1860 戸田建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	498	500	496	500	369,000	500
2004-12-29	496	497	490	494	234,000	494
2004-12-28	495	497	492	494	406,000	494
2004-12-27	492	494	491	494	247,000	494
2004-12-24	487	492	487	491	373,000	491
2004-12-22	490	490	486	489	567,000	489
2004-12-21	486	494	486	486	722,000	486
2004-12-20	475	487	475	481	1,314,000	481
2004-12-17	477	482	475	477	1,660,000	477
2004-12-16	481	484	475	482	768,000	482
2004-12-15	480	484	477	482	876,000	482
2004-12-14	487	487	478	485	734,000	485
2004-12-13	483	488	481	487	1,378,000	487
2004-12-10	472	480	469	473	1,374,000	473
2004-12-09	473	475	469	471	1,001,000	471
2004-12-08	476	481	476	478	776,000	478
2004-12-07	481	486	479	481	1,114,000	481
2004-12-06	489	489	481	486	694,000	486
2004-12-03	485	490	480	489	2,076,000	489
2004-12-02	488	498	485	494	1,498,000	494
2004-12-01	470	484	466	478	2,168,000	478
2004-11-30	465	474	460	460	1,159,000	460
2004-11-29	457	468	456	464	1,265,000	464
2004-11-26	456	456	452	452	501,000	452
2004-11-25	459	460	451	457	436,000	457
2004-11-24	452	463	447	457	1,046,000	457
2004-11-22	451	456	448	455	1,164,000	455
2004-11-19	448	450	446	448	363,000	448
2004-11-18	447	449	443	443	459,000	443
2004-11-17	441	449	440	445	534,000	445
2004-11-16	447	450	444	445	317,000	445
2004-11-15	441	446	438	445	595,000	445
2004-11-12	437	442	435	440	593,000	440
2004-11-11	449	451	442	442	809,000	442
2004-11-10	446	450	442	449	455,000	449
2004-11-09	441	451	441	444	556,000	444
2004-11-08	449	451	443	446	826,000	446
2004-11-05	447	452	445	450	787,000	450
2004-11-04	454	456	445	446	1,113,000	446
2004-11-02	431	446	430	445	1,002,000	445
2004-11-01	425	431	421	426	799,000	426
2004-10-29	412	422	408	420	1,037,000	420
2004-10-28	410	414	404	410	575,000	410
2004-10-27	404	411	400	401	303,000	401
2004-10-26	405	405	395	402	483,000	402
2004-10-25	412	412	403	406	675,000	406
2004-10-22	403	408	397	406	454,000	406
2004-10-21	416	416	394	405	1,217,000	405
2004-10-20	420	421	410	419	336,000	419
2004-10-19	417	425	417	421	411,000	421
2004-10-18	421	421	413	416	466,000	416
2004-10-15	419	420	408	417	560,000	417
2004-10-14	418	420	407	420	538,000	420
2004-10-13	428	431	420	423	296,000	423
2004-10-12	426	433	425	427	574,000	427
2004-10-08	423	427	418	424	693,000	424
2004-10-07	434	437	428	433	373,000	433
2004-10-06	433	435	429	434	319,000	434
2004-10-05	429	433	427	432	310,000	432
2004-10-04	433	436	426	434	407,000	434
2004-10-01	412	429	412	428	374,000	428
2004-09-30	412	420	412	412	406,000	412
2004-09-29	408	414	405	407	419,000	407
2004-09-28	413	413	404	406	419,000	406
2004-09-27	415	416	406	412	298,000	412
2004-09-24	405	412	404	412	253,000	412
2004-09-22	413	418	409	410	202,000	410
2004-09-21	417	417	411	412	202,000	412
2004-09-17	424	424	407	415	853,000	415
2004-09-16	427	432	408	424	747,000	424
2004-09-15	433	436	426	426	302,000	426
2004-09-14	438	438	428	432	248,000	432
2004-09-13	435	438	433	434	339,000	434
2004-09-10	445	445	428	430	1,062,000	430
2004-09-09	453	453	441	442	455,000	442
2004-09-08	449	455	448	452	417,000	452
2004-09-07	453	455	444	449	660,000	449
2004-09-06	430	461	430	449	1,326,000	449
2004-09-03	437	437	428	428	241,000	428
2004-09-02	432	433	429	432	275,000	432
2004-09-01	429	433	428	431	332,000	431
2004-08-31	430	433	424	433	284,000	433
2004-08-30	430	433	427	431	335,000	431
2004-08-27	425	433	423	430	425,000	430
2004-08-26	429	429	422	424	307,000	424
2004-08-25	419	429	418	427	190,000	427
2004-08-24	421	425	416	421	281,000	421
2004-08-23	419	426	419	422	328,000	422
2004-08-20	414	423	414	418	286,000	418
2004-08-19	415	419	410	419	360,000	419
2004-08-18	410	415	405	414	429,000	414
2004-08-17	414	420	410	415	234,000	415
2004-08-16	414	416	405	412	307,000	412
2004-08-13	432	432	422	424	216,000	424
2004-08-12	434	443	433	433	498,000	433
2004-08-11	428	437	428	430	458,000	430
2004-08-10	420	433	419	428	343,000	428
2004-08-09	419	428	418	424	232,000	424
2004-08-06	425	434	424	427	256,000	427
2004-08-05	438	440	430	435	239,000	435
2004-08-04	428	438	426	438	383,000	438
2004-08-03	446	446	435	439	269,000	439
2004-08-02	440	447	433	447	168,000	447
2004-07-30	425	443	425	442	322,000	442
2004-07-29	431	431	423	428	260,000	428
2004-07-28	436	438	429	438	179,000	438
2004-07-27	434	439	427	435	341,000	435
2004-07-26	436	437	428	435	363,000	435
2004-07-23	447	447	441	443	199,000	443
2004-07-22	450	451	446	447	512,000	447
2004-07-21	449	452	446	452	716,000	452
2004-07-20	440	445	437	445	790,000	445
2004-07-16	433	439	428	435	297,000	435
2004-07-15	433	437	429	432	200,000	432
2004-07-14	444	445	431	431	419,000	431
2004-07-13	442	443	437	443	267,000	443
2004-07-12	431	442	431	440	540,000	440
2004-07-09	425	437	422	436	654,000	436
2004-07-08	424	434	419	420	381,000	420
2004-07-07	418	426	410	419	485,000	419
2004-07-06	427	431	419	420	693,000	420
2004-07-05	445	447	429	435	502,000	435
2004-07-02	449	450	442	449	521,000	449
2004-07-01	450	451	445	449	647,000	449
2004-06-30	449	449	443	447	300,000	447
2004-06-29	440	455	439	450	826,000	450
2004-06-28	439	444	433	440	391,000	440
2004-06-25	434	437	430	436	381,000	436
2004-06-24	434	434	428	430	183,000	430
2004-06-23	430	433	430	430	167,000	430
2004-06-22	433	434	428	431	280,000	431
2004-06-21	430	443	430	434	738,000	434
2004-06-18	436	436	421	425	452,000	425
2004-06-17	428	435	427	435	393,000	435
2004-06-16	436	438	430	433	403,000	433
2004-06-15	435	437	421	432	702,000	432
2004-06-14	444	445	437	437	281,000	437
2004-06-11	438	449	431	444	1,474,000	444
2004-06-10	427	437	424	433	509,000	433
2004-06-09	425	429	423	427	423,000	427
2004-06-08	421	428	420	426	398,000	426
2004-06-07	419	424	417	420	529,000	420
2004-06-04	411	418	410	418	438,000	418
2004-06-03	412	416	406	406	695,000	406
2004-06-02	411	415	407	411	453,000	411
2004-06-01	413	415	412	414	303,000	414
2004-05-31	411	417	406	411	617,000	411
2004-05-28	406	414	406	407	369,000	407
2004-05-27	408	411	403	406	635,000	406
2004-05-26	416	418	405	407	900,000	407
2004-05-25	413	413	402	407	302,000	407
2004-05-24	412	420	412	418	510,000	418
2004-05-21	406	416	397	414	742,000	414
2004-05-20	395	413	391	405	871,000	405
2004-05-19	379	395	367	390	935,000	390
2004-05-18	355	370	354	364	1,155,000	364
2004-05-17	361	362	339	348	498,000	348
2004-05-14	364	368	362	365	603,000	365
2004-05-13	357	370	356	359	304,000	359
2004-05-12	355	367	352	365	527,000	365
2004-05-11	345	356	344	350	738,000	350
2004-05-10	388	388	359	360	489,000	360
2004-05-07	378	390	378	383	377,000	383
2004-05-06	396	396	378	378	356,000	378
2004-04-30	390	396	385	396	439,000	396
2004-04-28	397	401	389	396	554,000	396
2004-04-27	398	399	394	396	247,000	396
2004-04-26	396	405	395	401	435,000	401
2004-04-23	400	401	397	398	382,000	398
2004-04-22	396	402	396	398	396,000	398
2004-04-21	404	404	396	396	478,000	396
2004-04-20	394	408	394	403	569,000	403
2004-04-19	409	409	377	389	569,000	389
2004-04-16	398	407	398	400	281,000	400
2004-04-15	416	420	398	401	494,000	401
2004-04-14	413	417	413	413	225,000	413
2004-04-13	417	420	412	413	268,000	413
2004-04-12	409	419	406	413	196,000	413
2004-04-09	420	420	406	412	377,000	412
2004-04-08	417	418	411	416	298,000	416
2004-04-07	402	419	401	412	829,000	412
2004-04-06	417	417	401	407	332,000	407
2004-04-05	416	417	406	410	308,000	410
2004-04-02	412	418	412	414	553,000	414
2004-04-01	418	418	407	408	464,000	408
2004-03-31	418	418	410	415	251,000	415
2004-03-30	410	415	408	414	298,000	414
2004-03-29	422	422	411	415	490,000	415
2004-03-26	432	434	419	424	655,000	424
2004-03-25	430	436	425	433	682,000	433
2004-03-24	423	435	420	435	1,048,000	435
2004-03-23	425	435	420	426	889,000	426
2004-03-22	423	425	410	420	503,000	420
2004-03-19	422	427	421	426	517,000	426
2004-03-18	437	447	431	432	1,012,000	432
2004-03-17	414	429	412	429	768,000	429
2004-03-16	408	415	406	410	442,000	410
2004-03-15	400	414	400	413	368,000	413
2004-03-12	391	397	387	393	980,000	393
2004-03-11	398	407	396	401	820,000	401
2004-03-10	395	395	390	390	181,000	390
2004-03-09	389	395	386	395	210,000	395
2004-03-08	385	392	385	389	320,000	389
2004-03-05	385	385	374	384	243,000	384
2004-03-04	382	388	381	383	325,000	383
2004-03-03	384	385	380	380	372,000	380
2004-03-02	385	388	380	388	592,000	388
2004-03-01	360	390	360	390	921,000	390
2004-02-27	356	361	351	361	478,000	361
2004-02-26	348	355	347	355	250,000	355
2004-02-25	340	351	339	343	333,000	343
2004-02-24	353	353	347	348	202,000	348
2004-02-23	357	358	352	358	219,000	358
2004-02-20	353	356	351	356	160,000	356
2004-02-19	360	360	352	354	201,000	354
2004-02-18	360	360	356	359	332,000	359
2004-02-17	359	360	354	360	493,000	360
2004-02-16	351	359	351	359	597,000	359
2004-02-13	337	363	335	360	1,934,000	360
2004-02-12	330	337	328	332	597,000	332
2004-02-10	327	332	316	321	450,000	321
2004-02-09	329	331	325	325	261,000	325
2004-02-06	330	330	327	328	176,000	328
2004-02-05	328	332	326	328	231,000	328
2004-02-04	339	339	326	327	384,000	327
2004-02-03	332	338	326	338	466,000	338
2004-02-02	335	338	328	334	334,000	334
2004-01-30	331	337	331	335	352,000	335
2004-01-29	342	342	334	335	593,000	335
2004-01-28	346	347	343	345	643,000	345
2004-01-27	346	347	342	345	558,000	345
2004-01-26	337	344	335	341	481,000	341
2004-01-23	334	340	333	336	606,000	336
2004-01-22	328	336	327	332	740,000	332
2004-01-21	328	332	327	327	471,000	327
2004-01-20	319	331	319	327	718,000	327
2004-01-19	315	324	315	320	378,000	320
2004-01-16	318	321	316	318	420,000	318
2004-01-15	316	318	314	314	283,000	314
2004-01-14	315	316	313	316	170,000	316
2004-01-13	314	316	312	313	308,000	313
2004-01-09	312	314	308	311	222,000	311
2004-01-08	304	312	304	309	368,000	309
2004-01-07	305	309	302	307	324,000	307
2004-01-06	310	310	305	309	253,000	309
2004-01-05	306	312	306	306	74,000	306

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