1860 戸田建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 645 | 650 | 639 | 648 | 419,000 | 648 |
| 2005-12-29 | 648 | 654 | 635 | 637 | 657,000 | 637 |
| 2005-12-28 | 632 | 653 | 631 | 653 | 563,000 | 653 |
| 2005-12-27 | 646 | 646 | 632 | 634 | 332,000 | 634 |
| 2005-12-26 | 663 | 663 | 651 | 652 | 481,000 | 652 |
| 2005-12-22 | 663 | 668 | 647 | 653 | 1,019,000 | 653 |
| 2005-12-21 | 653 | 664 | 650 | 659 | 842,000 | 659 |
| 2005-12-20 | 633 | 650 | 625 | 649 | 1,291,000 | 649 |
| 2005-12-19 | 631 | 632 | 612 | 623 | 689,000 | 623 |
| 2005-12-16 | 641 | 652 | 628 | 632 | 1,139,000 | 632 |
| 2005-12-15 | 647 | 656 | 638 | 644 | 1,126,000 | 644 |
| 2005-12-14 | 663 | 666 | 651 | 651 | 1,354,000 | 651 |
| 2005-12-13 | 656 | 664 | 651 | 653 | 1,920,000 | 653 |
| 2005-12-12 | 678 | 697 | 673 | 676 | 1,088,000 | 676 |
| 2005-12-09 | 675 | 685 | 665 | 676 | 1,833,000 | 676 |
| 2005-12-08 | 696 | 715 | 687 | 695 | 665,000 | 695 |
| 2005-12-07 | 718 | 732 | 718 | 723 | 812,000 | 723 |
| 2005-12-06 | 740 | 740 | 727 | 733 | 636,000 | 733 |
| 2005-12-05 | 745 | 745 | 737 | 744 | 672,000 | 744 |
| 2005-12-02 | 730 | 746 | 730 | 746 | 1,165,000 | 746 |
| 2005-12-01 | 700 | 725 | 694 | 721 | 1,573,000 | 721 |
| 2005-11-30 | 671 | 697 | 668 | 691 | 1,217,000 | 691 |
| 2005-11-29 | 659 | 675 | 656 | 670 | 1,264,000 | 670 |
| 2005-11-28 | 663 | 665 | 651 | 658 | 876,000 | 658 |
| 2005-11-25 | 631 | 662 | 628 | 658 | 1,037,000 | 658 |
| 2005-11-24 | 661 | 669 | 627 | 629 | 1,028,000 | 629 |
| 2005-11-22 | 673 | 675 | 662 | 670 | 574,000 | 670 |
| 2005-11-21 | 674 | 678 | 668 | 671 | 547,000 | 671 |
| 2005-11-18 | 676 | 680 | 663 | 667 | 579,000 | 667 |
| 2005-11-17 | 643 | 667 | 643 | 667 | 698,000 | 667 |
| 2005-11-16 | 641 | 655 | 631 | 649 | 713,000 | 649 |
| 2005-11-15 | 651 | 661 | 640 | 640 | 583,000 | 640 |
| 2005-11-14 | 677 | 686 | 649 | 651 | 885,000 | 651 |
| 2005-11-11 | 675 | 688 | 673 | 677 | 694,000 | 677 |
| 2005-11-10 | 671 | 671 | 649 | 662 | 781,000 | 662 |
| 2005-11-09 | 678 | 684 | 670 | 670 | 1,099,000 | 670 |
| 2005-11-08 | 699 | 708 | 680 | 682 | 1,235,000 | 682 |
| 2005-11-07 | 718 | 719 | 695 | 700 | 1,034,000 | 700 |
| 2005-11-04 | 725 | 725 | 695 | 719 | 1,755,000 | 719 |
| 2005-11-02 | 697 | 697 | 682 | 686 | 1,609,000 | 686 |
| 2005-11-01 | 676 | 700 | 675 | 697 | 1,011,000 | 697 |
| 2005-10-31 | 660 | 674 | 654 | 671 | 807,000 | 671 |
| 2005-10-28 | 650 | 661 | 646 | 655 | 1,207,000 | 655 |
| 2005-10-27 | 634 | 650 | 633 | 646 | 619,000 | 646 |
| 2005-10-26 | 615 | 643 | 611 | 627 | 1,147,000 | 627 |
| 2005-10-25 | 601 | 615 | 601 | 606 | 1,747,000 | 606 |
| 2005-10-24 | 601 | 614 | 596 | 597 | 829,000 | 597 |
| 2005-10-21 | 607 | 611 | 600 | 605 | 767,000 | 605 |
| 2005-10-20 | 615 | 625 | 612 | 614 | 691,000 | 614 |
| 2005-10-19 | 622 | 629 | 608 | 614 | 1,065,000 | 614 |
| 2005-10-18 | 640 | 643 | 628 | 629 | 968,000 | 629 |
| 2005-10-17 | 662 | 678 | 635 | 639 | 1,961,000 | 639 |
| 2005-10-14 | 650 | 653 | 645 | 648 | 624,000 | 648 |
| 2005-10-13 | 646 | 658 | 634 | 650 | 1,259,000 | 650 |
| 2005-10-12 | 625 | 689 | 618 | 663 | 3,770,000 | 663 |
| 2005-10-11 | 589 | 615 | 589 | 615 | 1,336,000 | 615 |
| 2005-10-07 | 587 | 589 | 576 | 588 | 1,128,000 | 588 |
| 2005-10-06 | 588 | 592 | 586 | 589 | 1,494,000 | 589 |
| 2005-10-05 | 585 | 592 | 580 | 587 | 917,000 | 587 |
| 2005-10-04 | 591 | 592 | 575 | 584 | 1,185,000 | 584 |
| 2005-10-03 | 583 | 593 | 565 | 593 | 1,366,000 | 593 |
| 2005-09-30 | 594 | 595 | 573 | 573 | 1,336,000 | 573 |
| 2005-09-29 | 568 | 584 | 563 | 583 | 1,574,000 | 583 |
| 2005-09-28 | 544 | 556 | 544 | 556 | 565,000 | 556 |
| 2005-09-27 | 549 | 549 | 539 | 544 | 973,000 | 544 |
| 2005-09-26 | 535 | 540 | 529 | 540 | 1,256,000 | 540 |
| 2005-09-22 | 527 | 528 | 521 | 527 | 416,000 | 527 |
| 2005-09-21 | 533 | 533 | 522 | 525 | 630,000 | 525 |
| 2005-09-20 | 514 | 538 | 512 | 537 | 1,269,000 | 537 |
| 2005-09-16 | 514 | 518 | 500 | 511 | 2,027,000 | 511 |
| 2005-09-15 | 520 | 526 | 513 | 523 | 361,000 | 523 |
| 2005-09-14 | 524 | 524 | 517 | 521 | 251,000 | 521 |
| 2005-09-13 | 523 | 525 | 518 | 523 | 296,000 | 523 |
| 2005-09-12 | 525 | 533 | 514 | 523 | 421,000 | 523 |
| 2005-09-09 | 499 | 517 | 499 | 517 | 1,252,000 | 517 |
| 2005-09-08 | 510 | 511 | 497 | 505 | 763,000 | 505 |
| 2005-09-07 | 517 | 517 | 505 | 513 | 509,000 | 513 |
| 2005-09-06 | 510 | 523 | 509 | 518 | 922,000 | 518 |
| 2005-09-05 | 504 | 514 | 504 | 514 | 312,000 | 514 |
| 2005-09-02 | 507 | 510 | 505 | 507 | 404,000 | 507 |
| 2005-09-01 | 507 | 513 | 506 | 507 | 467,000 | 507 |
| 2005-08-31 | 507 | 509 | 504 | 506 | 324,000 | 506 |
| 2005-08-30 | 507 | 512 | 507 | 511 | 202,000 | 511 |
| 2005-08-29 | 516 | 516 | 503 | 504 | 318,000 | 504 |
| 2005-08-26 | 516 | 517 | 506 | 515 | 429,000 | 515 |
| 2005-08-25 | 508 | 520 | 508 | 516 | 703,000 | 516 |
| 2005-08-24 | 512 | 515 | 509 | 513 | 304,000 | 513 |
| 2005-08-23 | 515 | 519 | 512 | 512 | 562,000 | 512 |
| 2005-08-22 | 502 | 510 | 498 | 508 | 621,000 | 508 |
| 2005-08-19 | 502 | 506 | 500 | 501 | 573,000 | 501 |
| 2005-08-18 | 510 | 510 | 501 | 502 | 510,000 | 502 |
| 2005-08-17 | 513 | 514 | 506 | 507 | 583,000 | 507 |
| 2005-08-16 | 513 | 513 | 505 | 509 | 567,000 | 509 |
| 2005-08-15 | 510 | 520 | 509 | 511 | 584,000 | 511 |
| 2005-08-12 | 514 | 516 | 510 | 512 | 729,000 | 512 |
| 2005-08-11 | 491 | 510 | 488 | 507 | 1,003,000 | 507 |
| 2005-08-10 | 490 | 491 | 486 | 490 | 449,000 | 490 |
| 2005-08-09 | 463 | 479 | 463 | 476 | 928,000 | 476 |
| 2005-08-08 | 461 | 463 | 452 | 462 | 684,000 | 462 |
| 2005-08-05 | 476 | 476 | 468 | 471 | 787,000 | 471 |
| 2005-08-04 | 472 | 480 | 472 | 477 | 600,000 | 477 |
| 2005-08-03 | 481 | 486 | 473 | 474 | 709,000 | 474 |
| 2005-08-02 | 483 | 485 | 480 | 480 | 577,000 | 480 |
| 2005-08-01 | 492 | 492 | 486 | 488 | 723,000 | 488 |
| 2005-07-29 | 492 | 494 | 488 | 492 | 799,000 | 492 |
| 2005-07-28 | 488 | 492 | 487 | 487 | 1,023,000 | 487 |
| 2005-07-27 | 482 | 486 | 479 | 484 | 962,000 | 484 |
| 2005-07-26 | 475 | 479 | 473 | 477 | 295,000 | 477 |
| 2005-07-25 | 467 | 476 | 467 | 473 | 352,000 | 473 |
| 2005-07-22 | 472 | 474 | 467 | 467 | 345,000 | 467 |
| 2005-07-21 | 480 | 481 | 477 | 477 | 319,000 | 477 |
| 2005-07-20 | 478 | 481 | 476 | 480 | 308,000 | 480 |
| 2005-07-19 | 480 | 480 | 478 | 478 | 351,000 | 478 |
| 2005-07-15 | 481 | 482 | 476 | 476 | 447,000 | 476 |
| 2005-07-14 | 473 | 478 | 473 | 474 | 492,000 | 474 |
| 2005-07-13 | 468 | 471 | 465 | 471 | 452,000 | 471 |
| 2005-07-12 | 468 | 470 | 462 | 462 | 463,000 | 462 |
| 2005-07-11 | 475 | 476 | 468 | 469 | 415,000 | 469 |
| 2005-07-08 | 467 | 476 | 466 | 473 | 674,000 | 473 |
| 2005-07-07 | 472 | 474 | 467 | 467 | 408,000 | 467 |
| 2005-07-06 | 482 | 483 | 472 | 472 | 390,000 | 472 |
| 2005-07-05 | 483 | 485 | 479 | 482 | 426,000 | 482 |
| 2005-07-04 | 482 | 487 | 478 | 485 | 761,000 | 485 |
| 2005-07-01 | 470 | 477 | 468 | 477 | 566,000 | 477 |
| 2005-06-30 | 480 | 483 | 473 | 474 | 1,064,000 | 474 |
| 2005-06-29 | 480 | 481 | 476 | 479 | 344,000 | 479 |
| 2005-06-28 | 472 | 481 | 472 | 479 | 446,000 | 479 |
| 2005-06-27 | 484 | 484 | 470 | 475 | 1,528,000 | 475 |
| 2005-06-24 | 474 | 483 | 471 | 483 | 946,000 | 483 |
| 2005-06-23 | 475 | 478 | 471 | 471 | 593,000 | 471 |
| 2005-06-22 | 466 | 474 | 460 | 474 | 954,000 | 474 |
| 2005-06-21 | 458 | 467 | 458 | 466 | 653,000 | 466 |
| 2005-06-20 | 454 | 459 | 452 | 456 | 813,000 | 456 |
| 2005-06-17 | 459 | 460 | 455 | 458 | 579,000 | 458 |
| 2005-06-16 | 453 | 456 | 451 | 452 | 972,000 | 452 |
| 2005-06-15 | 440 | 454 | 439 | 454 | 1,156,000 | 454 |
| 2005-06-14 | 446 | 449 | 444 | 444 | 630,000 | 444 |
| 2005-06-13 | 450 | 457 | 447 | 451 | 1,123,000 | 451 |
| 2005-06-10 | 456 | 461 | 451 | 461 | 741,000 | 461 |
| 2005-06-09 | 461 | 461 | 455 | 456 | 565,000 | 456 |
| 2005-06-08 | 457 | 462 | 457 | 458 | 662,000 | 458 |
| 2005-06-07 | 460 | 462 | 454 | 455 | 776,000 | 455 |
| 2005-06-06 | 459 | 464 | 454 | 462 | 1,027,000 | 462 |
| 2005-06-03 | 455 | 455 | 450 | 454 | 756,000 | 454 |
| 2005-06-02 | 452 | 455 | 449 | 451 | 722,000 | 451 |
| 2005-06-01 | 441 | 453 | 441 | 452 | 1,012,000 | 452 |
| 2005-05-31 | 441 | 449 | 436 | 445 | 806,000 | 445 |
| 2005-05-30 | 432 | 442 | 432 | 439 | 720,000 | 439 |
| 2005-05-27 | 447 | 447 | 435 | 435 | 1,006,000 | 435 |
| 2005-05-26 | 448 | 448 | 443 | 446 | 794,000 | 446 |
| 2005-05-25 | 443 | 450 | 437 | 448 | 1,366,000 | 448 |
| 2005-05-24 | 456 | 458 | 443 | 443 | 925,000 | 443 |
| 2005-05-23 | 455 | 461 | 450 | 457 | 1,394,000 | 457 |
| 2005-05-20 | 454 | 471 | 452 | 461 | 2,373,000 | 461 |
| 2005-05-19 | 469 | 470 | 443 | 449 | 3,708,000 | 449 |
| 2005-05-18 | 493 | 498 | 477 | 478 | 1,082,000 | 478 |
| 2005-05-17 | 503 | 507 | 493 | 498 | 444,000 | 498 |
| 2005-05-16 | 503 | 507 | 503 | 503 | 314,000 | 503 |
| 2005-05-13 | 511 | 516 | 507 | 507 | 334,000 | 507 |
| 2005-05-12 | 527 | 527 | 517 | 517 | 637,000 | 517 |
| 2005-05-11 | 519 | 527 | 517 | 526 | 412,000 | 526 |
| 2005-05-10 | 520 | 524 | 519 | 521 | 429,000 | 521 |
| 2005-05-09 | 518 | 524 | 511 | 524 | 624,000 | 524 |
| 2005-05-06 | 515 | 522 | 515 | 517 | 250,000 | 517 |
| 2005-05-02 | 514 | 518 | 512 | 513 | 174,000 | 513 |
| 2005-04-28 | 514 | 519 | 510 | 516 | 488,000 | 516 |
| 2005-04-27 | 515 | 515 | 504 | 511 | 734,000 | 511 |
| 2005-04-26 | 511 | 517 | 510 | 514 | 271,000 | 514 |
| 2005-04-25 | 511 | 519 | 507 | 511 | 279,000 | 511 |
| 2005-04-22 | 509 | 510 | 500 | 510 | 390,000 | 510 |
| 2005-04-21 | 492 | 506 | 485 | 500 | 461,000 | 500 |
| 2005-04-20 | 501 | 504 | 496 | 502 | 346,000 | 502 |
| 2005-04-19 | 490 | 501 | 485 | 496 | 584,000 | 496 |
| 2005-04-18 | 500 | 506 | 489 | 490 | 668,000 | 490 |
| 2005-04-15 | 518 | 522 | 511 | 515 | 626,000 | 515 |
| 2005-04-14 | 517 | 523 | 508 | 522 | 1,067,000 | 522 |
| 2005-04-13 | 515 | 520 | 513 | 518 | 566,000 | 518 |
| 2005-04-12 | 515 | 519 | 511 | 512 | 698,000 | 512 |
| 2005-04-11 | 515 | 516 | 508 | 508 | 572,000 | 508 |
| 2005-04-08 | 508 | 508 | 503 | 505 | 1,017,000 | 505 |
| 2005-04-07 | 508 | 508 | 501 | 505 | 646,000 | 505 |
| 2005-04-06 | 508 | 512 | 506 | 508 | 949,000 | 508 |
| 2005-04-05 | 516 | 518 | 506 | 507 | 760,000 | 507 |
| 2005-04-04 | 519 | 522 | 515 | 516 | 463,000 | 516 |
| 2005-04-01 | 520 | 528 | 515 | 528 | 344,000 | 528 |
| 2005-03-31 | 517 | 528 | 517 | 528 | 502,000 | 528 |
| 2005-03-30 | 513 | 518 | 506 | 512 | 285,000 | 512 |
| 2005-03-29 | 531 | 531 | 515 | 520 | 389,000 | 520 |
| 2005-03-28 | 526 | 536 | 526 | 534 | 526,000 | 534 |
| 2005-03-25 | 533 | 536 | 524 | 528 | 801,000 | 528 |
| 2005-03-24 | 535 | 537 | 527 | 536 | 360,000 | 536 |
| 2005-03-23 | 538 | 538 | 526 | 531 | 468,000 | 531 |
| 2005-03-22 | 539 | 542 | 536 | 539 | 401,000 | 539 |
| 2005-03-18 | 528 | 540 | 528 | 539 | 454,000 | 539 |
| 2005-03-17 | 529 | 530 | 525 | 528 | 214,000 | 528 |
| 2005-03-16 | 524 | 530 | 520 | 528 | 311,000 | 528 |
| 2005-03-15 | 536 | 536 | 523 | 525 | 316,000 | 525 |
| 2005-03-14 | 538 | 539 | 528 | 531 | 655,000 | 531 |
| 2005-03-11 | 518 | 527 | 518 | 527 | 858,000 | 527 |
| 2005-03-10 | 515 | 522 | 514 | 518 | 397,000 | 518 |
| 2005-03-09 | 516 | 523 | 512 | 512 | 835,000 | 512 |
| 2005-03-08 | 519 | 521 | 511 | 514 | 1,066,000 | 514 |
| 2005-03-07 | 525 | 529 | 521 | 523 | 591,000 | 523 |
| 2005-03-04 | 525 | 529 | 522 | 529 | 433,000 | 529 |
| 2005-03-03 | 520 | 526 | 520 | 521 | 667,000 | 521 |
| 2005-03-02 | 518 | 529 | 516 | 525 | 686,000 | 525 |
| 2005-03-01 | 514 | 517 | 509 | 515 | 644,000 | 515 |
| 2005-02-28 | 513 | 515 | 510 | 515 | 551,000 | 515 |
| 2005-02-25 | 501 | 508 | 500 | 508 | 515,000 | 508 |
| 2005-02-24 | 500 | 503 | 498 | 501 | 266,000 | 501 |
| 2005-02-23 | 500 | 500 | 496 | 497 | 205,000 | 497 |
| 2005-02-22 | 501 | 505 | 499 | 501 | 494,000 | 501 |
| 2005-02-21 | 509 | 510 | 504 | 504 | 207,000 | 504 |
| 2005-02-18 | 501 | 507 | 499 | 505 | 384,000 | 505 |
| 2005-02-17 | 502 | 505 | 493 | 501 | 620,000 | 501 |
| 2005-02-16 | 516 | 516 | 505 | 512 | 947,000 | 512 |
| 2005-02-15 | 516 | 518 | 515 | 517 | 412,000 | 517 |
| 2005-02-14 | 520 | 520 | 515 | 516 | 513,000 | 516 |
| 2005-02-10 | 513 | 516 | 508 | 516 | 471,000 | 516 |
| 2005-02-09 | 515 | 516 | 509 | 512 | 514,000 | 512 |
| 2005-02-08 | 513 | 515 | 508 | 509 | 931,000 | 509 |
| 2005-02-07 | 511 | 521 | 511 | 520 | 519,000 | 520 |
| 2005-02-04 | 522 | 523 | 508 | 518 | 1,240,000 | 518 |
| 2005-02-03 | 528 | 533 | 522 | 522 | 866,000 | 522 |
| 2005-02-02 | 529 | 535 | 529 | 533 | 657,000 | 533 |
| 2005-02-01 | 536 | 538 | 528 | 529 | 540,000 | 529 |
| 2005-01-31 | 545 | 545 | 536 | 536 | 632,000 | 536 |
| 2005-01-28 | 544 | 545 | 536 | 537 | 555,000 | 537 |
| 2005-01-27 | 539 | 542 | 533 | 539 | 528,000 | 539 |
| 2005-01-26 | 535 | 536 | 532 | 536 | 623,000 | 536 |
| 2005-01-25 | 521 | 539 | 521 | 537 | 1,139,000 | 537 |
| 2005-01-24 | 510 | 522 | 509 | 520 | 770,000 | 520 |
| 2005-01-21 | 507 | 517 | 506 | 514 | 415,000 | 514 |
| 2005-01-20 | 506 | 513 | 504 | 505 | 604,000 | 505 |
| 2005-01-19 | 519 | 519 | 515 | 515 | 394,000 | 515 |
| 2005-01-18 | 522 | 522 | 516 | 518 | 361,000 | 518 |
| 2005-01-17 | 519 | 526 | 519 | 522 | 471,000 | 522 |
| 2005-01-14 | 510 | 520 | 501 | 518 | 844,000 | 518 |
| 2005-01-13 | 520 | 520 | 505 | 512 | 1,150,000 | 512 |
| 2005-01-12 | 520 | 522 | 516 | 520 | 610,000 | 520 |
| 2005-01-11 | 518 | 524 | 515 | 522 | 1,032,000 | 522 |
| 2005-01-07 | 494 | 512 | 491 | 508 | 1,159,000 | 508 |
| 2005-01-06 | 489 | 492 | 485 | 485 | 1,285,000 | 485 |
| 2005-01-05 | 500 | 501 | 493 | 500 | 486,000 | 500 |
| 2005-01-04 | 500 | 500 | 492 | 500 | 172,000 | 500 |
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
