1860 戸田建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 520 | 524 | 517 | 523 | 61,000 | 523 |
| 2000-12-28 | 520 | 525 | 517 | 521 | 98,000 | 521 |
| 2000-12-27 | 516 | 523 | 511 | 517 | 207,000 | 517 |
| 2000-12-26 | 495 | 515 | 495 | 511 | 353,000 | 511 |
| 2000-12-25 | 506 | 516 | 496 | 508 | 310,000 | 508 |
| 2000-12-22 | 510 | 527 | 500 | 515 | 407,000 | 515 |
| 2000-12-21 | 511 | 517 | 490 | 490 | 587,000 | 490 |
| 2000-12-20 | 501 | 532 | 490 | 528 | 701,000 | 528 |
| 2000-12-19 | 515 | 529 | 513 | 527 | 1,496,000 | 527 |
| 2000-12-18 | 505 | 520 | 496 | 510 | 415,000 | 510 |
| 2000-12-15 | 509 | 528 | 508 | 525 | 959,000 | 525 |
| 2000-12-14 | 481 | 505 | 481 | 498 | 639,000 | 498 |
| 2000-12-13 | 483 | 484 | 477 | 481 | 592,000 | 481 |
| 2000-12-12 | 476 | 485 | 472 | 481 | 331,000 | 481 |
| 2000-12-11 | 463 | 474 | 461 | 461 | 212,000 | 461 |
| 2000-12-08 | 458 | 485 | 458 | 473 | 502,000 | 473 |
| 2000-12-07 | 476 | 480 | 467 | 473 | 396,000 | 473 |
| 2000-12-06 | 504 | 504 | 491 | 491 | 341,000 | 491 |
| 2000-12-05 | 503 | 503 | 487 | 489 | 303,000 | 489 |
| 2000-12-04 | 540 | 550 | 495 | 500 | 382,000 | 500 |
| 2000-12-01 | 551 | 551 | 538 | 550 | 603,000 | 550 |
| 2000-11-30 | 520 | 569 | 511 | 569 | 1,108,000 | 569 |
| 2000-11-29 | 510 | 528 | 510 | 518 | 751,000 | 518 |
| 2000-11-28 | 483 | 534 | 482 | 508 | 1,122,000 | 508 |
| 2000-11-27 | 471 | 490 | 470 | 483 | 543,000 | 483 |
| 2000-11-24 | 455 | 464 | 455 | 461 | 265,000 | 461 |
| 2000-11-22 | 440 | 452 | 440 | 446 | 210,000 | 446 |
| 2000-11-21 | 458 | 458 | 445 | 445 | 173,000 | 445 |
| 2000-11-20 | 448 | 455 | 446 | 449 | 339,000 | 449 |
| 2000-11-17 | 429 | 435 | 425 | 433 | 187,000 | 433 |
| 2000-11-16 | 432 | 445 | 432 | 438 | 404,000 | 438 |
| 2000-11-15 | 420 | 438 | 420 | 431 | 516,000 | 431 |
| 2000-11-14 | 417 | 421 | 407 | 413 | 234,000 | 413 |
| 2000-11-13 | 401 | 418 | 397 | 413 | 365,000 | 413 |
| 2000-11-10 | 408 | 409 | 404 | 405 | 343,000 | 405 |
| 2000-11-09 | 413 | 418 | 409 | 413 | 377,000 | 413 |
| 2000-11-08 | 407 | 427 | 407 | 423 | 112,000 | 423 |
| 2000-11-07 | 420 | 424 | 413 | 422 | 151,000 | 422 |
| 2000-11-06 | 424 | 425 | 409 | 425 | 156,000 | 425 |
| 2000-11-02 | 416 | 425 | 413 | 424 | 148,000 | 424 |
| 2000-11-01 | 401 | 412 | 401 | 406 | 132,000 | 406 |
| 2000-10-31 | 400 | 406 | 397 | 404 | 140,000 | 404 |
| 2000-10-30 | 403 | 405 | 400 | 400 | 102,000 | 400 |
| 2000-10-27 | 410 | 415 | 403 | 403 | 158,000 | 403 |
| 2000-10-26 | 401 | 413 | 401 | 405 | 182,000 | 405 |
| 2000-10-25 | 401 | 406 | 401 | 404 | 165,000 | 404 |
| 2000-10-24 | 400 | 409 | 400 | 407 | 167,000 | 407 |
| 2000-10-23 | 389 | 415 | 389 | 405 | 282,000 | 405 |
| 2000-10-20 | 400 | 406 | 387 | 391 | 470,000 | 391 |
| 2000-10-19 | 399 | 407 | 399 | 402 | 172,000 | 402 |
| 2000-10-18 | 409 | 409 | 401 | 404 | 531,000 | 404 |
| 2000-10-17 | 410 | 418 | 409 | 409 | 341,000 | 409 |
| 2000-10-16 | 410 | 433 | 409 | 430 | 165,000 | 430 |
| 2000-10-13 | 400 | 420 | 400 | 415 | 208,000 | 415 |
| 2000-10-12 | 420 | 429 | 420 | 425 | 158,000 | 425 |
| 2000-10-11 | 426 | 428 | 425 | 426 | 87,000 | 426 |
| 2000-10-10 | 428 | 436 | 425 | 435 | 114,000 | 435 |
| 2000-10-06 | 423 | 443 | 423 | 437 | 226,000 | 437 |
| 2000-10-05 | 424 | 434 | 424 | 433 | 155,000 | 433 |
| 2000-10-04 | 425 | 434 | 425 | 434 | 139,000 | 434 |
| 2000-10-03 | 444 | 444 | 433 | 435 | 167,000 | 435 |
| 2000-10-02 | 433 | 437 | 426 | 435 | 365,000 | 435 |
| 2000-09-29 | 419 | 442 | 419 | 437 | 306,000 | 437 |
| 2000-09-28 | 415 | 430 | 415 | 424 | 214,000 | 424 |
| 2000-09-27 | 415 | 420 | 411 | 414 | 426,000 | 414 |
| 2000-09-26 | 414 | 414 | 407 | 410 | 280,000 | 410 |
| 2000-09-25 | 419 | 428 | 419 | 424 | 430,000 | 424 |
| 2000-09-22 | 415 | 420 | 407 | 419 | 345,000 | 419 |
| 2000-09-21 | 415 | 425 | 407 | 415 | 267,000 | 415 |
| 2000-09-20 | 407 | 412 | 404 | 410 | 624,000 | 410 |
| 2000-09-19 | 410 | 411 | 399 | 411 | 242,000 | 411 |
| 2000-09-18 | 390 | 410 | 389 | 410 | 156,000 | 410 |
| 2000-09-14 | 396 | 400 | 390 | 390 | 273,000 | 390 |
| 2000-09-13 | 400 | 402 | 393 | 401 | 278,000 | 401 |
| 2000-09-12 | 414 | 415 | 400 | 405 | 179,000 | 405 |
| 2000-09-11 | 418 | 422 | 415 | 415 | 143,000 | 415 |
| 2000-09-08 | 423 | 430 | 420 | 425 | 271,000 | 425 |
| 2000-09-07 | 420 | 430 | 415 | 430 | 187,000 | 430 |
| 2000-09-06 | 434 | 434 | 420 | 420 | 224,000 | 420 |
| 2000-09-05 | 433 | 434 | 426 | 434 | 233,000 | 434 |
| 2000-09-04 | 435 | 435 | 432 | 433 | 191,000 | 433 |
| 2000-09-01 | 451 | 451 | 421 | 434 | 378,000 | 434 |
| 2000-08-31 | 456 | 460 | 445 | 450 | 426,000 | 450 |
| 2000-08-30 | 464 | 465 | 459 | 460 | 206,000 | 460 |
| 2000-08-29 | 469 | 473 | 455 | 469 | 481,000 | 469 |
| 2000-08-28 | 499 | 499 | 477 | 484 | 329,000 | 484 |
| 2000-08-25 | 488 | 488 | 480 | 484 | 258,000 | 484 |
| 2000-08-24 | 487 | 510 | 487 | 490 | 608,000 | 490 |
| 2000-08-23 | 498 | 503 | 481 | 482 | 234,000 | 482 |
| 2000-08-22 | 502 | 503 | 498 | 498 | 272,000 | 498 |
| 2000-08-21 | 505 | 505 | 490 | 498 | 503,000 | 498 |
| 2000-08-18 | 510 | 515 | 508 | 514 | 102,000 | 514 |
| 2000-08-17 | 527 | 527 | 518 | 520 | 278,000 | 520 |
| 2000-08-16 | 520 | 525 | 513 | 517 | 296,000 | 517 |
| 2000-08-15 | 529 | 529 | 522 | 527 | 210,000 | 527 |
| 2000-08-14 | 515 | 529 | 513 | 529 | 119,000 | 529 |
| 2000-08-11 | 516 | 525 | 515 | 525 | 448,000 | 525 |
| 2000-08-10 | 529 | 530 | 518 | 523 | 452,000 | 523 |
| 2000-08-09 | 514 | 525 | 513 | 519 | 444,000 | 519 |
| 2000-08-08 | 503 | 510 | 502 | 504 | 396,000 | 504 |
| 2000-08-07 | 490 | 495 | 483 | 493 | 169,000 | 493 |
| 2000-08-04 | 450 | 500 | 450 | 490 | 348,000 | 490 |
| 2000-08-03 | 485 | 485 | 455 | 460 | 126,000 | 460 |
| 2000-08-02 | 467 | 498 | 467 | 481 | 417,000 | 481 |
| 2000-08-01 | 473 | 475 | 462 | 462 | 595,000 | 462 |
| 2000-07-31 | 480 | 485 | 450 | 485 | 608,000 | 485 |
| 2000-07-28 | 499 | 499 | 489 | 495 | 182,000 | 495 |
| 2000-07-27 | 497 | 508 | 492 | 493 | 282,000 | 493 |
| 2000-07-26 | 500 | 509 | 492 | 497 | 200,000 | 497 |
| 2000-07-25 | 514 | 514 | 486 | 495 | 162,000 | 495 |
| 2000-07-24 | 496 | 517 | 490 | 512 | 139,000 | 512 |
| 2000-07-21 | 529 | 529 | 495 | 497 | 226,000 | 497 |
| 2000-07-19 | 496 | 520 | 494 | 511 | 192,000 | 511 |
| 2000-07-18 | 501 | 508 | 495 | 495 | 130,000 | 495 |
| 2000-07-17 | 506 | 518 | 502 | 506 | 157,000 | 506 |
| 2000-07-14 | 515 | 520 | 503 | 506 | 142,000 | 506 |
| 2000-07-13 | 501 | 518 | 501 | 505 | 408,000 | 505 |
| 2000-07-12 | 536 | 536 | 520 | 526 | 114,000 | 526 |
| 2000-07-11 | 535 | 539 | 520 | 534 | 526,000 | 534 |
| 2000-07-10 | 505 | 516 | 505 | 515 | 545,000 | 515 |
| 2000-07-07 | 494 | 518 | 494 | 515 | 198,000 | 515 |
| 2000-07-06 | 497 | 510 | 495 | 502 | 276,000 | 502 |
| 2000-07-05 | 525 | 525 | 500 | 507 | 285,000 | 507 |
| 2000-07-04 | 540 | 543 | 521 | 521 | 370,000 | 521 |
| 2000-07-03 | 538 | 541 | 518 | 540 | 637,000 | 540 |
| 2000-06-30 | 485 | 507 | 485 | 505 | 768,000 | 505 |
| 2000-06-29 | 495 | 500 | 488 | 495 | 549,000 | 495 |
| 2000-06-28 | 500 | 520 | 500 | 505 | 449,000 | 505 |
| 2000-06-27 | 495 | 514 | 495 | 510 | 660,000 | 510 |
| 2000-06-26 | 478 | 490 | 478 | 485 | 337,000 | 485 |
| 2000-06-23 | 465 | 480 | 465 | 476 | 478,000 | 476 |
| 2000-06-22 | 465 | 475 | 464 | 473 | 320,000 | 473 |
| 2000-06-21 | 460 | 475 | 460 | 465 | 542,000 | 465 |
| 2000-06-20 | 455 | 459 | 450 | 458 | 377,000 | 458 |
| 2000-06-19 | 446 | 453 | 444 | 452 | 758,000 | 452 |
| 2000-06-16 | 434 | 444 | 429 | 444 | 514,000 | 444 |
| 2000-06-15 | 429 | 434 | 425 | 434 | 198,000 | 434 |
| 2000-06-14 | 429 | 430 | 417 | 424 | 199,000 | 424 |
| 2000-06-13 | 410 | 429 | 410 | 429 | 448,000 | 429 |
| 2000-06-12 | 406 | 415 | 404 | 415 | 279,000 | 415 |
| 2000-06-09 | 410 | 412 | 407 | 409 | 1,343,000 | 409 |
| 2000-06-08 | 419 | 419 | 412 | 416 | 552,000 | 416 |
| 2000-06-07 | 405 | 414 | 405 | 414 | 618,000 | 414 |
| 2000-06-06 | 408 | 408 | 398 | 407 | 433,000 | 407 |
| 2000-06-05 | 406 | 415 | 400 | 403 | 237,000 | 403 |
| 2000-06-02 | 413 | 415 | 406 | 406 | 362,000 | 406 |
| 2000-06-01 | 424 | 430 | 415 | 417 | 356,000 | 417 |
| 2000-05-31 | 445 | 445 | 420 | 420 | 480,000 | 420 |
| 2000-05-30 | 443 | 451 | 442 | 448 | 728,000 | 448 |
| 2000-05-29 | 445 | 448 | 443 | 448 | 370,000 | 448 |
| 2000-05-26 | 431 | 440 | 431 | 435 | 420,000 | 435 |
| 2000-05-25 | 430 | 445 | 423 | 440 | 797,000 | 440 |
| 2000-05-24 | 425 | 430 | 415 | 426 | 708,000 | 426 |
| 2000-05-23 | 414 | 425 | 403 | 425 | 413,000 | 425 |
| 2000-05-22 | 404 | 425 | 402 | 419 | 627,000 | 419 |
| 2000-05-19 | 400 | 404 | 397 | 404 | 456,000 | 404 |
| 2000-05-18 | 400 | 405 | 396 | 401 | 633,000 | 401 |
| 2000-05-17 | 393 | 405 | 390 | 401 | 594,000 | 401 |
| 2000-05-16 | 390 | 397 | 389 | 393 | 551,000 | 393 |
| 2000-05-15 | 381 | 390 | 381 | 390 | 185,000 | 390 |
| 2000-05-12 | 370 | 382 | 370 | 381 | 417,000 | 381 |
| 2000-05-11 | 370 | 370 | 355 | 368 | 315,000 | 368 |
| 2000-05-10 | 361 | 365 | 359 | 365 | 345,000 | 365 |
| 2000-05-09 | 357 | 367 | 356 | 365 | 321,000 | 365 |
| 2000-05-08 | 360 | 360 | 357 | 358 | 229,000 | 358 |
| 2000-05-02 | 360 | 360 | 358 | 358 | 322,000 | 358 |
| 2000-05-01 | 350 | 359 | 347 | 359 | 1,002,000 | 359 |
| 2000-04-28 | 365 | 365 | 350 | 350 | 252,000 | 350 |
| 2000-04-27 | 368 | 368 | 363 | 363 | 332,000 | 363 |
| 2000-04-26 | 361 | 367 | 361 | 367 | 356,000 | 367 |
| 2000-04-25 | 360 | 366 | 353 | 365 | 457,000 | 365 |
| 2000-04-24 | 352 | 368 | 352 | 362 | 310,000 | 362 |
| 2000-04-21 | 361 | 366 | 345 | 345 | 715,000 | 345 |
| 2000-04-20 | 353 | 366 | 352 | 361 | 650,000 | 361 |
| 2000-04-19 | 349 | 355 | 346 | 347 | 462,000 | 347 |
| 2000-04-18 | 350 | 350 | 340 | 349 | 598,000 | 349 |
| 2000-04-17 | 339 | 350 | 328 | 350 | 587,000 | 350 |
| 2000-04-14 | 345 | 355 | 344 | 354 | 882,000 | 354 |
| 2000-04-13 | 342 | 344 | 336 | 343 | 1,843,000 | 343 |
| 2000-04-12 | 352 | 354 | 338 | 347 | 2,697,000 | 347 |
| 2000-04-11 | 362 | 362 | 333 | 351 | 1,103,000 | 351 |
| 2000-04-10 | 366 | 371 | 363 | 367 | 1,510,000 | 367 |
| 2000-04-07 | 400 | 405 | 380 | 381 | 479,000 | 381 |
| 2000-04-06 | 400 | 400 | 385 | 386 | 337,000 | 386 |
| 2000-04-05 | 408 | 411 | 394 | 398 | 357,000 | 398 |
| 2000-04-04 | 400 | 423 | 399 | 410 | 583,000 | 410 |
| 2000-04-03 | 385 | 400 | 385 | 400 | 509,000 | 400 |
| 2000-03-31 | 381 | 384 | 374 | 379 | 212,000 | 379 |
| 2000-03-30 | 400 | 402 | 373 | 376 | 367,000 | 376 |
| 2000-03-29 | 401 | 405 | 390 | 405 | 299,000 | 405 |
| 2000-03-28 | 388 | 397 | 381 | 395 | 1,165,000 | 395 |
| 2000-03-27 | 388 | 388 | 384 | 387 | 611,000 | 387 |
| 2000-03-24 | 375 | 384 | 375 | 378 | 288,000 | 378 |
| 2000-03-23 | 365 | 380 | 365 | 375 | 316,000 | 375 |
| 2000-03-22 | 377 | 382 | 361 | 361 | 249,000 | 361 |
| 2000-03-21 | 384 | 385 | 368 | 374 | 392,000 | 374 |
| 2000-03-17 | 383 | 383 | 373 | 378 | 198,000 | 378 |
| 2000-03-16 | 376 | 385 | 366 | 385 | 453,000 | 385 |
| 2000-03-15 | 381 | 384 | 371 | 371 | 587,000 | 371 |
| 2000-03-14 | 381 | 390 | 371 | 381 | 1,187,000 | 381 |
| 2000-03-13 | 356 | 377 | 355 | 371 | 1,225,000 | 371 |
| 2000-03-10 | 361 | 361 | 340 | 346 | 1,697,000 | 346 |
| 2000-03-09 | 339 | 358 | 330 | 356 | 1,854,000 | 356 |
| 2000-03-08 | 330 | 333 | 322 | 329 | 446,000 | 329 |
| 2000-03-07 | 330 | 348 | 325 | 335 | 809,000 | 335 |
| 2000-03-06 | 334 | 334 | 326 | 328 | 350,000 | 328 |
| 2000-03-03 | 347 | 347 | 333 | 334 | 541,000 | 334 |
| 2000-03-02 | 347 | 360 | 342 | 342 | 551,000 | 342 |
| 2000-03-01 | 331 | 350 | 330 | 332 | 248,000 | 332 |
| 2000-02-29 | 335 | 340 | 330 | 334 | 254,000 | 334 |
| 2000-02-28 | 347 | 349 | 330 | 330 | 346,000 | 330 |
| 2000-02-25 | 334 | 339 | 328 | 332 | 299,000 | 332 |
| 2000-02-24 | 342 | 347 | 331 | 334 | 205,000 | 334 |
| 2000-02-23 | 319 | 342 | 317 | 342 | 594,000 | 342 |
| 2000-02-22 | 318 | 325 | 317 | 317 | 238,000 | 317 |
| 2000-02-21 | 320 | 321 | 316 | 316 | 265,000 | 316 |
| 2000-02-18 | 329 | 329 | 315 | 320 | 488,000 | 320 |
| 2000-02-17 | 325 | 339 | 320 | 320 | 323,000 | 320 |
| 2000-02-16 | 331 | 331 | 319 | 324 | 432,000 | 324 |
| 2000-02-15 | 349 | 349 | 330 | 331 | 198,000 | 331 |
| 2000-02-14 | 358 | 360 | 340 | 340 | 456,000 | 340 |
| 2000-02-10 | 377 | 377 | 358 | 358 | 357,000 | 358 |
| 2000-02-09 | 390 | 390 | 368 | 375 | 546,000 | 375 |
| 2000-02-08 | 400 | 403 | 385 | 394 | 297,000 | 394 |
| 2000-02-07 | 409 | 411 | 400 | 408 | 203,000 | 408 |
| 2000-02-04 | 411 | 420 | 410 | 419 | 90,000 | 419 |
| 2000-02-03 | 420 | 420 | 416 | 416 | 137,000 | 416 |
| 2000-02-02 | 422 | 427 | 420 | 420 | 234,000 | 420 |
| 2000-02-01 | 420 | 425 | 418 | 421 | 551,000 | 421 |
| 2000-01-31 | 420 | 432 | 419 | 425 | 536,000 | 425 |
| 2000-01-28 | 429 | 429 | 419 | 420 | 202,000 | 420 |
| 2000-01-27 | 442 | 442 | 420 | 427 | 304,000 | 427 |
| 2000-01-26 | 422 | 433 | 422 | 432 | 212,000 | 432 |
| 2000-01-25 | 417 | 432 | 417 | 427 | 277,000 | 427 |
| 2000-01-24 | 433 | 436 | 422 | 422 | 248,000 | 422 |
| 2000-01-21 | 441 | 441 | 420 | 430 | 471,000 | 430 |
| 2000-01-20 | 430 | 445 | 430 | 431 | 191,000 | 431 |
| 2000-01-19 | 420 | 428 | 417 | 428 | 278,000 | 428 |
| 2000-01-18 | 441 | 451 | 431 | 432 | 242,000 | 432 |
| 2000-01-17 | 479 | 479 | 432 | 436 | 728,000 | 436 |
| 2000-01-14 | 435 | 468 | 430 | 465 | 656,000 | 465 |
| 2000-01-13 | 405 | 435 | 403 | 430 | 317,000 | 430 |
| 2000-01-12 | 409 | 409 | 400 | 400 | 294,000 | 400 |
| 2000-01-11 | 403 | 406 | 400 | 400 | 443,000 | 400 |
| 2000-01-07 | 400 | 406 | 400 | 403 | 235,000 | 403 |
| 2000-01-06 | 410 | 410 | 395 | 402 | 101,000 | 402 |
| 2000-01-05 | 394 | 409 | 390 | 409 | 238,000 | 409 |
| 2000-01-04 | 394 | 398 | 390 | 390 | 70,000 | 390 |
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
