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
2005-12-30645650639648419,000648
2005-12-29648654635637657,000637
2005-12-28632653631653563,000653
2005-12-27646646632634332,000634
2005-12-26663663651652481,000652
2005-12-226636686476531,019,000653
2005-12-21653664650659842,000659
2005-12-206336506256491,291,000649
2005-12-19631632612623689,000623
2005-12-166416526286321,139,000632
2005-12-156476566386441,126,000644
2005-12-146636666516511,354,000651
2005-12-136566646516531,920,000653
2005-12-126786976736761,088,000676
2005-12-096756856656761,833,000676
2005-12-08696715687695665,000695
2005-12-07718732718723812,000723
2005-12-06740740727733636,000733
2005-12-05745745737744672,000744
2005-12-027307467307461,165,000746
2005-12-017007256947211,573,000721
2005-11-306716976686911,217,000691
2005-11-296596756566701,264,000670
2005-11-28663665651658876,000658
2005-11-256316626286581,037,000658
2005-11-246616696276291,028,000629
2005-11-22673675662670574,000670
2005-11-21674678668671547,000671
2005-11-18676680663667579,000667
2005-11-17643667643667698,000667
2005-11-16641655631649713,000649
2005-11-15651661640640583,000640
2005-11-14677686649651885,000651
2005-11-11675688673677694,000677
2005-11-10671671649662781,000662
2005-11-096786846706701,099,000670
2005-11-086997086806821,235,000682
2005-11-077187196957001,034,000700
2005-11-047257256957191,755,000719
2005-11-026976976826861,609,000686
2005-11-016767006756971,011,000697
2005-10-31660674654671807,000671
2005-10-286506616466551,207,000655
2005-10-27634650633646619,000646
2005-10-266156436116271,147,000627
2005-10-256016156016061,747,000606
2005-10-24601614596597829,000597
2005-10-21607611600605767,000605
2005-10-20615625612614691,000614
2005-10-196226296086141,065,000614
2005-10-18640643628629968,000629
2005-10-176626786356391,961,000639
2005-10-14650653645648624,000648
2005-10-136466586346501,259,000650
2005-10-126256896186633,770,000663
2005-10-115896155896151,336,000615
2005-10-075875895765881,128,000588
2005-10-065885925865891,494,000589
2005-10-05585592580587917,000587
2005-10-045915925755841,185,000584
2005-10-035835935655931,366,000593
2005-09-305945955735731,336,000573
2005-09-295685845635831,574,000583
2005-09-28544556544556565,000556
2005-09-27549549539544973,000544
2005-09-265355405295401,256,000540
2005-09-22527528521527416,000527
2005-09-21533533522525630,000525
2005-09-205145385125371,269,000537
2005-09-165145185005112,027,000511
2005-09-15520526513523361,000523
2005-09-14524524517521251,000521
2005-09-13523525518523296,000523
2005-09-12525533514523421,000523
2005-09-094995174995171,252,000517
2005-09-08510511497505763,000505
2005-09-07517517505513509,000513
2005-09-06510523509518922,000518
2005-09-05504514504514312,000514
2005-09-02507510505507404,000507
2005-09-01507513506507467,000507
2005-08-31507509504506324,000506
2005-08-30507512507511202,000511
2005-08-29516516503504318,000504
2005-08-26516517506515429,000515
2005-08-25508520508516703,000516
2005-08-24512515509513304,000513
2005-08-23515519512512562,000512
2005-08-22502510498508621,000508
2005-08-19502506500501573,000501
2005-08-18510510501502510,000502
2005-08-17513514506507583,000507
2005-08-16513513505509567,000509
2005-08-15510520509511584,000511
2005-08-12514516510512729,000512
2005-08-114915104885071,003,000507
2005-08-10490491486490449,000490
2005-08-09463479463476928,000476
2005-08-08461463452462684,000462
2005-08-05476476468471787,000471
2005-08-04472480472477600,000477
2005-08-03481486473474709,000474
2005-08-02483485480480577,000480
2005-08-01492492486488723,000488
2005-07-29492494488492799,000492
2005-07-284884924874871,023,000487
2005-07-27482486479484962,000484
2005-07-26475479473477295,000477
2005-07-25467476467473352,000473
2005-07-22472474467467345,000467
2005-07-21480481477477319,000477
2005-07-20478481476480308,000480
2005-07-19480480478478351,000478
2005-07-15481482476476447,000476
2005-07-14473478473474492,000474
2005-07-13468471465471452,000471
2005-07-12468470462462463,000462
2005-07-11475476468469415,000469
2005-07-08467476466473674,000473
2005-07-07472474467467408,000467
2005-07-06482483472472390,000472
2005-07-05483485479482426,000482
2005-07-04482487478485761,000485
2005-07-01470477468477566,000477
2005-06-304804834734741,064,000474
2005-06-29480481476479344,000479
2005-06-28472481472479446,000479
2005-06-274844844704751,528,000475
2005-06-24474483471483946,000483
2005-06-23475478471471593,000471
2005-06-22466474460474954,000474
2005-06-21458467458466653,000466
2005-06-20454459452456813,000456
2005-06-17459460455458579,000458
2005-06-16453456451452972,000452
2005-06-154404544394541,156,000454
2005-06-14446449444444630,000444
2005-06-134504574474511,123,000451
2005-06-10456461451461741,000461
2005-06-09461461455456565,000456
2005-06-08457462457458662,000458
2005-06-07460462454455776,000455
2005-06-064594644544621,027,000462
2005-06-03455455450454756,000454
2005-06-02452455449451722,000451
2005-06-014414534414521,012,000452
2005-05-31441449436445806,000445
2005-05-30432442432439720,000439
2005-05-274474474354351,006,000435
2005-05-26448448443446794,000446
2005-05-254434504374481,366,000448
2005-05-24456458443443925,000443
2005-05-234554614504571,394,000457
2005-05-204544714524612,373,000461
2005-05-194694704434493,708,000449
2005-05-184934984774781,082,000478
2005-05-17503507493498444,000498
2005-05-16503507503503314,000503
2005-05-13511516507507334,000507
2005-05-12527527517517637,000517
2005-05-11519527517526412,000526
2005-05-10520524519521429,000521
2005-05-09518524511524624,000524
2005-05-06515522515517250,000517
2005-05-02514518512513174,000513
2005-04-28514519510516488,000516
2005-04-27515515504511734,000511
2005-04-26511517510514271,000514
2005-04-25511519507511279,000511
2005-04-22509510500510390,000510
2005-04-21492506485500461,000500
2005-04-20501504496502346,000502
2005-04-19490501485496584,000496
2005-04-18500506489490668,000490
2005-04-15518522511515626,000515
2005-04-145175235085221,067,000522
2005-04-13515520513518566,000518
2005-04-12515519511512698,000512
2005-04-11515516508508572,000508
2005-04-085085085035051,017,000505
2005-04-07508508501505646,000505
2005-04-06508512506508949,000508
2005-04-05516518506507760,000507
2005-04-04519522515516463,000516
2005-04-01520528515528344,000528
2005-03-31517528517528502,000528
2005-03-30513518506512285,000512
2005-03-29531531515520389,000520
2005-03-28526536526534526,000534
2005-03-25533536524528801,000528
2005-03-24535537527536360,000536
2005-03-23538538526531468,000531
2005-03-22539542536539401,000539
2005-03-18528540528539454,000539
2005-03-17529530525528214,000528
2005-03-16524530520528311,000528
2005-03-15536536523525316,000525
2005-03-14538539528531655,000531
2005-03-11518527518527858,000527
2005-03-10515522514518397,000518
2005-03-09516523512512835,000512
2005-03-085195215115141,066,000514
2005-03-07525529521523591,000523
2005-03-04525529522529433,000529
2005-03-03520526520521667,000521
2005-03-02518529516525686,000525
2005-03-01514517509515644,000515
2005-02-28513515510515551,000515
2005-02-25501508500508515,000508
2005-02-24500503498501266,000501
2005-02-23500500496497205,000497
2005-02-22501505499501494,000501
2005-02-21509510504504207,000504
2005-02-18501507499505384,000505
2005-02-17502505493501620,000501
2005-02-16516516505512947,000512
2005-02-15516518515517412,000517
2005-02-14520520515516513,000516
2005-02-10513516508516471,000516
2005-02-09515516509512514,000512
2005-02-08513515508509931,000509
2005-02-07511521511520519,000520
2005-02-045225235085181,240,000518
2005-02-03528533522522866,000522
2005-02-02529535529533657,000533
2005-02-01536538528529540,000529
2005-01-31545545536536632,000536
2005-01-28544545536537555,000537
2005-01-27539542533539528,000539
2005-01-26535536532536623,000536
2005-01-255215395215371,139,000537
2005-01-24510522509520770,000520
2005-01-21507517506514415,000514
2005-01-20506513504505604,000505
2005-01-19519519515515394,000515
2005-01-18522522516518361,000518
2005-01-17519526519522471,000522
2005-01-14510520501518844,000518
2005-01-135205205055121,150,000512
2005-01-12520522516520610,000520
2005-01-115185245155221,032,000522
2005-01-074945124915081,159,000508
2005-01-064894924854851,285,000485
2005-01-05500501493500486,000500
2005-01-04500500492500172,000500

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