1860 戸田建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 305 | 303 | 303 | 95,000 | 303 |
| 2003-12-29 | 306 | 306 | 298 | 301 | 186,000 | 301 |
| 2003-12-26 | 300 | 305 | 297 | 305 | 158,000 | 305 |
| 2003-12-25 | 295 | 300 | 293 | 300 | 215,000 | 300 |
| 2003-12-24 | 299 | 300 | 291 | 297 | 239,000 | 297 |
| 2003-12-22 | 298 | 303 | 297 | 300 | 329,000 | 300 |
| 2003-12-19 | 296 | 300 | 296 | 297 | 438,000 | 297 |
| 2003-12-18 | 294 | 302 | 294 | 297 | 154,000 | 297 |
| 2003-12-17 | 301 | 301 | 295 | 296 | 297,000 | 296 |
| 2003-12-16 | 300 | 304 | 300 | 303 | 221,000 | 303 |
| 2003-12-15 | 308 | 318 | 308 | 309 | 321,000 | 309 |
| 2003-12-12 | 308 | 313 | 300 | 310 | 1,196,000 | 310 |
| 2003-12-11 | 297 | 304 | 297 | 303 | 357,000 | 303 |
| 2003-12-10 | 300 | 302 | 296 | 296 | 383,000 | 296 |
| 2003-12-09 | 298 | 299 | 295 | 299 | 393,000 | 299 |
| 2003-12-08 | 298 | 298 | 293 | 295 | 599,000 | 295 |
| 2003-12-05 | 296 | 303 | 292 | 293 | 743,000 | 293 |
| 2003-12-04 | 290 | 304 | 290 | 300 | 856,000 | 300 |
| 2003-12-03 | 278 | 292 | 278 | 290 | 734,000 | 290 |
| 2003-12-02 | 281 | 284 | 275 | 278 | 483,000 | 278 |
| 2003-12-01 | 274 | 283 | 270 | 279 | 374,000 | 279 |
| 2003-11-28 | 275 | 278 | 272 | 273 | 283,000 | 273 |
| 2003-11-27 | 280 | 280 | 272 | 276 | 382,000 | 276 |
| 2003-11-26 | 271 | 280 | 271 | 279 | 388,000 | 279 |
| 2003-11-25 | 275 | 279 | 270 | 271 | 315,000 | 271 |
| 2003-11-21 | 265 | 268 | 262 | 265 | 400,000 | 265 |
| 2003-11-20 | 269 | 271 | 265 | 267 | 382,000 | 267 |
| 2003-11-19 | 275 | 275 | 266 | 268 | 502,000 | 268 |
| 2003-11-18 | 260 | 272 | 260 | 271 | 358,000 | 271 |
| 2003-11-17 | 280 | 280 | 261 | 261 | 398,000 | 261 |
| 2003-11-14 | 292 | 295 | 286 | 287 | 224,000 | 287 |
| 2003-11-13 | 288 | 290 | 286 | 288 | 145,000 | 288 |
| 2003-11-12 | 288 | 289 | 283 | 286 | 246,000 | 286 |
| 2003-11-11 | 290 | 294 | 281 | 284 | 393,000 | 284 |
| 2003-11-10 | 300 | 302 | 294 | 295 | 176,000 | 295 |
| 2003-11-07 | 297 | 304 | 295 | 299 | 729,000 | 299 |
| 2003-11-06 | 295 | 296 | 288 | 289 | 423,000 | 289 |
| 2003-11-05 | 301 | 301 | 297 | 300 | 281,000 | 300 |
| 2003-11-04 | 308 | 309 | 301 | 301 | 288,000 | 301 |
| 2003-10-31 | 306 | 307 | 292 | 307 | 422,000 | 307 |
| 2003-10-30 | 301 | 306 | 301 | 305 | 326,000 | 305 |
| 2003-10-29 | 301 | 303 | 293 | 303 | 418,000 | 303 |
| 2003-10-28 | 293 | 299 | 293 | 296 | 329,000 | 296 |
| 2003-10-27 | 288 | 295 | 287 | 288 | 455,000 | 288 |
| 2003-10-24 | 289 | 293 | 283 | 287 | 422,000 | 287 |
| 2003-10-23 | 296 | 298 | 281 | 284 | 712,000 | 284 |
| 2003-10-22 | 311 | 311 | 300 | 300 | 327,000 | 300 |
| 2003-10-21 | 318 | 318 | 309 | 310 | 415,000 | 310 |
| 2003-10-20 | 309 | 314 | 307 | 314 | 341,000 | 314 |
| 2003-10-17 | 315 | 315 | 308 | 309 | 197,000 | 309 |
| 2003-10-16 | 310 | 312 | 307 | 312 | 277,000 | 312 |
| 2003-10-15 | 316 | 316 | 310 | 310 | 445,000 | 310 |
| 2003-10-14 | 317 | 319 | 313 | 313 | 592,000 | 313 |
| 2003-10-10 | 319 | 321 | 317 | 317 | 565,000 | 317 |
| 2003-10-09 | 322 | 324 | 320 | 320 | 417,000 | 320 |
| 2003-10-08 | 327 | 328 | 323 | 324 | 622,000 | 324 |
| 2003-10-07 | 330 | 330 | 320 | 327 | 388,000 | 327 |
| 2003-10-06 | 325 | 334 | 325 | 328 | 1,134,000 | 328 |
| 2003-10-03 | 330 | 330 | 322 | 325 | 614,000 | 325 |
| 2003-10-02 | 324 | 330 | 322 | 330 | 1,081,000 | 330 |
| 2003-10-01 | 315 | 323 | 314 | 321 | 503,000 | 321 |
| 2003-09-30 | 316 | 319 | 314 | 317 | 330,000 | 317 |
| 2003-09-29 | 318 | 318 | 314 | 316 | 575,000 | 316 |
| 2003-09-26 | 316 | 320 | 311 | 318 | 596,000 | 318 |
| 2003-09-25 | 319 | 327 | 319 | 321 | 1,157,000 | 321 |
| 2003-09-24 | 319 | 329 | 318 | 318 | 1,143,000 | 318 |
| 2003-09-22 | 309 | 314 | 308 | 313 | 634,000 | 313 |
| 2003-09-19 | 313 | 314 | 308 | 308 | 562,000 | 308 |
| 2003-09-18 | 310 | 314 | 303 | 313 | 646,000 | 313 |
| 2003-09-17 | 329 | 330 | 310 | 313 | 972,000 | 313 |
| 2003-09-16 | 316 | 319 | 312 | 319 | 1,088,000 | 319 |
| 2003-09-12 | 296 | 310 | 295 | 306 | 1,278,000 | 306 |
| 2003-09-11 | 294 | 296 | 290 | 292 | 482,000 | 292 |
| 2003-09-10 | 301 | 303 | 297 | 299 | 512,000 | 299 |
| 2003-09-09 | 299 | 303 | 298 | 300 | 526,000 | 300 |
| 2003-09-08 | 303 | 305 | 299 | 299 | 835,000 | 299 |
| 2003-09-05 | 295 | 298 | 294 | 298 | 693,000 | 298 |
| 2003-09-04 | 289 | 298 | 289 | 293 | 687,000 | 293 |
| 2003-09-03 | 293 | 294 | 287 | 287 | 542,000 | 287 |
| 2003-09-02 | 295 | 295 | 287 | 290 | 777,000 | 290 |
| 2003-09-01 | 290 | 298 | 288 | 291 | 977,000 | 291 |
| 2003-08-29 | 296 | 298 | 290 | 290 | 468,000 | 290 |
| 2003-08-28 | 302 | 305 | 293 | 298 | 477,000 | 298 |
| 2003-08-27 | 308 | 308 | 302 | 302 | 467,000 | 302 |
| 2003-08-26 | 305 | 305 | 300 | 302 | 881,000 | 302 |
| 2003-08-25 | 320 | 320 | 310 | 310 | 573,000 | 310 |
| 2003-08-22 | 322 | 322 | 316 | 319 | 639,000 | 319 |
| 2003-08-21 | 325 | 325 | 318 | 321 | 642,000 | 321 |
| 2003-08-20 | 314 | 329 | 314 | 329 | 1,991,000 | 329 |
| 2003-08-19 | 318 | 319 | 304 | 304 | 1,072,000 | 304 |
| 2003-08-18 | 305 | 315 | 300 | 315 | 1,265,000 | 315 |
| 2003-08-15 | 295 | 305 | 294 | 298 | 902,000 | 298 |
| 2003-08-14 | 285 | 299 | 285 | 293 | 1,210,000 | 293 |
| 2003-08-13 | 283 | 286 | 276 | 279 | 371,000 | 279 |
| 2003-08-12 | 281 | 286 | 280 | 281 | 405,000 | 281 |
| 2003-08-11 | 281 | 281 | 276 | 280 | 382,000 | 280 |
| 2003-08-08 | 276 | 282 | 276 | 281 | 796,000 | 281 |
| 2003-08-07 | 276 | 279 | 267 | 275 | 512,000 | 275 |
| 2003-08-06 | 278 | 278 | 265 | 271 | 806,000 | 271 |
| 2003-08-05 | 282 | 282 | 275 | 278 | 615,000 | 278 |
| 2003-08-04 | 284 | 285 | 280 | 282 | 935,000 | 282 |
| 2003-08-01 | 268 | 280 | 267 | 279 | 820,000 | 279 |
| 2003-07-31 | 262 | 266 | 260 | 265 | 1,014,000 | 265 |
| 2003-07-30 | 262 | 268 | 259 | 267 | 293,000 | 267 |
| 2003-07-29 | 260 | 272 | 259 | 269 | 361,000 | 269 |
| 2003-07-28 | 259 | 260 | 257 | 260 | 307,000 | 260 |
| 2003-07-25 | 251 | 255 | 250 | 254 | 154,000 | 254 |
| 2003-07-24 | 250 | 256 | 250 | 253 | 325,000 | 253 |
| 2003-07-23 | 253 | 255 | 248 | 249 | 157,000 | 249 |
| 2003-07-22 | 255 | 255 | 246 | 249 | 245,000 | 249 |
| 2003-07-18 | 245 | 253 | 245 | 250 | 236,000 | 250 |
| 2003-07-17 | 252 | 254 | 248 | 248 | 295,000 | 248 |
| 2003-07-16 | 260 | 260 | 254 | 254 | 295,000 | 254 |
| 2003-07-15 | 258 | 266 | 258 | 263 | 469,000 | 263 |
| 2003-07-14 | 258 | 262 | 258 | 258 | 269,000 | 258 |
| 2003-07-11 | 262 | 265 | 254 | 255 | 651,000 | 255 |
| 2003-07-10 | 260 | 273 | 260 | 269 | 569,000 | 269 |
| 2003-07-09 | 265 | 265 | 257 | 259 | 655,000 | 259 |
| 2003-07-08 | 275 | 275 | 265 | 265 | 576,000 | 265 |
| 2003-07-07 | 274 | 276 | 270 | 271 | 518,000 | 271 |
| 2003-07-04 | 264 | 273 | 264 | 270 | 598,000 | 270 |
| 2003-07-03 | 287 | 287 | 273 | 279 | 861,000 | 279 |
| 2003-07-02 | 272 | 283 | 272 | 282 | 2,271,000 | 282 |
| 2003-07-01 | 263 | 269 | 260 | 268 | 1,522,000 | 268 |
| 2003-06-30 | 264 | 267 | 257 | 258 | 645,000 | 258 |
| 2003-06-27 | 270 | 272 | 264 | 266 | 645,000 | 266 |
| 2003-06-26 | 269 | 270 | 265 | 269 | 575,000 | 269 |
| 2003-06-25 | 259 | 268 | 259 | 266 | 416,000 | 266 |
| 2003-06-24 | 261 | 265 | 259 | 259 | 375,000 | 259 |
| 2003-06-23 | 267 | 270 | 263 | 264 | 512,000 | 264 |
| 2003-06-20 | 256 | 263 | 253 | 259 | 605,000 | 259 |
| 2003-06-19 | 251 | 258 | 250 | 255 | 797,000 | 255 |
| 2003-06-18 | 246 | 248 | 246 | 247 | 331,000 | 247 |
| 2003-06-17 | 251 | 253 | 244 | 249 | 405,000 | 249 |
| 2003-06-16 | 254 | 255 | 246 | 246 | 574,000 | 246 |
| 2003-06-13 | 256 | 257 | 253 | 254 | 798,000 | 254 |
| 2003-06-12 | 257 | 259 | 253 | 255 | 765,000 | 255 |
| 2003-06-11 | 254 | 260 | 252 | 255 | 613,000 | 255 |
| 2003-06-10 | 252 | 252 | 250 | 252 | 233,000 | 252 |
| 2003-06-09 | 250 | 255 | 250 | 250 | 461,000 | 250 |
| 2003-06-06 | 251 | 252 | 249 | 251 | 378,000 | 251 |
| 2003-06-05 | 249 | 251 | 245 | 246 | 526,000 | 246 |
| 2003-06-04 | 250 | 252 | 245 | 245 | 229,000 | 245 |
| 2003-06-03 | 251 | 254 | 249 | 251 | 283,000 | 251 |
| 2003-06-02 | 242 | 252 | 242 | 252 | 850,000 | 252 |
| 2003-05-30 | 250 | 252 | 244 | 246 | 782,000 | 246 |
| 2003-05-29 | 257 | 259 | 248 | 248 | 1,392,000 | 248 |
| 2003-05-28 | 237 | 263 | 237 | 256 | 3,986,000 | 256 |
| 2003-05-27 | 226 | 236 | 224 | 230 | 985,000 | 230 |
| 2003-05-26 | 227 | 231 | 227 | 228 | 510,000 | 228 |
| 2003-05-23 | 226 | 231 | 225 | 229 | 552,000 | 229 |
| 2003-05-22 | 221 | 226 | 221 | 221 | 313,000 | 221 |
| 2003-05-21 | 220 | 222 | 218 | 220 | 282,000 | 220 |
| 2003-05-20 | 214 | 219 | 214 | 217 | 405,000 | 217 |
| 2003-05-19 | 225 | 225 | 211 | 214 | 1,062,000 | 214 |
| 2003-05-16 | 234 | 234 | 229 | 229 | 208,000 | 229 |
| 2003-05-15 | 233 | 239 | 230 | 232 | 444,000 | 232 |
| 2003-05-14 | 227 | 235 | 226 | 235 | 870,000 | 235 |
| 2003-05-13 | 227 | 227 | 226 | 227 | 654,000 | 227 |
| 2003-05-12 | 227 | 228 | 225 | 226 | 1,159,000 | 226 |
| 2003-05-09 | 225 | 226 | 224 | 226 | 817,000 | 226 |
| 2003-05-08 | 233 | 234 | 224 | 224 | 698,000 | 224 |
| 2003-05-07 | 241 | 244 | 236 | 237 | 222,000 | 237 |
| 2003-05-06 | 240 | 245 | 240 | 242 | 247,000 | 242 |
| 2003-05-02 | 236 | 245 | 234 | 235 | 294,000 | 235 |
| 2003-05-01 | 235 | 240 | 232 | 240 | 262,000 | 240 |
| 2003-04-30 | 234 | 237 | 229 | 232 | 417,000 | 232 |
| 2003-04-28 | 236 | 236 | 225 | 227 | 323,000 | 227 |
| 2003-04-25 | 232 | 238 | 232 | 235 | 359,000 | 235 |
| 2003-04-24 | 227 | 234 | 227 | 234 | 159,000 | 234 |
| 2003-04-23 | 231 | 233 | 227 | 227 | 382,000 | 227 |
| 2003-04-22 | 240 | 240 | 231 | 231 | 347,000 | 231 |
| 2003-04-21 | 237 | 240 | 237 | 239 | 372,000 | 239 |
| 2003-04-18 | 235 | 238 | 233 | 234 | 277,000 | 234 |
| 2003-04-17 | 233 | 239 | 233 | 233 | 238,000 | 233 |
| 2003-04-16 | 234 | 236 | 231 | 234 | 398,000 | 234 |
| 2003-04-15 | 235 | 242 | 234 | 234 | 493,000 | 234 |
| 2003-04-14 | 238 | 246 | 229 | 233 | 1,087,000 | 233 |
| 2003-04-11 | 239 | 248 | 229 | 233 | 1,138,000 | 233 |
| 2003-04-10 | 237 | 243 | 235 | 240 | 820,000 | 240 |
| 2003-04-09 | 225 | 240 | 224 | 238 | 657,000 | 238 |
| 2003-04-08 | 223 | 225 | 220 | 224 | 488,000 | 224 |
| 2003-04-07 | 220 | 225 | 218 | 225 | 206,000 | 225 |
| 2003-04-04 | 209 | 223 | 209 | 220 | 591,000 | 220 |
| 2003-04-03 | 213 | 215 | 208 | 208 | 481,000 | 208 |
| 2003-04-02 | 208 | 212 | 205 | 212 | 406,000 | 212 |
| 2003-04-01 | 202 | 210 | 195 | 205 | 571,000 | 205 |
| 2003-03-31 | 206 | 207 | 203 | 205 | 477,000 | 205 |
| 2003-03-28 | 205 | 205 | 201 | 202 | 413,000 | 202 |
| 2003-03-27 | 201 | 205 | 199 | 205 | 409,000 | 205 |
| 2003-03-26 | 200 | 203 | 196 | 200 | 475,000 | 200 |
| 2003-03-25 | 200 | 205 | 198 | 205 | 708,000 | 205 |
| 2003-03-24 | 197 | 206 | 195 | 205 | 931,000 | 205 |
| 2003-03-20 | 186 | 188 | 183 | 187 | 327,000 | 187 |
| 2003-03-19 | 183 | 183 | 179 | 180 | 261,000 | 180 |
| 2003-03-18 | 184 | 186 | 182 | 182 | 606,000 | 182 |
| 2003-03-17 | 187 | 187 | 182 | 185 | 202,000 | 185 |
| 2003-03-14 | 183 | 184 | 182 | 182 | 996,000 | 182 |
| 2003-03-13 | 190 | 190 | 185 | 188 | 607,000 | 188 |
| 2003-03-12 | 188 | 192 | 188 | 192 | 230,000 | 192 |
| 2003-03-11 | 193 | 194 | 187 | 188 | 376,000 | 188 |
| 2003-03-10 | 195 | 199 | 194 | 195 | 569,000 | 195 |
| 2003-03-07 | 202 | 205 | 200 | 200 | 480,000 | 200 |
| 2003-03-06 | 207 | 213 | 207 | 208 | 476,000 | 208 |
| 2003-03-05 | 203 | 208 | 203 | 205 | 330,000 | 205 |
| 2003-03-04 | 205 | 205 | 202 | 202 | 168,000 | 202 |
| 2003-03-03 | 194 | 202 | 194 | 202 | 133,000 | 202 |
| 2003-02-28 | 197 | 198 | 193 | 194 | 349,000 | 194 |
| 2003-02-27 | 194 | 197 | 193 | 197 | 416,000 | 197 |
| 2003-02-26 | 197 | 199 | 196 | 198 | 429,000 | 198 |
| 2003-02-25 | 200 | 201 | 198 | 199 | 178,000 | 199 |
| 2003-02-24 | 205 | 205 | 201 | 201 | 239,000 | 201 |
| 2003-02-21 | 213 | 213 | 205 | 205 | 385,000 | 205 |
| 2003-02-20 | 211 | 212 | 209 | 212 | 635,000 | 212 |
| 2003-02-19 | 215 | 218 | 212 | 212 | 240,000 | 212 |
| 2003-02-18 | 221 | 222 | 217 | 219 | 267,000 | 219 |
| 2003-02-17 | 216 | 220 | 216 | 219 | 364,000 | 219 |
| 2003-02-14 | 213 | 216 | 211 | 214 | 816,000 | 214 |
| 2003-02-13 | 214 | 215 | 213 | 213 | 134,000 | 213 |
| 2003-02-12 | 213 | 215 | 207 | 214 | 556,000 | 214 |
| 2003-02-10 | 205 | 209 | 205 | 208 | 158,000 | 208 |
| 2003-02-07 | 203 | 207 | 203 | 205 | 191,000 | 205 |
| 2003-02-06 | 206 | 207 | 204 | 205 | 208,000 | 205 |
| 2003-02-05 | 202 | 214 | 202 | 208 | 252,000 | 208 |
| 2003-02-04 | 203 | 207 | 202 | 205 | 197,000 | 205 |
| 2003-02-03 | 199 | 204 | 196 | 202 | 148,000 | 202 |
| 2003-01-31 | 200 | 201 | 198 | 198 | 234,000 | 198 |
| 2003-01-30 | 200 | 202 | 199 | 199 | 228,000 | 199 |
| 2003-01-29 | 209 | 209 | 202 | 202 | 277,000 | 202 |
| 2003-01-28 | 204 | 209 | 203 | 206 | 263,000 | 206 |
| 2003-01-27 | 211 | 212 | 206 | 206 | 411,000 | 206 |
| 2003-01-24 | 204 | 210 | 204 | 210 | 311,000 | 210 |
| 2003-01-23 | 201 | 211 | 201 | 211 | 391,000 | 211 |
| 2003-01-22 | 202 | 212 | 200 | 205 | 461,000 | 205 |
| 2003-01-21 | 202 | 202 | 200 | 201 | 305,000 | 201 |
| 2003-01-20 | 202 | 202 | 198 | 201 | 288,000 | 201 |
| 2003-01-17 | 198 | 204 | 198 | 202 | 204,000 | 202 |
| 2003-01-16 | 195 | 200 | 195 | 199 | 270,000 | 199 |
| 2003-01-15 | 193 | 197 | 192 | 197 | 187,000 | 197 |
| 2003-01-14 | 191 | 193 | 189 | 193 | 131,000 | 193 |
| 2003-01-10 | 189 | 193 | 186 | 193 | 95,000 | 193 |
| 2003-01-09 | 182 | 190 | 182 | 190 | 204,000 | 190 |
| 2003-01-08 | 188 | 193 | 186 | 186 | 223,000 | 186 |
| 2003-01-07 | 201 | 201 | 193 | 193 | 132,000 | 193 |
| 2003-01-06 | 199 | 200 | 198 | 200 | 48,000 | 200 |
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
