1860 戸田建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	395	400	393	393	36,000	393
1999-12-29	392	401	392	396	84,000	396
1999-12-28	405	405	390	392	79,000	392
1999-12-27	410	410	391	406	160,000	406
1999-12-24	390	398	390	398	178,000	398
1999-12-22	395	396	387	395	194,000	395
1999-12-21	403	406	398	404	215,000	404
1999-12-20	385	399	381	395	420,000	395
1999-12-17	397	397	389	395	480,000	395
1999-12-16	400	404	394	399	753,000	399
1999-12-15	392	404	390	400	240,000	400
1999-12-14	385	399	385	387	424,000	387
1999-12-13	383	389	383	387	126,000	387
1999-12-10	385	388	380	380	527,000	380
1999-12-09	390	391	387	390	161,000	390
1999-12-08	394	398	391	398	285,000	398
1999-12-07	390	404	390	400	221,000	400
1999-12-06	411	415	387	387	522,000	387
1999-12-03	400	410	397	410	518,000	410
1999-12-02	402	406	400	405	414,000	405
1999-12-01	388	405	387	402	494,000	402
1999-11-30	396	405	388	388	264,000	388
1999-11-29	407	407	386	392	578,000	392
1999-11-26	390	414	386	414	397,000	414
1999-11-25	398	400	390	394	739,000	394
1999-11-24	427	427	385	403	757,000	403
1999-11-22	457	457	420	427	392,000	427
1999-11-19	450	465	444	453	716,000	453
1999-11-18	483	486	447	448	538,000	448
1999-11-17	423	478	413	478	667,000	478
1999-11-16	400	401	393	398	707,000	398
1999-11-15	430	440	410	415	463,000	415
1999-11-12	430	440	425	430	440,000	430
1999-11-11	460	461	428	429	340,000	429
1999-11-10	469	473	450	457	252,000	457
1999-11-09	497	497	459	467	269,000	467
1999-11-08	499	506	495	495	373,000	495
1999-11-05	512	514	500	509	249,000	509
1999-11-04	521	533	505	522	504,000	522
1999-11-02	518	528	518	525	164,000	525
1999-11-01	526	535	523	523	158,000	523
1999-10-29	525	525	518	525	482,000	525
1999-10-28	541	541	516	518	320,000	518
1999-10-27	559	559	532	544	158,000	544
1999-10-26	550	552	549	551	239,000	551
1999-10-25	553	563	550	550	191,000	550
1999-10-22	561	568	556	556	92,000	556
1999-10-21	580	580	557	561	229,000	561
1999-10-20	579	579	560	570	201,000	570
1999-10-19	567	570	555	559	239,000	559
1999-10-18	565	573	556	561	269,000	561
1999-10-15	564	568	550	566	335,000	566
1999-10-14	567	577	564	566	353,000	566
1999-10-13	575	576	567	568	216,000	568
1999-10-12	580	605	580	605	393,000	605
1999-10-08	600	602	593	600	207,000	600
1999-10-07	600	605	590	595	473,000	595
1999-10-06	590	594	580	580	321,000	580
1999-10-05	590	600	575	585	221,000	585
1999-10-04	588	630	576	600	282,000	600
1999-10-01	570	578	569	573	229,000	573
1999-09-30	565	590	565	590	298,000	590
1999-09-29	583	583	563	574	170,000	574
1999-09-28	579	592	567	574	328,000	574
1999-09-27	587	587	560	566	273,000	566
1999-09-24	574	574	565	567	333,000	567
1999-09-22	582	584	565	574	226,000	574
1999-09-21	619	619	590	612	282,000	612
1999-09-20	600	620	587	614	669,000	614
1999-09-17	589	589	565	570	363,000	570
1999-09-16	586	590	580	585	512,000	585
1999-09-14	590	591	570	586	265,000	586
1999-09-13	599	603	595	600	289,000	600
1999-09-10	593	602	588	588	503,000	588
1999-09-09	615	615	593	602	269,000	602
1999-09-08	617	619	598	616	483,000	616
1999-09-07	634	634	609	618	273,000	618
1999-09-06	638	640	626	635	171,000	635
1999-09-03	612	638	612	638	148,000	638
1999-09-02	648	648	632	632	376,000	632
1999-09-01	603	650	602	650	1,250,000	650
1999-08-31	650	650	595	602	1,812,000	602
1999-08-30	650	652	642	650	1,208,000	650
1999-08-27	650	650	628	650	1,143,000	650
1999-08-26	624	630	617	630	668,000	630
1999-08-25	601	630	601	624	680,000	624
1999-08-24	634	635	626	626	806,000	626
1999-08-23	625	630	607	630	720,000	630
1999-08-20	605	630	585	605	514,000	605
1999-08-19	600	605	585	585	461,000	585
1999-08-18	647	647	607	610	1,448,000	610
1999-08-17	560	560	555	557	270,000	557
1999-08-16	559	568	557	568	476,000	568
1999-08-13	578	578	565	569	127,000	569
1999-08-12	570	576	568	568	245,000	568
1999-08-11	570	580	570	576	188,000	576
1999-08-10	568	590	562	590	372,000	590
1999-08-09	565	566	564	566	278,000	566
1999-08-06	595	595	575	575	321,000	575
1999-08-05	615	625	605	605	298,000	605
1999-08-04	616	632	600	615	404,000	615
1999-08-03	660	660	620	644	205,000	644
1999-08-02	655	667	648	660	553,000	660
1999-07-30	625	648	620	648	353,000	648
1999-07-29	615	618	612	615	540,000	615
1999-07-28	615	617	615	615	386,000	615
1999-07-27	625	625	615	615	360,000	615
1999-07-26	610	619	610	617	653,000	617
1999-07-23	609	619	608	616	528,000	616
1999-07-22	607	623	606	612	452,000	612
1999-07-21	598	625	591	625	692,000	625
1999-07-19	576	594	576	594	352,000	594
1999-07-16	592	592	570	572	137,000	572
1999-07-15	600	600	575	580	112,000	580
1999-07-14	600	610	590	591	83,000	591
1999-07-13	602	610	595	600	219,000	600
1999-07-12	591	610	591	592	206,000	592
1999-07-09	600	600	583	600	199,000	600
1999-07-08	582	613	581	593	889,000	593
1999-07-07	561	589	561	570	369,000	570
1999-07-06	575	583	570	570	687,000	570
1999-07-05	580	580	562	569	332,000	569
1999-07-02	593	593	570	580	409,000	580
1999-07-01	602	602	581	581	276,000	581
1999-06-30	597	599	582	582	285,000	582
1999-06-29	597	605	593	596	480,000	596
1999-06-28	578	589	577	582	494,000	582
1999-06-25	558	560	547	558	527,000	558
1999-06-24	560	562	550	554	744,000	554
1999-06-23	578	578	558	559	470,000	559
1999-06-22	586	586	576	578	316,000	578
1999-06-21	584	589	583	584	175,000	584
1999-06-18	595	597	580	583	245,000	583
1999-06-17	595	595	588	595	308,000	595
1999-06-16	598	598	590	590	301,000	590
1999-06-15	593	600	593	598	397,000	598
1999-06-14	592	599	588	593	359,000	593
1999-06-11	577	605	577	592	921,000	592
1999-06-10	599	603	593	597	384,000	597
1999-06-09	590	599	589	598	210,000	598
1999-06-08	610	610	594	595	94,000	595
1999-06-07	628	628	600	612	180,000	612
1999-06-04	630	630	618	628	262,000	628
1999-06-03	615	625	615	620	238,000	620
1999-06-02	618	622	616	620	289,000	620
1999-06-01	600	609	600	608	151,000	608
1999-05-31	599	600	591	600	161,000	600
1999-05-28	596	600	580	600	182,000	600
1999-05-27	618	618	600	611	226,000	611
1999-05-26	604	615	602	608	279,000	608
1999-05-25	605	614	605	614	247,000	614
1999-05-24	603	614	602	609	234,000	609
1999-05-21	601	605	597	600	294,000	600
1999-05-20	610	612	590	599	164,000	599
1999-05-19	610	610	585	600	212,000	600
1999-05-18	624	640	620	620	122,000	620
1999-05-17	625	630	618	622	234,000	622
1999-05-14	633	638	630	635	242,000	635
1999-05-13	640	645	631	633	182,000	633
1999-05-12	640	655	640	655	132,000	655
1999-05-11	641	645	635	640	399,000	640
1999-05-10	667	667	625	643	210,000	643
1999-05-07	679	679	644	657	148,000	657
1999-05-06	688	690	670	689	192,000	689
1999-04-30	687	687	668	668	154,000	668
1999-04-28	665	680	660	667	253,000	667
1999-04-27	659	670	631	670	283,000	670
1999-04-26	659	659	641	650	383,000	650
1999-04-23	659	663	625	650	160,000	650
1999-04-22	652	663	643	660	204,000	660
1999-04-21	673	673	650	650	200,000	650
1999-04-20	660	665	656	663	196,000	663
1999-04-19	677	677	660	670	168,000	670
1999-04-16	682	682	666	671	287,000	671
1999-04-15	691	695	665	672	645,000	672
1999-04-14	690	697	676	681	483,000	681
1999-04-13	666	684	656	684	287,000	684
1999-04-12	663	667	656	656	101,000	656
1999-04-09	680	685	660	663	597,000	663
1999-04-08	683	690	655	660	469,000	660
1999-04-07	688	695	680	682	260,000	682
1999-04-06	696	698	675	698	299,000	698
1999-04-05	660	699	660	686	438,000	686
1999-04-02	660	660	643	651	407,000	651
1999-04-01	650	662	630	651	827,000	651
1999-03-31	651	654	640	640	189,000	640
1999-03-30	683	683	632	649	179,000	649
1999-03-29	712	712	680	685	165,000	685
1999-03-26	689	689	673	682	176,000	682
1999-03-25	700	700	672	678	379,000	678
1999-03-24	674	695	670	680	281,000	680
1999-03-23	672	710	672	704	706,000	704
1999-03-19	640	670	640	669	490,000	669
1999-03-18	660	664	640	640	461,000	640
1999-03-17	670	674	635	659	330,000	659
1999-03-16	651	676	648	675	558,000	675
1999-03-15	645	660	645	657	448,000	657
1999-03-12	634	670	622	670	534,000	670
1999-03-11	609	632	608	614	524,000	614
1999-03-10	601	615	601	610	358,000	610
1999-03-09	593	602	592	600	199,000	600
1999-03-08	600	617	593	593	397,000	593
1999-03-05	563	601	554	599	515,000	599
1999-03-04	568	579	564	564	378,000	564
1999-03-03	575	575	560	568	131,000	568
1999-03-02	595	595	567	570	342,000	570
1999-03-01	570	598	568	598	409,000	598
1999-02-26	555	568	555	565	144,000	565
1999-02-25	547	570	547	564	209,000	564
1999-02-24	549	555	549	550	174,000	550
1999-02-23	546	557	543	550	501,000	550
1999-02-22	557	557	545	556	146,000	556
1999-02-19	525	537	525	537	263,000	537
1999-02-18	540	540	530	535	101,000	535
1999-02-17	544	550	541	545	158,000	545
1999-02-16	544	555	544	550	268,000	550
1999-02-15	545	545	538	545	153,000	545
1999-02-12	550	555	545	548	179,000	548
1999-02-10	550	553	548	550	373,000	550
1999-02-09	554	559	552	552	217,000	552
1999-02-08	553	559	550	559	87,000	559
1999-02-05	553	556	552	555	287,000	555
1999-02-04	550	558	550	558	202,000	558
1999-02-03	554	559	540	552	167,000	552
1999-02-02	555	559	551	553	160,000	553
1999-02-01	545	560	535	555	162,000	555
1999-01-29	550	555	526	535	347,000	535
1999-01-28	549	560	538	548	188,000	548
1999-01-27	559	560	550	559	191,000	559
1999-01-26	536	550	536	550	249,000	550
1999-01-25	548	548	535	539	95,000	539
1999-01-22	550	554	540	550	187,000	550
1999-01-21	555	560	539	560	222,000	560
1999-01-20	535	535	519	530	144,000	530
1999-01-19	543	545	535	542	168,000	542
1999-01-18	540	559	533	553	296,000	553
1999-01-14	516	539	516	520	109,000	520
1999-01-13	529	540	521	521	140,000	521
1999-01-12	524	531	520	530	172,000	530
1999-01-11	520	526	519	525	145,000	525
1999-01-08	554	555	530	530	267,000	530
1999-01-07	566	566	533	565	367,000	565
1999-01-06	532	532	523	526	264,000	526
1999-01-05	550	550	537	540	185,000	540
1999-01-04	550	550	537	540	40,000	540

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