1860 戸田建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 360 | 346 | 360 | 149,000 | 360 |
| 2001-12-27 | 357 | 358 | 350 | 353 | 469,000 | 353 |
| 2001-12-26 | 354 | 356 | 344 | 351 | 210,000 | 351 |
| 2001-12-25 | 336 | 350 | 334 | 345 | 438,000 | 345 |
| 2001-12-21 | 335 | 339 | 326 | 339 | 445,000 | 339 |
| 2001-12-20 | 315 | 325 | 309 | 325 | 380,000 | 325 |
| 2001-12-19 | 304 | 310 | 300 | 310 | 404,000 | 310 |
| 2001-12-18 | 320 | 324 | 300 | 300 | 512,000 | 300 |
| 2001-12-17 | 310 | 320 | 305 | 312 | 301,000 | 312 |
| 2001-12-14 | 298 | 315 | 298 | 304 | 1,130,000 | 304 |
| 2001-12-13 | 326 | 328 | 320 | 323 | 296,000 | 323 |
| 2001-12-12 | 317 | 350 | 317 | 341 | 737,000 | 341 |
| 2001-12-11 | 348 | 348 | 329 | 332 | 573,000 | 332 |
| 2001-12-10 | 372 | 372 | 350 | 350 | 343,000 | 350 |
| 2001-12-07 | 366 | 380 | 366 | 377 | 217,000 | 377 |
| 2001-12-06 | 388 | 388 | 371 | 380 | 375,000 | 380 |
| 2001-12-05 | 361 | 370 | 361 | 368 | 167,000 | 368 |
| 2001-12-04 | 368 | 374 | 361 | 361 | 228,000 | 361 |
| 2001-12-03 | 382 | 382 | 368 | 368 | 473,000 | 368 |
| 2001-11-30 | 373 | 379 | 371 | 377 | 693,000 | 377 |
| 2001-11-29 | 380 | 381 | 371 | 381 | 338,000 | 381 |
| 2001-11-28 | 391 | 391 | 378 | 381 | 504,000 | 381 |
| 2001-11-27 | 403 | 403 | 392 | 392 | 373,000 | 392 |
| 2001-11-26 | 390 | 410 | 390 | 400 | 281,000 | 400 |
| 2001-11-22 | 390 | 394 | 385 | 387 | 378,000 | 387 |
| 2001-11-21 | 417 | 417 | 392 | 399 | 346,000 | 399 |
| 2001-11-20 | 418 | 418 | 410 | 412 | 469,000 | 412 |
| 2001-11-19 | 406 | 413 | 398 | 413 | 386,000 | 413 |
| 2001-11-16 | 405 | 408 | 390 | 391 | 256,000 | 391 |
| 2001-11-15 | 385 | 395 | 385 | 395 | 175,000 | 395 |
| 2001-11-14 | 395 | 395 | 377 | 387 | 391,000 | 387 |
| 2001-11-13 | 390 | 395 | 382 | 395 | 251,000 | 395 |
| 2001-11-12 | 403 | 403 | 393 | 395 | 61,000 | 395 |
| 2001-11-09 | 406 | 406 | 394 | 405 | 260,000 | 405 |
| 2001-11-08 | 405 | 409 | 398 | 404 | 201,000 | 404 |
| 2001-11-07 | 405 | 408 | 399 | 400 | 198,000 | 400 |
| 2001-11-06 | 405 | 407 | 395 | 404 | 491,000 | 404 |
| 2001-11-05 | 410 | 412 | 406 | 412 | 190,000 | 412 |
| 2001-11-02 | 415 | 419 | 410 | 410 | 181,000 | 410 |
| 2001-11-01 | 419 | 425 | 408 | 408 | 248,000 | 408 |
| 2001-10-31 | 442 | 444 | 410 | 414 | 406,000 | 414 |
| 2001-10-30 | 423 | 441 | 420 | 437 | 334,000 | 437 |
| 2001-10-29 | 437 | 437 | 417 | 424 | 371,000 | 424 |
| 2001-10-26 | 440 | 447 | 432 | 442 | 229,000 | 442 |
| 2001-10-25 | 430 | 441 | 430 | 441 | 351,000 | 441 |
| 2001-10-24 | 417 | 432 | 412 | 431 | 280,000 | 431 |
| 2001-10-23 | 406 | 415 | 406 | 413 | 208,000 | 413 |
| 2001-10-22 | 415 | 415 | 405 | 405 | 418,000 | 405 |
| 2001-10-19 | 400 | 404 | 390 | 395 | 590,000 | 395 |
| 2001-10-18 | 425 | 426 | 400 | 404 | 564,000 | 404 |
| 2001-10-17 | 428 | 430 | 419 | 423 | 146,000 | 423 |
| 2001-10-16 | 434 | 434 | 414 | 423 | 321,000 | 423 |
| 2001-10-15 | 418 | 429 | 415 | 429 | 506,000 | 429 |
| 2001-10-12 | 423 | 430 | 417 | 425 | 478,000 | 425 |
| 2001-10-11 | 427 | 427 | 420 | 423 | 597,000 | 423 |
| 2001-10-10 | 446 | 450 | 427 | 427 | 307,000 | 427 |
| 2001-10-09 | 441 | 441 | 415 | 426 | 677,000 | 426 |
| 2001-10-05 | 472 | 477 | 455 | 456 | 431,000 | 456 |
| 2001-10-04 | 482 | 485 | 475 | 477 | 360,000 | 477 |
| 2001-10-03 | 485 | 492 | 476 | 480 | 550,000 | 480 |
| 2001-10-02 | 479 | 482 | 476 | 482 | 499,000 | 482 |
| 2001-10-01 | 483 | 484 | 455 | 455 | 583,000 | 455 |
| 2001-09-28 | 454 | 474 | 453 | 474 | 378,000 | 474 |
| 2001-09-27 | 444 | 456 | 444 | 452 | 446,000 | 452 |
| 2001-09-26 | 435 | 441 | 431 | 439 | 270,000 | 439 |
| 2001-09-25 | 455 | 455 | 429 | 440 | 459,000 | 440 |
| 2001-09-21 | 440 | 450 | 436 | 440 | 1,006,000 | 440 |
| 2001-09-20 | 420 | 440 | 419 | 435 | 836,000 | 435 |
| 2001-09-19 | 416 | 434 | 411 | 426 | 325,000 | 426 |
| 2001-09-18 | 405 | 417 | 405 | 411 | 276,000 | 411 |
| 2001-09-17 | 396 | 399 | 388 | 395 | 235,000 | 395 |
| 2001-09-14 | 419 | 425 | 410 | 421 | 519,000 | 421 |
| 2001-09-13 | 395 | 404 | 392 | 404 | 225,000 | 404 |
| 2001-09-12 | 375 | 395 | 375 | 380 | 300,000 | 380 |
| 2001-09-11 | 410 | 418 | 401 | 415 | 187,000 | 415 |
| 2001-09-10 | 419 | 419 | 410 | 411 | 360,000 | 411 |
| 2001-09-07 | 426 | 426 | 420 | 422 | 125,000 | 422 |
| 2001-09-06 | 434 | 439 | 425 | 426 | 118,000 | 426 |
| 2001-09-05 | 418 | 435 | 417 | 431 | 223,000 | 431 |
| 2001-09-04 | 439 | 439 | 422 | 433 | 290,000 | 433 |
| 2001-09-03 | 452 | 463 | 449 | 449 | 309,000 | 449 |
| 2001-08-31 | 451 | 451 | 442 | 442 | 237,000 | 442 |
| 2001-08-30 | 470 | 470 | 441 | 441 | 319,000 | 441 |
| 2001-08-29 | 492 | 492 | 471 | 471 | 313,000 | 471 |
| 2001-08-28 | 479 | 495 | 479 | 489 | 520,000 | 489 |
| 2001-08-27 | 493 | 493 | 472 | 478 | 506,000 | 478 |
| 2001-08-24 | 481 | 492 | 480 | 484 | 636,000 | 484 |
| 2001-08-23 | 482 | 482 | 470 | 481 | 362,000 | 481 |
| 2001-08-22 | 447 | 483 | 447 | 481 | 456,000 | 481 |
| 2001-08-21 | 468 | 468 | 443 | 447 | 397,000 | 447 |
| 2001-08-20 | 484 | 484 | 466 | 468 | 184,000 | 468 |
| 2001-08-17 | 485 | 488 | 481 | 482 | 451,000 | 482 |
| 2001-08-16 | 465 | 488 | 462 | 480 | 663,000 | 480 |
| 2001-08-15 | 467 | 469 | 459 | 462 | 555,000 | 462 |
| 2001-08-14 | 475 | 475 | 457 | 457 | 322,000 | 457 |
| 2001-08-13 | 475 | 475 | 465 | 475 | 287,000 | 475 |
| 2001-08-10 | 482 | 483 | 470 | 476 | 498,000 | 476 |
| 2001-08-09 | 469 | 476 | 464 | 472 | 619,000 | 472 |
| 2001-08-08 | 468 | 485 | 465 | 465 | 642,000 | 465 |
| 2001-08-07 | 448 | 470 | 447 | 465 | 385,000 | 465 |
| 2001-08-06 | 442 | 448 | 442 | 444 | 313,000 | 444 |
| 2001-08-03 | 444 | 445 | 440 | 440 | 253,000 | 440 |
| 2001-08-02 | 442 | 446 | 438 | 439 | 526,000 | 439 |
| 2001-08-01 | 439 | 443 | 436 | 439 | 435,000 | 439 |
| 2001-07-31 | 434 | 435 | 428 | 434 | 246,000 | 434 |
| 2001-07-30 | 442 | 442 | 430 | 431 | 164,000 | 431 |
| 2001-07-27 | 436 | 440 | 434 | 440 | 247,000 | 440 |
| 2001-07-26 | 430 | 437 | 428 | 436 | 193,000 | 436 |
| 2001-07-25 | 423 | 430 | 421 | 428 | 130,000 | 428 |
| 2001-07-24 | 422 | 430 | 419 | 419 | 183,000 | 419 |
| 2001-07-23 | 434 | 434 | 421 | 427 | 186,000 | 427 |
| 2001-07-19 | 434 | 434 | 425 | 426 | 213,000 | 426 |
| 2001-07-18 | 438 | 438 | 416 | 421 | 214,000 | 421 |
| 2001-07-17 | 433 | 437 | 430 | 435 | 202,000 | 435 |
| 2001-07-16 | 435 | 439 | 429 | 439 | 288,000 | 439 |
| 2001-07-13 | 430 | 431 | 421 | 430 | 603,000 | 430 |
| 2001-07-12 | 419 | 419 | 411 | 417 | 123,000 | 417 |
| 2001-07-11 | 412 | 420 | 412 | 415 | 238,000 | 415 |
| 2001-07-10 | 411 | 412 | 405 | 412 | 252,000 | 412 |
| 2001-07-09 | 418 | 419 | 410 | 415 | 207,000 | 415 |
| 2001-07-06 | 410 | 417 | 407 | 413 | 391,000 | 413 |
| 2001-07-05 | 420 | 423 | 416 | 417 | 256,000 | 417 |
| 2001-07-04 | 434 | 434 | 421 | 424 | 150,000 | 424 |
| 2001-07-03 | 439 | 439 | 427 | 429 | 312,000 | 429 |
| 2001-07-02 | 448 | 448 | 424 | 429 | 533,000 | 429 |
| 2001-06-29 | 424 | 435 | 416 | 433 | 517,000 | 433 |
| 2001-06-28 | 418 | 418 | 413 | 414 | 196,000 | 414 |
| 2001-06-27 | 418 | 420 | 413 | 413 | 270,000 | 413 |
| 2001-06-26 | 416 | 420 | 412 | 420 | 511,000 | 420 |
| 2001-06-25 | 419 | 423 | 405 | 406 | 593,000 | 406 |
| 2001-06-22 | 405 | 420 | 401 | 419 | 793,000 | 419 |
| 2001-06-21 | 383 | 399 | 383 | 399 | 701,000 | 399 |
| 2001-06-20 | 385 | 385 | 374 | 385 | 419,000 | 385 |
| 2001-06-19 | 396 | 401 | 374 | 383 | 1,062,000 | 383 |
| 2001-06-18 | 399 | 410 | 396 | 400 | 847,000 | 400 |
| 2001-06-15 | 399 | 400 | 388 | 394 | 915,000 | 394 |
| 2001-06-14 | 413 | 418 | 402 | 406 | 738,000 | 406 |
| 2001-06-13 | 411 | 423 | 411 | 415 | 447,000 | 415 |
| 2001-06-12 | 432 | 435 | 415 | 420 | 846,000 | 420 |
| 2001-06-11 | 455 | 457 | 432 | 437 | 1,600,000 | 437 |
| 2001-06-08 | 456 | 465 | 455 | 465 | 850,000 | 465 |
| 2001-06-07 | 453 | 455 | 447 | 449 | 313,000 | 449 |
| 2001-06-06 | 452 | 453 | 446 | 453 | 337,000 | 453 |
| 2001-06-05 | 450 | 451 | 445 | 448 | 400,000 | 448 |
| 2001-06-04 | 447 | 452 | 446 | 451 | 491,000 | 451 |
| 2001-06-01 | 441 | 445 | 438 | 443 | 488,000 | 443 |
| 2001-05-31 | 445 | 445 | 439 | 442 | 680,000 | 442 |
| 2001-05-30 | 460 | 460 | 448 | 448 | 601,000 | 448 |
| 2001-05-29 | 456 | 469 | 455 | 468 | 418,000 | 468 |
| 2001-05-28 | 460 | 462 | 454 | 460 | 927,000 | 460 |
| 2001-05-25 | 465 | 470 | 442 | 455 | 1,526,000 | 455 |
| 2001-05-24 | 480 | 482 | 462 | 470 | 785,000 | 470 |
| 2001-05-23 | 492 | 497 | 484 | 492 | 1,554,000 | 492 |
| 2001-05-22 | 504 | 515 | 499 | 507 | 692,000 | 507 |
| 2001-05-21 | 536 | 536 | 520 | 524 | 336,000 | 524 |
| 2001-05-18 | 524 | 535 | 522 | 522 | 362,000 | 522 |
| 2001-05-17 | 530 | 533 | 508 | 514 | 589,000 | 514 |
| 2001-05-16 | 535 | 535 | 524 | 530 | 585,000 | 530 |
| 2001-05-15 | 544 | 544 | 523 | 530 | 817,000 | 530 |
| 2001-05-14 | 529 | 545 | 528 | 545 | 519,000 | 545 |
| 2001-05-11 | 530 | 533 | 528 | 529 | 924,000 | 529 |
| 2001-05-10 | 541 | 555 | 526 | 530 | 1,208,000 | 530 |
| 2001-05-09 | 536 | 550 | 532 | 540 | 660,000 | 540 |
| 2001-05-08 | 550 | 550 | 535 | 547 | 994,000 | 547 |
| 2001-05-07 | 589 | 590 | 555 | 570 | 1,306,000 | 570 |
| 2001-05-02 | 600 | 603 | 574 | 589 | 662,000 | 589 |
| 2001-05-01 | 590 | 610 | 582 | 600 | 1,020,000 | 600 |
| 2001-04-27 | 590 | 590 | 570 | 590 | 1,049,000 | 590 |
| 2001-04-26 | 570 | 590 | 565 | 590 | 1,959,000 | 590 |
| 2001-04-25 | 540 | 555 | 538 | 553 | 995,000 | 553 |
| 2001-04-24 | 547 | 547 | 527 | 544 | 917,000 | 544 |
| 2001-04-23 | 566 | 568 | 547 | 557 | 409,000 | 557 |
| 2001-04-20 | 560 | 563 | 555 | 563 | 791,000 | 563 |
| 2001-04-19 | 569 | 579 | 555 | 559 | 1,031,000 | 559 |
| 2001-04-18 | 595 | 599 | 580 | 589 | 310,000 | 589 |
| 2001-04-17 | 592 | 595 | 575 | 595 | 211,000 | 595 |
| 2001-04-16 | 599 | 599 | 581 | 587 | 113,000 | 587 |
| 2001-04-13 | 598 | 601 | 580 | 599 | 536,000 | 599 |
| 2001-04-12 | 594 | 595 | 578 | 595 | 333,000 | 595 |
| 2001-04-11 | 572 | 605 | 566 | 595 | 578,000 | 595 |
| 2001-04-10 | 568 | 580 | 558 | 566 | 339,000 | 566 |
| 2001-04-09 | 575 | 585 | 562 | 568 | 334,000 | 568 |
| 2001-04-06 | 582 | 590 | 556 | 570 | 517,000 | 570 |
| 2001-04-05 | 595 | 608 | 590 | 592 | 446,000 | 592 |
| 2001-04-04 | 584 | 605 | 584 | 603 | 666,000 | 603 |
| 2001-04-03 | 546 | 579 | 532 | 576 | 787,000 | 576 |
| 2001-04-02 | 540 | 553 | 533 | 536 | 316,000 | 536 |
| 2001-03-30 | 581 | 605 | 540 | 544 | 744,000 | 544 |
| 2001-03-29 | 599 | 607 | 569 | 575 | 232,000 | 575 |
| 2001-03-28 | 605 | 613 | 595 | 609 | 531,000 | 609 |
| 2001-03-27 | 599 | 600 | 588 | 600 | 386,000 | 600 |
| 2001-03-26 | 580 | 600 | 570 | 600 | 431,000 | 600 |
| 2001-03-23 | 575 | 596 | 566 | 579 | 222,000 | 579 |
| 2001-03-22 | 580 | 595 | 572 | 588 | 641,000 | 588 |
| 2001-03-21 | 559 | 590 | 551 | 587 | 946,000 | 587 |
| 2001-03-19 | 517 | 559 | 517 | 559 | 519,000 | 559 |
| 2001-03-16 | 539 | 540 | 520 | 520 | 781,000 | 520 |
| 2001-03-15 | 499 | 520 | 489 | 509 | 265,000 | 509 |
| 2001-03-14 | 496 | 503 | 495 | 500 | 198,000 | 500 |
| 2001-03-13 | 504 | 507 | 491 | 493 | 499,000 | 493 |
| 2001-03-12 | 519 | 526 | 510 | 524 | 331,000 | 524 |
| 2001-03-09 | 530 | 539 | 528 | 529 | 684,000 | 529 |
| 2001-03-08 | 520 | 535 | 515 | 533 | 605,000 | 533 |
| 2001-03-07 | 515 | 519 | 497 | 516 | 634,000 | 516 |
| 2001-03-06 | 504 | 510 | 495 | 510 | 350,000 | 510 |
| 2001-03-05 | 513 | 518 | 500 | 504 | 389,000 | 504 |
| 2001-03-02 | 500 | 533 | 493 | 503 | 664,000 | 503 |
| 2001-03-01 | 488 | 504 | 488 | 500 | 641,000 | 500 |
| 2001-02-28 | 510 | 524 | 503 | 509 | 331,000 | 509 |
| 2001-02-27 | 522 | 530 | 515 | 530 | 407,000 | 530 |
| 2001-02-26 | 510 | 517 | 499 | 512 | 328,000 | 512 |
| 2001-02-23 | 496 | 516 | 496 | 515 | 296,000 | 515 |
| 2001-02-22 | 498 | 507 | 496 | 506 | 189,000 | 506 |
| 2001-02-21 | 498 | 498 | 487 | 493 | 432,000 | 493 |
| 2001-02-20 | 493 | 493 | 487 | 493 | 131,000 | 493 |
| 2001-02-19 | 490 | 500 | 485 | 492 | 210,000 | 492 |
| 2001-02-16 | 498 | 507 | 498 | 499 | 228,000 | 499 |
| 2001-02-15 | 490 | 504 | 490 | 491 | 159,000 | 491 |
| 2001-02-14 | 485 | 507 | 481 | 494 | 248,000 | 494 |
| 2001-02-13 | 483 | 487 | 477 | 485 | 112,000 | 485 |
| 2001-02-09 | 471 | 480 | 471 | 480 | 332,000 | 480 |
| 2001-02-08 | 476 | 477 | 472 | 477 | 168,000 | 477 |
| 2001-02-07 | 474 | 485 | 474 | 480 | 167,000 | 480 |
| 2001-02-06 | 475 | 489 | 473 | 473 | 257,000 | 473 |
| 2001-02-05 | 480 | 480 | 455 | 470 | 957,000 | 470 |
| 2001-02-02 | 492 | 495 | 488 | 488 | 115,000 | 488 |
| 2001-02-01 | 490 | 507 | 488 | 507 | 194,000 | 507 |
| 2001-01-31 | 500 | 510 | 487 | 510 | 466,000 | 510 |
| 2001-01-30 | 494 | 510 | 486 | 510 | 283,000 | 510 |
| 2001-01-29 | 490 | 510 | 489 | 504 | 282,000 | 504 |
| 2001-01-26 | 486 | 495 | 486 | 495 | 198,000 | 495 |
| 2001-01-25 | 484 | 494 | 484 | 490 | 116,000 | 490 |
| 2001-01-24 | 495 | 499 | 490 | 498 | 201,000 | 498 |
| 2001-01-23 | 500 | 501 | 484 | 486 | 473,000 | 486 |
| 2001-01-22 | 492 | 515 | 490 | 510 | 647,000 | 510 |
| 2001-01-19 | 471 | 482 | 470 | 482 | 203,000 | 482 |
| 2001-01-18 | 455 | 482 | 455 | 482 | 366,000 | 482 |
| 2001-01-17 | 456 | 465 | 450 | 460 | 460,000 | 460 |
| 2001-01-16 | 495 | 495 | 460 | 470 | 888,000 | 470 |
| 2001-01-15 | 501 | 505 | 474 | 485 | 396,000 | 485 |
| 2001-01-12 | 510 | 535 | 505 | 505 | 550,000 | 505 |
| 2001-01-11 | 517 | 517 | 500 | 515 | 281,000 | 515 |
| 2001-01-10 | 520 | 533 | 520 | 527 | 364,000 | 527 |
| 2001-01-09 | 495 | 520 | 495 | 520 | 169,000 | 520 |
| 2001-01-05 | 503 | 525 | 503 | 525 | 135,000 | 525 |
| 2001-01-04 | 529 | 529 | 497 | 515 | 144,000 | 515 |
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
