503	510	375,000	510
1998-10-13	490	525	490	515	321,000	515
1998-10-12	475	495	475	490	334,000	490
1998-10-09	473	476	456	457	714,000	457
1998-10-08	498	498	479	480	283,000	480
1998-10-07	470	501	470	501	350,000	501
1998-10-06	430	470	430	470	287,000	470
1998-10-05	455	455	412	419	174,000	419
1998-10-02	468	473	458	473	84,000	473
1998-10-01	474	475	455	473	191,000	473
1998-09-30	473	490	473	484	116,000	484
1998-09-29	473	477	473	476	153,000	476
1998-09-28	488	493	472	473	372,000	473
1998-09-25	472	473	458	473	198,000	473
1998-09-24	473	479	450	472	639,000	472
1998-09-22	473	475	470	472	196,000	472
1998-09-21	473	473	470	472	189,000	472
1998-09-18	473	474	471	473	156,000	473
1998-09-17	492	492	474	475	94,000	475
1998-09-16	494	500	494	494	194,000	494
1998-09-14	495	504	495	498	203,000	498
1998-09-11	500	500	483	495	474,000	495
1998-09-10	510	525	499	500	136,000	500
1998-09-09	522	530	514	517	159,000	517
1998-09-08	531	550	517	522	255,000	522
1998-09-07	502	541	502	541	209,000	541
1998-09-04	485	501	484	501	221,000	501
1998-09-03	500	510	484	484	315,000	484
1998-09-02	511	525	501	508	100,000	508
1998-09-01	480	510	475	510	87,000	510
1998-08-31	478	492	478	491	214,000	491
1998-08-28	460	475	460	468	101,000	468
1998-08-27	490	490	475	475	227,000	475
1998-08-26	490	491	479	488	204,000	488
1998-08-25	490	494	479	482	162,000	482
1998-08-24	495	495	485	490	25,000	490
1998-08-21	502	502	495	495	97,000	495
1998-08-20	503	503	495	497	81,000	497
1998-08-19	509	509	500	503	81,000	503
1998-08-18	514	525	499	500	281,000	500
1998-08-17	501	511	500	511	183,000	511
1998-08-14	518	520	504	505	63,000	505
1998-08-13	525	534	525	528	190,000	528
1998-08-12	515	526	515	525	209,000	525
1998-08-11	504	525	504	514	228,000	514
1998-08-10	520	520	503	507	79,000	507
1998-08-07	518	530	516	520	123,000	520
1998-08-06	514	522	514	515	59,000	515
1998-08-05	527	527	505	515	132,000	515
1998-08-04	513	535	500	530	103,000	530
1998-08-03	526	527	500	512	106,000	512
1998-07-31	540	540	535	536	77,000	536
1998-07-30	525	545	525	530	76,000	530
1998-07-29	529	530	522	524	73,000	524
1998-07-28	520	531	520	529	180,000	529
1998-07-27	552	558	530	530	188,000	530
1998-07-24	530	538	526	532	88,000	532
1998-07-23	529	531	529	531	144,000	531
1998-07-22	533	535	525	529	117,000	529
1998-07-21	566	568	542	553	133,000	553
1998-07-17	557	565	556	556	103,000	556
1998-07-16	565	599	560	599	435,000	599
1998-07-15	553	573	553	565	403,000	565
1998-07-14	545	550	545	550	100,000	550
1998-07-13	521	535	521	525	244,000	525
1998-07-10	548	549	534	543	453,000	543
1998-07-09	576	576	556	558	194,000	558
1998-07-08	573	577	570	577	122,000	577
1998-07-07	599	599	585	593	265,000	593
1998-07-06	578	590	575	590	205,000	590
1998-07-03	590	600	577	590	204,000	590
1998-07-02	650	650	600	600	411,000	600
1998-07-01	568	600	560	600	499,000	600
1998-06-30	555	560	552	555	525,000	555
1998-06-29	560	565	555	555	333,000	555
1998-06-26	558	564	549	560	551,000	560
1998-06-25	549	567	547	562	238,000	562
1998-06-24	533	550	527	550	82,000	550
1998-06-23	520	533	520	527	258,000	527
1998-06-22	530	536	520	530	192,000	530
1998-06-19	520	526	510	510	356,000	510
1998-06-18	508	524	507	518	465,000	518
1998-06-17	505	514	494	498	309,000	498
1998-06-16	502	507	500	502	342,000	502
1998-06-15	500	507	500	502	356,000	502
1998-06-12	500	504	500	500	591,000	500
1998-06-11	500	506	496	500	384,000	500
1998-06-10	500	502	499	500	205,000	500
1998-06-09	500	502	500	502	274,000	502
1998-06-08	500	505	499	505	93,000	505
1998-06-05	500	512	499	510	533,000	510
1998-06-04	485	499	485	494	138,000	494
1998-06-03	480	495	480	480	211,000	480
1998-06-02	466	470	440	470	456,000	470
1998-06-01	487	487	460	465	218,000	465
1998-05-29	499	504	492	492	256,000	492
1998-05-28	497	509	497	509	136,000	509
1998-05-27	503	503	492	492	220,000	492
1998-05-26	502	511	497	498	143,000	498
1998-05-25	502	510	492	502	182,000	502
1998-05-22	518	518	495	502	428,000	502
1998-05-21	508	518	508	516	243,000	516
1998-05-20	505	510	499	499	406,000	499
1998-05-19	510	520	510	510	117,000	510
1998-05-18	520	520	500	512	230,000	512
1998-05-15	511	516	505	510	658,000	510
1998-05-14	513	520	513	517	610,000	517
1998-05-13	490	520	490	519	213,000	519
1998-05-12	498	501	485	488	370,000	488
1998-05-11	495	498	493	495	270,000	495
1998-05-08	500	500	490	500	386,000	500
1998-05-07	506	506	490	503	289,000	503
1998-05-06	514	514	502	507	176,000	507
1998-05-01	531	536	522	534	306,000	534
1998-04-30	540	550	540	540	447,000	540
1998-04-28	546	556	541	547	288,000	547
1998-04-27	578	578	565	566	215,000	566
1998-04-24	577	593	575	584	96,000	584
1998-04-23	554	566	554	557	396,000	557
1998-04-22	554	554	538	548	440,000	548
1998-04-21	602	604	560	560	140,000	560
1998-04-20	590	590	582	582	136,000	582
1998-04-17	556	598	540	570	348,000	570
1998-04-16	597	597	555	555	138,000	555
1998-04-15	590	600	590	591	131,000	591
1998-04-14	589	595	588	592	67,000	592
1998-04-13	580	592	580	588	90,000	588
1998-04-10	615	620	600	605	163,000	605
1998-04-09	590	617	590	617	324,000	617
1998-04-08	609	620	609	610	389,000	610
1998-04-07	580	610	576	610	253,000	610
1998-04-06	547	580	547	580	396,000	580
1998-04-03	587	610	540	547	628,000	547
1998-04-02	625	625	580	585	588,000	585
1998-04-01	638	640	596	635	1,002,000	635
1998-03-31	641	648	620	640	642,000	640
1998-03-30	636	644	608	638	458,000	638
1998-03-27	655	655	635	635	622,000	635
1998-03-26	607	607	599	605	98,000	605
1998-03-25	559	569	536	536	685,000	536
1998-03-24	580	588	559	559	542,000	559
1998-03-23	618	631	590	590	297,000	590
1998-03-20	640	640	615	625	277,000	625
1998-03-19	635	647	635	640	267,000	640
1998-03-18	650	650	630	630	464,000	630
1998-03-17	639	647	638	640	326,000	640
1998-03-16	645	645	633	639	287,000	639
1998-03-13	629	640	629	640	752,000	640
1998-03-12	650	650	639	639	127,000	639
1998-03-11	669	670	650	651	118,000	651
1998-03-10	660	670	650	670	377,000	670
1998-03-09	653	689	652	670	247,000	670
1998-03-06	645	654	640	643	76,000	643
1998-03-05	625	640	620	635	226,000	635
1998-03-04	645	647	620	620	129,000	620
1998-03-03	660	660	640	655	144,000	655
1998-03-02	631	665	631	664	593,000	664
1998-02-27	607	614	599	614	278,000	614
1998-02-26	590	590	575	587	351,000	587
1998-02-25	580	590	570	589	150,000	589
1998-02-24	590	595	587	590	109,000	590
1998-02-23	607	607	598	600	125,000	600
1998-02-20	609	609	585	600	220,000	600
1998-02-19	601	613	599	610	220,000	610
1998-02-18	616	618	603	610	154,000	610
1998-02-17	604	604	593	603	161,000	603
1998-02-16	601	609	590	609	182,000	609
1998-02-13	615	615	606	610	203,000	610
1998-02-12	630	630	616	617	394,000	617
1998-02-10	571	606	571	600	365,000	600
1998-02-09	570	570	559	565	99,000	565
1998-02-06	559	565	554	560	697,000	560
1998-02-05	520	550	520	550	263,000	550
1998-02-04	521	537	521	537	88,000	537
1998-02-03	543	549	533	547	165,000	547
1998-02-02	530	540	530	533	346,000	533
1998-01-30	550	550	540	547	245,000	547
1998-01-29	555	562	525	562	221,000	562
1998-01-28	570	600	563	600	449,000	600
1998-01-27	520	550	513	550	400,000	550
1998-01-26	474	522	474	503	408,000	503
1998-01-23	428	449	423	449	310,000	449
1998-01-22	431	434	417	430	300,000	430
1998-01-21	463	463	421	434	528,000	434
1998-01-20	390	428	390	428	1,062,000	428
1998-01-19	347	386	347	381	640,000	381
1998-01-16	320	335	320	332	551,000	332
1998-01-14	322	325	320	325	177,000	325
1998-01-13	333	333	319	323	226,000	323
1998-01-12	331	340	331	332	107,000	332
1998-01-09	351	353	347	353	126,000	353
1998-01-08	349	355	346	354	336,000	354
1998-01-07	334	352	332	352	175,000	352
1998-01-06	355	355	335	336	57,000	336
1998-01-05	365	365	360	360	15,000	360

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