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
2000-12-2952052451752361,000523
2000-12-2852052551752198,000521
2000-12-27516523511517207,000517
2000-12-26495515495511353,000511
2000-12-25506516496508310,000508
2000-12-22510527500515407,000515
2000-12-21511517490490587,000490
2000-12-20501532490528701,000528
2000-12-195155295135271,496,000527
2000-12-18505520496510415,000510
2000-12-15509528508525959,000525
2000-12-14481505481498639,000498
2000-12-13483484477481592,000481
2000-12-12476485472481331,000481
2000-12-11463474461461212,000461
2000-12-08458485458473502,000473
2000-12-07476480467473396,000473
2000-12-06504504491491341,000491
2000-12-05503503487489303,000489
2000-12-04540550495500382,000500
2000-12-01551551538550603,000550
2000-11-305205695115691,108,000569
2000-11-29510528510518751,000518
2000-11-284835344825081,122,000508
2000-11-27471490470483543,000483
2000-11-24455464455461265,000461
2000-11-22440452440446210,000446
2000-11-21458458445445173,000445
2000-11-20448455446449339,000449
2000-11-17429435425433187,000433
2000-11-16432445432438404,000438
2000-11-15420438420431516,000431
2000-11-14417421407413234,000413
2000-11-13401418397413365,000413
2000-11-10408409404405343,000405
2000-11-09413418409413377,000413
2000-11-08407427407423112,000423
2000-11-07420424413422151,000422
2000-11-06424425409425156,000425
2000-11-02416425413424148,000424
2000-11-01401412401406132,000406
2000-10-31400406397404140,000404
2000-10-30403405400400102,000400
2000-10-27410415403403158,000403
2000-10-26401413401405182,000405
2000-10-25401406401404165,000404
2000-10-24400409400407167,000407
2000-10-23389415389405282,000405
2000-10-20400406387391470,000391
2000-10-19399407399402172,000402
2000-10-18409409401404531,000404
2000-10-17410418409409341,000409
2000-10-16410433409430165,000430
2000-10-13400420400415208,000415
2000-10-12420429420425158,000425
2000-10-1142642842542687,000426
2000-10-10428436425435114,000435
2000-10-06423443423437226,000437
2000-10-05424434424433155,000433
2000-10-04425434425434139,000434
2000-10-03444444433435167,000435
2000-10-02433437426435365,000435
2000-09-29419442419437306,000437
2000-09-28415430415424214,000424
2000-09-27415420411414426,000414
2000-09-26414414407410280,000410
2000-09-25419428419424430,000424
2000-09-22415420407419345,000419
2000-09-21415425407415267,000415
2000-09-20407412404410624,000410
2000-09-19410411399411242,000411
2000-09-18390410389410156,000410
2000-09-14396400390390273,000390
2000-09-13400402393401278,000401
2000-09-12414415400405179,000405
2000-09-11418422415415143,000415
2000-09-08423430420425271,000425
2000-09-07420430415430187,000430
2000-09-06434434420420224,000420
2000-09-05433434426434233,000434
2000-09-04435435432433191,000433
2000-09-01451451421434378,000434
2000-08-31456460445450426,000450
2000-08-30464465459460206,000460
2000-08-29469473455469481,000469
2000-08-28499499477484329,000484
2000-08-25488488480484258,000484
2000-08-24487510487490608,000490
2000-08-23498503481482234,000482
2000-08-22502503498498272,000498
2000-08-21505505490498503,000498
2000-08-18510515508514102,000514
2000-08-17527527518520278,000520
2000-08-16520525513517296,000517
2000-08-15529529522527210,000527
2000-08-14515529513529119,000529
2000-08-11516525515525448,000525
2000-08-10529530518523452,000523
2000-08-09514525513519444,000519
2000-08-08503510502504396,000504
2000-08-07490495483493169,000493
2000-08-04450500450490348,000490
2000-08-03485485455460126,000460
2000-08-02467498467481417,000481
2000-08-01473475462462595,000462
2000-07-31480485450485608,000485
2000-07-28499499489495182,000495
2000-07-27497508492493282,000493
2000-07-26500509492497200,000497
2000-07-25514514486495162,000495
2000-07-24496517490512139,000512
2000-07-21529529495497226,000497
2000-07-19496520494511192,000511
2000-07-18501508495495130,000495
2000-07-17506518502506157,000506
2000-07-14515520503506142,000506
2000-07-13501518501505408,000505
2000-07-12536536520526114,000526
2000-07-11535539520534526,000534
2000-07-10505516505515545,000515
2000-07-07494518494515198,000515
2000-07-06497510495502276,000502
2000-07-05525525500507285,000507
2000-07-04540543521521370,000521
2000-07-03538541518540637,000540
2000-06-30485507485505768,000505
2000-06-29495500488495549,000495
2000-06-28500520500505449,000505
2000-06-27495514495510660,000510
2000-06-26478490478485337,000485
2000-06-23465480465476478,000476
2000-06-22465475464473320,000473
2000-06-21460475460465542,000465
2000-06-20455459450458377,000458
2000-06-19446453444452758,000452
2000-06-16434444429444514,000444
2000-06-15429434425434198,000434
2000-06-14429430417424199,000424
2000-06-13410429410429448,000429
2000-06-12406415404415279,000415
2000-06-094104124074091,343,000409
2000-06-08419419412416552,000416
2000-06-07405414405414618,000414
2000-06-06408408398407433,000407
2000-06-05406415400403237,000403
2000-06-02413415406406362,000406
2000-06-01424430415417356,000417
2000-05-31445445420420480,000420
2000-05-30443451442448728,000448
2000-05-29445448443448370,000448
2000-05-26431440431435420,000435
2000-05-25430445423440797,000440
2000-05-24425430415426708,000426
2000-05-23414425403425413,000425
2000-05-22404425402419627,000419
2000-05-19400404397404456,000404
2000-05-18400405396401633,000401
2000-05-17393405390401594,000401
2000-05-16390397389393551,000393
2000-05-15381390381390185,000390
2000-05-12370382370381417,000381
2000-05-11370370355368315,000368
2000-05-10361365359365345,000365
2000-05-09357367356365321,000365
2000-05-08360360357358229,000358
2000-05-02360360358358322,000358
2000-05-013503593473591,002,000359
2000-04-28365365350350252,000350
2000-04-27368368363363332,000363
2000-04-26361367361367356,000367
2000-04-25360366353365457,000365
2000-04-24352368352362310,000362
2000-04-21361366345345715,000345
2000-04-20353366352361650,000361
2000-04-19349355346347462,000347
2000-04-18350350340349598,000349
2000-04-17339350328350587,000350
2000-04-14345355344354882,000354
2000-04-133423443363431,843,000343
2000-04-123523543383472,697,000347
2000-04-113623623333511,103,000351
2000-04-103663713633671,510,000367
2000-04-07400405380381479,000381
2000-04-06400400385386337,000386
2000-04-05408411394398357,000398
2000-04-04400423399410583,000410
2000-04-03385400385400509,000400
2000-03-31381384374379212,000379
2000-03-30400402373376367,000376
2000-03-29401405390405299,000405
2000-03-283883973813951,165,000395
2000-03-27388388384387611,000387
2000-03-24375384375378288,000378
2000-03-23365380365375316,000375
2000-03-22377382361361249,000361
2000-03-21384385368374392,000374
2000-03-17383383373378198,000378
2000-03-16376385366385453,000385
2000-03-15381384371371587,000371
2000-03-143813903713811,187,000381
2000-03-133563773553711,225,000371
2000-03-103613613403461,697,000346
2000-03-093393583303561,854,000356
2000-03-08330333322329446,000329
2000-03-07330348325335809,000335
2000-03-06334334326328350,000328
2000-03-03347347333334541,000334
2000-03-02347360342342551,000342
2000-03-01331350330332248,000332
2000-02-29335340330334254,000334
2000-02-28347349330330346,000330
2000-02-25334339328332299,000332
2000-02-24342347331334205,000334
2000-02-23319342317342594,000342
2000-02-22318325317317238,000317
2000-02-21320321316316265,000316
2000-02-18329329315320488,000320
2000-02-17325339320320323,000320
2000-02-16331331319324432,000324
2000-02-15349349330331198,000331
2000-02-14358360340340456,000340
2000-02-10377377358358357,000358
2000-02-09390390368375546,000375
2000-02-08400403385394297,000394
2000-02-07409411400408203,000408
2000-02-0441142041041990,000419
2000-02-03420420416416137,000416
2000-02-02422427420420234,000420
2000-02-01420425418421551,000421
2000-01-31420432419425536,000425
2000-01-28429429419420202,000420
2000-01-27442442420427304,000427
2000-01-26422433422432212,000432
2000-01-25417432417427277,000427
2000-01-24433436422422248,000422
2000-01-21441441420430471,000430
2000-01-20430445430431191,000431
2000-01-19420428417428278,000428
2000-01-18441451431432242,000432
2000-01-17479479432436728,000436
2000-01-14435468430465656,000465
2000-01-13405435403430317,000430
2000-01-12409409400400294,000400
2000-01-11403406400400443,000400
2000-01-07400406400403235,000403
2000-01-06410410395402101,000402
2000-01-05394409390409238,000409
2000-01-0439439839039070,000390

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