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
