1860 戸田建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 192 | 199 | 192 | 199 | 112,000 | 199 |
| 2002-12-27 | 195 | 196 | 193 | 196 | 254,000 | 196 |
| 2002-12-26 | 187 | 190 | 186 | 190 | 116,000 | 190 |
| 2002-12-25 | 187 | 189 | 182 | 185 | 211,000 | 185 |
| 2002-12-24 | 184 | 188 | 183 | 186 | 316,000 | 186 |
| 2002-12-20 | 180 | 182 | 175 | 178 | 315,000 | 178 |
| 2002-12-19 | 171 | 180 | 170 | 180 | 321,000 | 180 |
| 2002-12-18 | 174 | 177 | 172 | 172 | 230,000 | 172 |
| 2002-12-17 | 183 | 185 | 175 | 179 | 226,000 | 179 |
| 2002-12-16 | 184 | 186 | 176 | 182 | 509,000 | 182 |
| 2002-12-13 | 186 | 191 | 186 | 189 | 609,000 | 189 |
| 2002-12-12 | 193 | 198 | 193 | 198 | 287,000 | 198 |
| 2002-12-11 | 189 | 192 | 187 | 189 | 196,000 | 189 |
| 2002-12-10 | 181 | 187 | 181 | 184 | 200,000 | 184 |
| 2002-12-09 | 190 | 190 | 180 | 183 | 198,000 | 183 |
| 2002-12-06 | 194 | 194 | 189 | 189 | 171,000 | 189 |
| 2002-12-05 | 202 | 204 | 197 | 198 | 502,000 | 198 |
| 2002-12-04 | 203 | 203 | 198 | 198 | 217,000 | 198 |
| 2002-12-03 | 206 | 208 | 206 | 207 | 129,000 | 207 |
| 2002-12-02 | 203 | 209 | 203 | 209 | 263,000 | 209 |
| 2002-11-29 | 200 | 208 | 200 | 206 | 231,000 | 206 |
| 2002-11-28 | 200 | 204 | 199 | 203 | 436,000 | 203 |
| 2002-11-27 | 198 | 203 | 198 | 200 | 417,000 | 200 |
| 2002-11-26 | 199 | 203 | 196 | 197 | 317,000 | 197 |
| 2002-11-25 | 202 | 206 | 195 | 200 | 405,000 | 200 |
| 2002-11-22 | 202 | 202 | 192 | 197 | 345,000 | 197 |
| 2002-11-21 | 193 | 193 | 190 | 192 | 421,000 | 192 |
| 2002-11-20 | 176 | 183 | 172 | 183 | 414,000 | 183 |
| 2002-11-19 | 193 | 193 | 164 | 181 | 674,000 | 181 |
| 2002-11-18 | 201 | 202 | 198 | 202 | 309,000 | 202 |
| 2002-11-15 | 203 | 210 | 200 | 206 | 206,000 | 206 |
| 2002-11-14 | 205 | 206 | 201 | 203 | 155,000 | 203 |
| 2002-11-13 | 205 | 213 | 205 | 210 | 250,000 | 210 |
| 2002-11-12 | 208 | 212 | 206 | 210 | 319,000 | 210 |
| 2002-11-11 | 222 | 222 | 215 | 215 | 133,000 | 215 |
| 2002-11-08 | 220 | 226 | 220 | 223 | 214,000 | 223 |
| 2002-11-07 | 223 | 228 | 222 | 227 | 209,000 | 227 |
| 2002-11-06 | 228 | 230 | 225 | 228 | 363,000 | 228 |
| 2002-11-05 | 220 | 227 | 219 | 227 | 327,000 | 227 |
| 2002-11-01 | 216 | 217 | 214 | 216 | 111,000 | 216 |
| 2002-10-31 | 214 | 217 | 212 | 217 | 324,000 | 217 |
| 2002-10-30 | 206 | 213 | 206 | 213 | 235,000 | 213 |
| 2002-10-29 | 206 | 211 | 206 | 209 | 181,000 | 209 |
| 2002-10-28 | 210 | 211 | 206 | 211 | 395,000 | 211 |
| 2002-10-25 | 207 | 210 | 207 | 210 | 161,000 | 210 |
| 2002-10-24 | 211 | 213 | 208 | 210 | 220,000 | 210 |
| 2002-10-23 | 210 | 212 | 202 | 212 | 279,000 | 212 |
| 2002-10-22 | 213 | 213 | 205 | 205 | 198,000 | 205 |
| 2002-10-21 | 212 | 214 | 208 | 213 | 483,000 | 213 |
| 2002-10-18 | 213 | 213 | 201 | 202 | 580,000 | 202 |
| 2002-10-17 | 211 | 212 | 205 | 212 | 242,000 | 212 |
| 2002-10-16 | 211 | 211 | 204 | 205 | 373,000 | 205 |
| 2002-10-15 | 205 | 205 | 199 | 201 | 327,000 | 201 |
| 2002-10-11 | 195 | 199 | 195 | 198 | 323,000 | 198 |
| 2002-10-10 | 196 | 197 | 187 | 194 | 577,000 | 194 |
| 2002-10-09 | 209 | 210 | 201 | 201 | 474,000 | 201 |
| 2002-10-08 | 209 | 210 | 206 | 209 | 334,000 | 209 |
| 2002-10-07 | 211 | 212 | 210 | 210 | 217,000 | 210 |
| 2002-10-04 | 215 | 215 | 210 | 215 | 249,000 | 215 |
| 2002-10-03 | 217 | 222 | 216 | 219 | 366,000 | 219 |
| 2002-10-02 | 223 | 224 | 218 | 218 | 188,000 | 218 |
| 2002-10-01 | 223 | 223 | 220 | 221 | 352,000 | 221 |
| 2002-09-30 | 222 | 224 | 222 | 223 | 479,000 | 223 |
| 2002-09-27 | 225 | 229 | 225 | 229 | 632,000 | 229 |
| 2002-09-26 | 229 | 230 | 225 | 227 | 548,000 | 227 |
| 2002-09-25 | 233 | 233 | 228 | 231 | 296,000 | 231 |
| 2002-09-24 | 235 | 235 | 230 | 233 | 578,000 | 233 |
| 2002-09-20 | 229 | 234 | 227 | 230 | 403,000 | 230 |
| 2002-09-19 | 225 | 233 | 225 | 228 | 365,000 | 228 |
| 2002-09-18 | 226 | 226 | 220 | 224 | 223,000 | 224 |
| 2002-09-17 | 220 | 226 | 219 | 226 | 399,000 | 226 |
| 2002-09-13 | 212 | 222 | 211 | 220 | 906,000 | 220 |
| 2002-09-12 | 218 | 224 | 217 | 222 | 287,000 | 222 |
| 2002-09-11 | 215 | 219 | 215 | 219 | 204,000 | 219 |
| 2002-09-10 | 211 | 217 | 211 | 214 | 178,000 | 214 |
| 2002-09-09 | 212 | 212 | 209 | 210 | 206,000 | 210 |
| 2002-09-06 | 209 | 210 | 205 | 208 | 309,000 | 208 |
| 2002-09-05 | 210 | 216 | 208 | 211 | 600,000 | 211 |
| 2002-09-04 | 210 | 215 | 207 | 209 | 470,000 | 209 |
| 2002-09-03 | 220 | 221 | 213 | 213 | 446,000 | 213 |
| 2002-09-02 | 230 | 230 | 222 | 222 | 337,000 | 222 |
| 2002-08-30 | 226 | 227 | 222 | 226 | 245,000 | 226 |
| 2002-08-29 | 223 | 226 | 223 | 223 | 347,000 | 223 |
| 2002-08-28 | 227 | 230 | 224 | 228 | 308,000 | 228 |
| 2002-08-27 | 239 | 239 | 229 | 231 | 735,000 | 231 |
| 2002-08-26 | 220 | 234 | 220 | 234 | 395,000 | 234 |
| 2002-08-23 | 223 | 228 | 221 | 223 | 477,000 | 223 |
| 2002-08-22 | 215 | 225 | 214 | 219 | 550,000 | 219 |
| 2002-08-21 | 216 | 216 | 213 | 214 | 493,000 | 214 |
| 2002-08-20 | 215 | 216 | 213 | 215 | 527,000 | 215 |
| 2002-08-19 | 218 | 218 | 213 | 215 | 445,000 | 215 |
| 2002-08-16 | 218 | 219 | 216 | 218 | 544,000 | 218 |
| 2002-08-15 | 211 | 218 | 211 | 216 | 696,000 | 216 |
| 2002-08-14 | 208 | 211 | 207 | 211 | 286,000 | 211 |
| 2002-08-13 | 210 | 212 | 206 | 207 | 555,000 | 207 |
| 2002-08-12 | 217 | 217 | 213 | 213 | 511,000 | 213 |
| 2002-08-09 | 213 | 218 | 211 | 215 | 933,000 | 215 |
| 2002-08-08 | 207 | 214 | 207 | 209 | 518,000 | 209 |
| 2002-08-07 | 209 | 212 | 207 | 207 | 425,000 | 207 |
| 2002-08-06 | 215 | 215 | 209 | 209 | 545,000 | 209 |
| 2002-08-05 | 217 | 217 | 214 | 215 | 195,000 | 215 |
| 2002-08-02 | 217 | 219 | 215 | 217 | 569,000 | 217 |
| 2002-08-01 | 218 | 218 | 215 | 215 | 761,000 | 215 |
| 2002-07-31 | 220 | 220 | 217 | 218 | 1,201,000 | 218 |
| 2002-07-30 | 223 | 224 | 218 | 220 | 2,070,000 | 220 |
| 2002-07-29 | 226 | 226 | 221 | 223 | 986,000 | 223 |
| 2002-07-26 | 226 | 228 | 224 | 224 | 1,271,000 | 224 |
| 2002-07-25 | 228 | 228 | 224 | 224 | 652,000 | 224 |
| 2002-07-24 | 230 | 230 | 220 | 220 | 1,436,000 | 220 |
| 2002-07-23 | 235 | 235 | 229 | 229 | 764,000 | 229 |
| 2002-07-22 | 238 | 238 | 234 | 237 | 432,000 | 237 |
| 2002-07-19 | 241 | 241 | 237 | 239 | 406,000 | 239 |
| 2002-07-18 | 245 | 246 | 242 | 242 | 368,000 | 242 |
| 2002-07-17 | 245 | 248 | 242 | 243 | 523,000 | 243 |
| 2002-07-16 | 250 | 251 | 243 | 243 | 842,000 | 243 |
| 2002-07-15 | 256 | 258 | 251 | 251 | 756,000 | 251 |
| 2002-07-12 | 260 | 265 | 260 | 261 | 346,000 | 261 |
| 2002-07-11 | 266 | 270 | 263 | 265 | 296,000 | 265 |
| 2002-07-10 | 270 | 276 | 270 | 271 | 412,000 | 271 |
| 2002-07-09 | 275 | 277 | 273 | 276 | 347,000 | 276 |
| 2002-07-08 | 282 | 284 | 275 | 275 | 269,000 | 275 |
| 2002-07-05 | 279 | 280 | 276 | 278 | 180,000 | 278 |
| 2002-07-04 | 279 | 280 | 275 | 276 | 405,000 | 276 |
| 2002-07-03 | 275 | 285 | 275 | 284 | 557,000 | 284 |
| 2002-07-02 | 274 | 284 | 269 | 284 | 1,323,000 | 284 |
| 2002-07-01 | 262 | 269 | 262 | 269 | 288,000 | 269 |
| 2002-06-28 | 258 | 264 | 257 | 261 | 306,000 | 261 |
| 2002-06-27 | 261 | 261 | 256 | 257 | 305,000 | 257 |
| 2002-06-26 | 259 | 259 | 255 | 256 | 452,000 | 256 |
| 2002-06-25 | 257 | 260 | 257 | 259 | 227,000 | 259 |
| 2002-06-24 | 253 | 262 | 253 | 262 | 337,000 | 262 |
| 2002-06-21 | 254 | 257 | 251 | 252 | 485,000 | 252 |
| 2002-06-20 | 251 | 254 | 250 | 251 | 600,000 | 251 |
| 2002-06-19 | 254 | 255 | 250 | 251 | 504,000 | 251 |
| 2002-06-18 | 260 | 260 | 254 | 256 | 452,000 | 256 |
| 2002-06-17 | 260 | 264 | 252 | 253 | 602,000 | 253 |
| 2002-06-14 | 268 | 268 | 258 | 258 | 1,314,000 | 258 |
| 2002-06-13 | 269 | 272 | 265 | 265 | 463,000 | 265 |
| 2002-06-12 | 270 | 271 | 267 | 269 | 687,000 | 269 |
| 2002-06-11 | 275 | 277 | 271 | 272 | 381,000 | 272 |
| 2002-06-10 | 278 | 278 | 273 | 273 | 479,000 | 273 |
| 2002-06-07 | 275 | 284 | 275 | 282 | 318,000 | 282 |
| 2002-06-06 | 283 | 284 | 273 | 275 | 1,181,000 | 275 |
| 2002-06-05 | 283 | 284 | 280 | 280 | 391,000 | 280 |
| 2002-06-04 | 288 | 288 | 280 | 281 | 485,000 | 281 |
| 2002-06-03 | 287 | 290 | 287 | 288 | 376,000 | 288 |
| 2002-05-31 | 285 | 296 | 283 | 287 | 1,028,000 | 287 |
| 2002-05-30 | 289 | 290 | 281 | 281 | 677,000 | 281 |
| 2002-05-29 | 292 | 293 | 290 | 291 | 495,000 | 291 |
| 2002-05-28 | 300 | 300 | 286 | 287 | 956,000 | 287 |
| 2002-05-27 | 312 | 318 | 306 | 307 | 1,143,000 | 307 |
| 2002-05-24 | 310 | 313 | 305 | 308 | 963,000 | 308 |
| 2002-05-23 | 305 | 311 | 303 | 306 | 971,000 | 306 |
| 2002-05-22 | 285 | 303 | 285 | 300 | 917,000 | 300 |
| 2002-05-21 | 289 | 290 | 284 | 284 | 500,000 | 284 |
| 2002-05-20 | 286 | 289 | 284 | 287 | 395,000 | 287 |
| 2002-05-17 | 277 | 283 | 275 | 278 | 427,000 | 278 |
| 2002-05-16 | 270 | 276 | 270 | 275 | 339,000 | 275 |
| 2002-05-15 | 270 | 275 | 270 | 270 | 388,000 | 270 |
| 2002-05-14 | 273 | 274 | 267 | 269 | 501,000 | 269 |
| 2002-05-13 | 277 | 277 | 270 | 270 | 269,000 | 270 |
| 2002-05-10 | 279 | 279 | 273 | 273 | 330,000 | 273 |
| 2002-05-09 | 280 | 281 | 278 | 278 | 162,000 | 278 |
| 2002-05-08 | 280 | 283 | 278 | 278 | 227,000 | 278 |
| 2002-05-07 | 277 | 281 | 276 | 276 | 178,000 | 276 |
| 2002-05-02 | 280 | 280 | 276 | 276 | 140,000 | 276 |
| 2002-05-01 | 276 | 283 | 275 | 279 | 478,000 | 279 |
| 2002-04-30 | 278 | 278 | 273 | 275 | 624,000 | 275 |
| 2002-04-26 | 289 | 289 | 281 | 281 | 381,000 | 281 |
| 2002-04-25 | 290 | 290 | 288 | 289 | 252,000 | 289 |
| 2002-04-24 | 292 | 294 | 290 | 290 | 215,000 | 290 |
| 2002-04-23 | 298 | 299 | 291 | 294 | 308,000 | 294 |
| 2002-04-22 | 303 | 303 | 295 | 300 | 352,000 | 300 |
| 2002-04-19 | 296 | 298 | 295 | 298 | 156,000 | 298 |
| 2002-04-18 | 291 | 300 | 291 | 296 | 337,000 | 296 |
| 2002-04-17 | 291 | 292 | 287 | 291 | 206,000 | 291 |
| 2002-04-16 | 291 | 291 | 288 | 291 | 487,000 | 291 |
| 2002-04-15 | 290 | 295 | 288 | 295 | 281,000 | 295 |
| 2002-04-12 | 289 | 293 | 288 | 293 | 395,000 | 293 |
| 2002-04-11 | 295 | 296 | 289 | 289 | 269,000 | 289 |
| 2002-04-10 | 286 | 295 | 286 | 294 | 470,000 | 294 |
| 2002-04-09 | 297 | 297 | 288 | 290 | 307,000 | 290 |
| 2002-04-08 | 300 | 300 | 295 | 298 | 306,000 | 298 |
| 2002-04-05 | 297 | 297 | 294 | 296 | 274,000 | 296 |
| 2002-04-04 | 288 | 296 | 288 | 292 | 238,000 | 292 |
| 2002-04-03 | 283 | 291 | 283 | 288 | 250,000 | 288 |
| 2002-04-02 | 281 | 286 | 280 | 286 | 331,000 | 286 |
| 2002-04-01 | 287 | 288 | 281 | 282 | 360,000 | 282 |
| 2002-03-29 | 292 | 294 | 281 | 283 | 532,000 | 283 |
| 2002-03-28 | 292 | 294 | 291 | 292 | 477,000 | 292 |
| 2002-03-27 | 301 | 302 | 292 | 292 | 653,000 | 292 |
| 2002-03-26 | 306 | 306 | 302 | 305 | 353,000 | 305 |
| 2002-03-25 | 310 | 312 | 308 | 311 | 781,000 | 311 |
| 2002-03-22 | 310 | 312 | 310 | 310 | 691,000 | 310 |
| 2002-03-20 | 315 | 315 | 306 | 310 | 799,000 | 310 |
| 2002-03-19 | 312 | 312 | 307 | 310 | 943,000 | 310 |
| 2002-03-18 | 314 | 323 | 312 | 312 | 631,000 | 312 |
| 2002-03-15 | 312 | 314 | 308 | 313 | 581,000 | 313 |
| 2002-03-14 | 312 | 313 | 310 | 310 | 491,000 | 310 |
| 2002-03-13 | 320 | 320 | 312 | 313 | 417,000 | 313 |
| 2002-03-12 | 320 | 323 | 319 | 320 | 438,000 | 320 |
| 2002-03-11 | 319 | 323 | 314 | 317 | 834,000 | 317 |
| 2002-03-08 | 313 | 324 | 313 | 318 | 1,032,000 | 318 |
| 2002-03-07 | 324 | 325 | 316 | 316 | 678,000 | 316 |
| 2002-03-06 | 310 | 317 | 310 | 314 | 579,000 | 314 |
| 2002-03-05 | 330 | 331 | 310 | 313 | 879,000 | 313 |
| 2002-03-04 | 318 | 327 | 318 | 325 | 717,000 | 325 |
| 2002-03-01 | 312 | 317 | 303 | 312 | 657,000 | 312 |
| 2002-02-28 | 307 | 318 | 301 | 318 | 525,000 | 318 |
| 2002-02-27 | 296 | 304 | 296 | 300 | 515,000 | 300 |
| 2002-02-26 | 296 | 297 | 293 | 296 | 369,000 | 296 |
| 2002-02-25 | 293 | 297 | 291 | 293 | 359,000 | 293 |
| 2002-02-22 | 295 | 296 | 290 | 292 | 541,000 | 292 |
| 2002-02-21 | 295 | 296 | 291 | 295 | 755,000 | 295 |
| 2002-02-20 | 291 | 298 | 291 | 293 | 572,000 | 293 |
| 2002-02-19 | 305 | 305 | 294 | 300 | 1,006,000 | 300 |
| 2002-02-18 | 305 | 306 | 303 | 305 | 655,000 | 305 |
| 2002-02-15 | 310 | 314 | 303 | 314 | 714,000 | 314 |
| 2002-02-14 | 335 | 338 | 314 | 318 | 524,000 | 318 |
| 2002-02-13 | 328 | 334 | 320 | 328 | 312,000 | 328 |
| 2002-02-12 | 325 | 344 | 314 | 323 | 674,000 | 323 |
| 2002-02-08 | 318 | 328 | 313 | 320 | 597,000 | 320 |
| 2002-02-07 | 293 | 325 | 293 | 323 | 792,000 | 323 |
| 2002-02-06 | 296 | 299 | 280 | 291 | 1,931,000 | 291 |
| 2002-02-05 | 334 | 341 | 315 | 326 | 621,000 | 326 |
| 2002-02-04 | 346 | 346 | 326 | 334 | 172,000 | 334 |
| 2002-02-01 | 351 | 353 | 336 | 344 | 233,000 | 344 |
| 2002-01-31 | 355 | 358 | 350 | 356 | 162,000 | 356 |
| 2002-01-30 | 355 | 359 | 350 | 357 | 360,000 | 357 |
| 2002-01-29 | 355 | 360 | 347 | 355 | 297,000 | 355 |
| 2002-01-28 | 363 | 363 | 352 | 352 | 262,000 | 352 |
| 2002-01-25 | 346 | 363 | 344 | 363 | 561,000 | 363 |
| 2002-01-24 | 332 | 350 | 332 | 346 | 213,000 | 346 |
| 2002-01-23 | 331 | 346 | 330 | 342 | 217,000 | 342 |
| 2002-01-22 | 351 | 356 | 336 | 336 | 286,000 | 336 |
| 2002-01-21 | 344 | 360 | 339 | 356 | 966,000 | 356 |
| 2002-01-18 | 316 | 334 | 316 | 334 | 272,000 | 334 |
| 2002-01-17 | 316 | 324 | 313 | 319 | 204,000 | 319 |
| 2002-01-16 | 315 | 326 | 315 | 326 | 439,000 | 326 |
| 2002-01-15 | 326 | 329 | 312 | 318 | 365,000 | 318 |
| 2002-01-11 | 345 | 345 | 324 | 326 | 431,000 | 326 |
| 2002-01-10 | 341 | 352 | 337 | 345 | 325,000 | 345 |
| 2002-01-09 | 360 | 360 | 351 | 356 | 278,000 | 356 |
| 2002-01-08 | 360 | 362 | 352 | 357 | 266,000 | 357 |
| 2002-01-07 | 352 | 365 | 352 | 360 | 303,000 | 360 |
| 2002-01-04 | 355 | 357 | 350 | 354 | 126,000 | 354 |
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
