1860 戸田建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 509 | 510 | 503 | 505 | 252,000 | 505 |
| 2006-12-28 | 517 | 517 | 504 | 508 | 345,000 | 508 |
| 2006-12-27 | 500 | 512 | 499 | 510 | 1,294,000 | 510 |
| 2006-12-26 | 493 | 500 | 492 | 500 | 445,000 | 500 |
| 2006-12-25 | 504 | 504 | 493 | 493 | 412,000 | 493 |
| 2006-12-22 | 508 | 508 | 500 | 504 | 565,000 | 504 |
| 2006-12-21 | 505 | 509 | 504 | 508 | 578,000 | 508 |
| 2006-12-20 | 507 | 512 | 504 | 510 | 902,000 | 510 |
| 2006-12-19 | 508 | 509 | 503 | 503 | 830,000 | 503 |
| 2006-12-18 | 514 | 514 | 508 | 509 | 575,000 | 509 |
| 2006-12-15 | 512 | 519 | 512 | 519 | 1,312,000 | 519 |
| 2006-12-14 | 520 | 522 | 513 | 519 | 1,121,000 | 519 |
| 2006-12-13 | 517 | 521 | 514 | 521 | 1,245,000 | 521 |
| 2006-12-12 | 508 | 526 | 503 | 523 | 3,396,000 | 523 |
| 2006-12-11 | 501 | 503 | 498 | 501 | 819,000 | 501 |
| 2006-12-08 | 504 | 507 | 494 | 494 | 2,341,000 | 494 |
| 2006-12-07 | 517 | 518 | 510 | 514 | 708,000 | 514 |
| 2006-12-06 | 514 | 517 | 512 | 513 | 1,164,000 | 513 |
| 2006-12-05 | 511 | 511 | 504 | 505 | 927,000 | 505 |
| 2006-12-04 | 509 | 512 | 505 | 510 | 761,000 | 510 |
| 2006-12-01 | 499 | 515 | 499 | 510 | 1,463,000 | 510 |
| 2006-11-30 | 520 | 525 | 502 | 504 | 4,628,000 | 504 |
| 2006-11-29 | 485 | 491 | 482 | 487 | 718,000 | 487 |
| 2006-11-28 | 482 | 485 | 473 | 484 | 968,000 | 484 |
| 2006-11-27 | 480 | 484 | 477 | 481 | 759,000 | 481 |
| 2006-11-24 | 474 | 486 | 470 | 478 | 895,000 | 478 |
| 2006-11-22 | 455 | 472 | 447 | 472 | 1,017,000 | 472 |
| 2006-11-21 | 484 | 484 | 457 | 460 | 1,979,000 | 460 |
| 2006-11-20 | 495 | 498 | 481 | 483 | 762,000 | 483 |
| 2006-11-17 | 498 | 503 | 495 | 499 | 534,000 | 499 |
| 2006-11-16 | 503 | 507 | 500 | 501 | 677,000 | 501 |
| 2006-11-15 | 512 | 517 | 505 | 509 | 690,000 | 509 |
| 2006-11-14 | 507 | 517 | 506 | 515 | 529,000 | 515 |
| 2006-11-13 | 509 | 516 | 503 | 506 | 979,000 | 506 |
| 2006-11-10 | 515 | 520 | 514 | 514 | 504,000 | 514 |
| 2006-11-09 | 518 | 521 | 514 | 515 | 713,000 | 515 |
| 2006-11-08 | 516 | 519 | 514 | 516 | 1,052,000 | 516 |
| 2006-11-07 | 518 | 523 | 517 | 517 | 648,000 | 517 |
| 2006-11-06 | 504 | 518 | 504 | 514 | 605,000 | 514 |
| 2006-11-02 | 509 | 513 | 505 | 512 | 536,000 | 512 |
| 2006-11-01 | 510 | 514 | 504 | 513 | 524,000 | 513 |
| 2006-10-31 | 512 | 517 | 509 | 514 | 914,000 | 514 |
| 2006-10-30 | 522 | 522 | 509 | 512 | 586,000 | 512 |
| 2006-10-27 | 525 | 525 | 516 | 521 | 714,000 | 521 |
| 2006-10-26 | 526 | 526 | 514 | 520 | 622,000 | 520 |
| 2006-10-25 | 520 | 525 | 515 | 516 | 429,000 | 516 |
| 2006-10-24 | 521 | 528 | 518 | 520 | 799,000 | 520 |
| 2006-10-23 | 522 | 529 | 516 | 521 | 698,000 | 521 |
| 2006-10-20 | 515 | 524 | 513 | 521 | 356,000 | 521 |
| 2006-10-19 | 518 | 523 | 514 | 519 | 462,000 | 519 |
| 2006-10-18 | 514 | 523 | 512 | 521 | 503,000 | 521 |
| 2006-10-17 | 532 | 532 | 522 | 524 | 537,000 | 524 |
| 2006-10-16 | 525 | 535 | 523 | 533 | 795,000 | 533 |
| 2006-10-13 | 514 | 528 | 512 | 525 | 1,295,000 | 525 |
| 2006-10-12 | 514 | 519 | 502 | 513 | 1,145,000 | 513 |
| 2006-10-11 | 528 | 533 | 515 | 519 | 1,689,000 | 519 |
| 2006-10-10 | 537 | 540 | 531 | 535 | 1,343,000 | 535 |
| 2006-10-06 | 549 | 549 | 544 | 547 | 369,000 | 547 |
| 2006-10-05 | 547 | 549 | 540 | 548 | 461,000 | 548 |
| 2006-10-04 | 544 | 549 | 537 | 538 | 925,000 | 538 |
| 2006-10-03 | 542 | 549 | 532 | 542 | 1,232,000 | 542 |
| 2006-10-02 | 553 | 553 | 549 | 552 | 508,000 | 552 |
| 2006-09-29 | 543 | 554 | 541 | 553 | 612,000 | 553 |
| 2006-09-28 | 552 | 555 | 543 | 550 | 247,000 | 550 |
| 2006-09-27 | 547 | 550 | 542 | 550 | 591,000 | 550 |
| 2006-09-26 | 531 | 540 | 521 | 537 | 476,000 | 537 |
| 2006-09-25 | 521 | 531 | 517 | 528 | 827,000 | 528 |
| 2006-09-22 | 520 | 530 | 516 | 524 | 928,000 | 524 |
| 2006-09-21 | 526 | 529 | 519 | 527 | 565,000 | 527 |
| 2006-09-20 | 528 | 529 | 520 | 523 | 497,000 | 523 |
| 2006-09-19 | 533 | 538 | 528 | 531 | 712,000 | 531 |
| 2006-09-15 | 535 | 539 | 529 | 534 | 689,000 | 534 |
| 2006-09-14 | 556 | 557 | 539 | 543 | 1,370,000 | 543 |
| 2006-09-13 | 559 | 564 | 553 | 553 | 824,000 | 553 |
| 2006-09-12 | 558 | 561 | 552 | 553 | 1,007,000 | 553 |
| 2006-09-11 | 563 | 568 | 554 | 558 | 1,117,000 | 558 |
| 2006-09-08 | 559 | 566 | 553 | 562 | 822,000 | 562 |
| 2006-09-07 | 562 | 563 | 554 | 559 | 585,000 | 559 |
| 2006-09-06 | 561 | 572 | 560 | 569 | 463,000 | 569 |
| 2006-09-05 | 566 | 566 | 558 | 564 | 384,000 | 564 |
| 2006-09-04 | 562 | 573 | 561 | 566 | 405,000 | 566 |
| 2006-09-01 | 559 | 564 | 555 | 561 | 347,000 | 561 |
| 2006-08-31 | 562 | 565 | 556 | 564 | 642,000 | 564 |
| 2006-08-30 | 568 | 568 | 551 | 561 | 773,000 | 561 |
| 2006-08-29 | 568 | 570 | 566 | 568 | 307,000 | 568 |
| 2006-08-28 | 575 | 575 | 565 | 568 | 738,000 | 568 |
| 2006-08-25 | 567 | 574 | 564 | 572 | 1,279,000 | 572 |
| 2006-08-24 | 565 | 566 | 562 | 566 | 1,318,000 | 566 |
| 2006-08-23 | 557 | 565 | 557 | 564 | 1,369,000 | 564 |
| 2006-08-22 | 550 | 557 | 549 | 556 | 630,000 | 556 |
| 2006-08-21 | 559 | 560 | 554 | 554 | 225,000 | 554 |
| 2006-08-18 | 559 | 565 | 554 | 557 | 588,000 | 557 |
| 2006-08-17 | 569 | 569 | 557 | 559 | 618,000 | 559 |
| 2006-08-16 | 566 | 569 | 563 | 568 | 1,183,000 | 568 |
| 2006-08-15 | 545 | 563 | 545 | 560 | 2,087,000 | 560 |
| 2006-08-14 | 533 | 540 | 528 | 539 | 762,000 | 539 |
| 2006-08-11 | 523 | 534 | 523 | 532 | 701,000 | 532 |
| 2006-08-10 | 530 | 536 | 523 | 531 | 975,000 | 531 |
| 2006-08-09 | 530 | 534 | 521 | 533 | 647,000 | 533 |
| 2006-08-08 | 531 | 534 | 528 | 531 | 638,000 | 531 |
| 2006-08-07 | 529 | 535 | 527 | 531 | 597,000 | 531 |
| 2006-08-04 | 535 | 536 | 529 | 533 | 500,000 | 533 |
| 2006-08-03 | 533 | 538 | 532 | 534 | 275,000 | 534 |
| 2006-08-02 | 533 | 538 | 528 | 538 | 397,000 | 538 |
| 2006-08-01 | 530 | 538 | 530 | 535 | 674,000 | 535 |
| 2006-07-31 | 530 | 540 | 530 | 537 | 1,072,000 | 537 |
| 2006-07-28 | 526 | 531 | 521 | 528 | 924,000 | 528 |
| 2006-07-27 | 524 | 535 | 515 | 534 | 1,031,000 | 534 |
| 2006-07-26 | 524 | 531 | 521 | 523 | 579,000 | 523 |
| 2006-07-25 | 518 | 532 | 518 | 529 | 776,000 | 529 |
| 2006-07-24 | 522 | 522 | 509 | 517 | 1,355,000 | 517 |
| 2006-07-21 | 516 | 524 | 506 | 521 | 1,450,000 | 521 |
| 2006-07-20 | 519 | 535 | 518 | 527 | 717,000 | 527 |
| 2006-07-19 | 519 | 520 | 508 | 511 | 856,000 | 511 |
| 2006-07-18 | 530 | 531 | 520 | 523 | 1,952,000 | 523 |
| 2006-07-14 | 533 | 543 | 530 | 535 | 1,462,000 | 535 |
| 2006-07-13 | 539 | 544 | 530 | 533 | 1,902,000 | 533 |
| 2006-07-12 | 540 | 545 | 536 | 539 | 1,299,000 | 539 |
| 2006-07-11 | 542 | 549 | 540 | 545 | 908,000 | 545 |
| 2006-07-10 | 536 | 539 | 525 | 539 | 1,025,000 | 539 |
| 2006-07-07 | 537 | 542 | 537 | 538 | 753,000 | 538 |
| 2006-07-06 | 545 | 545 | 532 | 537 | 1,187,000 | 537 |
| 2006-07-05 | 548 | 549 | 540 | 542 | 1,020,000 | 542 |
| 2006-07-04 | 550 | 551 | 548 | 549 | 670,000 | 549 |
| 2006-07-03 | 550 | 554 | 544 | 547 | 1,689,000 | 547 |
| 2006-06-30 | 550 | 554 | 546 | 553 | 1,498,000 | 553 |
| 2006-06-29 | 540 | 547 | 540 | 545 | 1,369,000 | 545 |
| 2006-06-28 | 532 | 543 | 532 | 542 | 1,127,000 | 542 |
| 2006-06-27 | 548 | 549 | 542 | 542 | 1,377,000 | 542 |
| 2006-06-26 | 545 | 545 | 538 | 545 | 1,638,000 | 545 |
| 2006-06-23 | 531 | 542 | 530 | 536 | 2,991,000 | 536 |
| 2006-06-22 | 512 | 535 | 512 | 533 | 3,849,000 | 533 |
| 2006-06-21 | 504 | 507 | 486 | 492 | 1,106,000 | 492 |
| 2006-06-20 | 509 | 518 | 497 | 503 | 880,000 | 503 |
| 2006-06-19 | 503 | 515 | 503 | 508 | 794,000 | 508 |
| 2006-06-16 | 513 | 517 | 508 | 512 | 1,347,000 | 512 |
| 2006-06-15 | 499 | 505 | 496 | 497 | 1,382,000 | 497 |
| 2006-06-14 | 499 | 502 | 493 | 500 | 1,895,000 | 500 |
| 2006-06-13 | 510 | 513 | 499 | 499 | 1,942,000 | 499 |
| 2006-06-12 | 505 | 519 | 503 | 514 | 1,977,000 | 514 |
| 2006-06-09 | 499 | 507 | 499 | 505 | 1,705,000 | 505 |
| 2006-06-08 | 506 | 507 | 493 | 499 | 1,822,000 | 499 |
| 2006-06-07 | 504 | 514 | 502 | 509 | 1,601,000 | 509 |
| 2006-06-06 | 502 | 508 | 500 | 502 | 1,404,000 | 502 |
| 2006-06-05 | 507 | 512 | 495 | 500 | 1,437,000 | 500 |
| 2006-06-02 | 510 | 515 | 490 | 507 | 3,017,000 | 507 |
| 2006-06-01 | 518 | 525 | 516 | 518 | 1,279,000 | 518 |
| 2006-05-31 | 520 | 525 | 513 | 517 | 1,441,000 | 517 |
| 2006-05-30 | 533 | 535 | 530 | 530 | 1,401,000 | 530 |
| 2006-05-29 | 527 | 536 | 524 | 532 | 2,146,000 | 532 |
| 2006-05-26 | 505 | 519 | 505 | 519 | 1,425,000 | 519 |
| 2006-05-25 | 500 | 507 | 499 | 503 | 1,424,000 | 503 |
| 2006-05-24 | 500 | 503 | 499 | 502 | 1,528,000 | 502 |
| 2006-05-23 | 490 | 508 | 487 | 496 | 2,292,000 | 496 |
| 2006-05-22 | 497 | 497 | 485 | 485 | 1,851,000 | 485 |
| 2006-05-19 | 474 | 482 | 469 | 477 | 1,175,000 | 477 |
| 2006-05-18 | 475 | 484 | 468 | 481 | 1,037,000 | 481 |
| 2006-05-17 | 496 | 513 | 463 | 486 | 2,020,000 | 486 |
| 2006-05-16 | 496 | 505 | 494 | 496 | 962,000 | 496 |
| 2006-05-15 | 502 | 502 | 486 | 494 | 1,149,000 | 494 |
| 2006-05-12 | 500 | 501 | 488 | 497 | 1,254,000 | 497 |
| 2006-05-11 | 510 | 510 | 505 | 505 | 788,000 | 505 |
| 2006-05-10 | 508 | 513 | 503 | 506 | 2,099,000 | 506 |
| 2006-05-09 | 508 | 509 | 503 | 506 | 1,625,000 | 506 |
| 2006-05-08 | 504 | 508 | 501 | 507 | 1,497,000 | 507 |
| 2006-05-02 | 499 | 503 | 498 | 501 | 597,000 | 501 |
| 2006-05-01 | 501 | 503 | 496 | 497 | 1,665,000 | 497 |
| 2006-04-28 | 502 | 504 | 495 | 500 | 1,425,000 | 500 |
| 2006-04-27 | 503 | 504 | 499 | 502 | 956,000 | 502 |
| 2006-04-26 | 499 | 504 | 496 | 502 | 975,000 | 502 |
| 2006-04-25 | 493 | 501 | 491 | 495 | 841,000 | 495 |
| 2006-04-24 | 502 | 502 | 493 | 497 | 1,222,000 | 497 |
| 2006-04-21 | 513 | 516 | 498 | 498 | 2,021,000 | 498 |
| 2006-04-20 | 520 | 523 | 512 | 517 | 964,000 | 517 |
| 2006-04-19 | 534 | 534 | 517 | 520 | 1,559,000 | 520 |
| 2006-04-18 | 504 | 519 | 504 | 514 | 1,547,000 | 514 |
| 2006-04-17 | 516 | 521 | 505 | 509 | 1,506,000 | 509 |
| 2006-04-14 | 525 | 530 | 516 | 521 | 1,258,000 | 521 |
| 2006-04-13 | 535 | 535 | 523 | 533 | 985,000 | 533 |
| 2006-04-12 | 532 | 533 | 527 | 528 | 737,000 | 528 |
| 2006-04-11 | 540 | 542 | 535 | 538 | 648,000 | 538 |
| 2006-04-10 | 545 | 548 | 540 | 544 | 1,352,000 | 544 |
| 2006-04-07 | 551 | 551 | 542 | 545 | 1,149,000 | 545 |
| 2006-04-06 | 543 | 549 | 541 | 544 | 1,593,000 | 544 |
| 2006-04-05 | 552 | 555 | 542 | 542 | 1,669,000 | 542 |
| 2006-04-04 | 532 | 545 | 531 | 542 | 2,317,000 | 542 |
| 2006-04-03 | 525 | 534 | 523 | 531 | 1,656,000 | 531 |
| 2006-03-31 | 530 | 532 | 521 | 528 | 1,707,000 | 528 |
| 2006-03-30 | 528 | 539 | 524 | 533 | 2,626,000 | 533 |
| 2006-03-29 | 508 | 519 | 503 | 518 | 2,159,000 | 518 |
| 2006-03-28 | 495 | 508 | 491 | 506 | 2,097,000 | 506 |
| 2006-03-27 | 505 | 507 | 498 | 500 | 1,708,000 | 500 |
| 2006-03-24 | 502 | 506 | 499 | 501 | 1,233,000 | 501 |
| 2006-03-23 | 502 | 505 | 500 | 501 | 1,416,000 | 501 |
| 2006-03-22 | 496 | 502 | 493 | 499 | 1,510,000 | 499 |
| 2006-03-20 | 490 | 497 | 487 | 495 | 1,853,000 | 495 |
| 2006-03-17 | 476 | 486 | 474 | 484 | 1,759,000 | 484 |
| 2006-03-16 | 486 | 489 | 475 | 476 | 2,582,000 | 476 |
| 2006-03-15 | 502 | 507 | 486 | 489 | 3,155,000 | 489 |
| 2006-03-14 | 515 | 517 | 498 | 501 | 2,718,000 | 501 |
| 2006-03-13 | 500 | 516 | 496 | 511 | 4,255,000 | 511 |
| 2006-03-10 | 479 | 495 | 472 | 495 | 3,852,000 | 495 |
| 2006-03-09 | 464 | 481 | 452 | 480 | 4,872,000 | 480 |
| 2006-03-08 | 480 | 480 | 457 | 464 | 3,466,000 | 464 |
| 2006-03-07 | 501 | 505 | 480 | 482 | 4,245,000 | 482 |
| 2006-03-06 | 507 | 524 | 507 | 513 | 3,462,000 | 513 |
| 2006-03-03 | 571 | 577 | 556 | 557 | 753,000 | 557 |
| 2006-03-02 | 581 | 586 | 568 | 576 | 936,000 | 576 |
| 2006-03-01 | 593 | 593 | 573 | 580 | 1,287,000 | 580 |
| 2006-02-28 | 583 | 597 | 579 | 597 | 1,550,000 | 597 |
| 2006-02-27 | 589 | 592 | 575 | 584 | 914,000 | 584 |
| 2006-02-24 | 589 | 589 | 572 | 585 | 1,155,000 | 585 |
| 2006-02-23 | 567 | 596 | 566 | 588 | 836,000 | 588 |
| 2006-02-22 | 558 | 573 | 557 | 561 | 852,000 | 561 |
| 2006-02-21 | 550 | 569 | 549 | 566 | 841,000 | 566 |
| 2006-02-20 | 570 | 571 | 545 | 546 | 1,485,000 | 546 |
| 2006-02-17 | 580 | 591 | 557 | 565 | 1,273,000 | 565 |
| 2006-02-16 | 566 | 572 | 554 | 569 | 888,000 | 569 |
| 2006-02-15 | 562 | 594 | 559 | 574 | 2,033,000 | 574 |
| 2006-02-14 | 564 | 572 | 552 | 553 | 1,675,000 | 553 |
| 2006-02-13 | 593 | 596 | 574 | 577 | 1,112,000 | 577 |
| 2006-02-10 | 610 | 618 | 600 | 606 | 1,057,000 | 606 |
| 2006-02-09 | 634 | 634 | 614 | 616 | 528,000 | 616 |
| 2006-02-08 | 623 | 632 | 617 | 617 | 1,055,000 | 617 |
| 2006-02-07 | 635 | 636 | 624 | 628 | 807,000 | 628 |
| 2006-02-06 | 630 | 636 | 621 | 627 | 726,000 | 627 |
| 2006-02-03 | 644 | 645 | 629 | 633 | 740,000 | 633 |
| 2006-02-02 | 640 | 650 | 640 | 644 | 601,000 | 644 |
| 2006-02-01 | 631 | 654 | 631 | 640 | 731,000 | 640 |
| 2006-01-31 | 666 | 674 | 659 | 660 | 807,000 | 660 |
| 2006-01-30 | 684 | 688 | 661 | 670 | 802,000 | 670 |
| 2006-01-27 | 669 | 681 | 666 | 674 | 990,000 | 674 |
| 2006-01-26 | 647 | 660 | 647 | 660 | 673,000 | 660 |
| 2006-01-25 | 633 | 653 | 630 | 646 | 963,000 | 646 |
| 2006-01-24 | 623 | 636 | 620 | 630 | 808,000 | 630 |
| 2006-01-23 | 620 | 641 | 620 | 630 | 1,276,000 | 630 |
| 2006-01-20 | 643 | 645 | 624 | 635 | 898,000 | 635 |
| 2006-01-19 | 614 | 637 | 604 | 623 | 1,223,000 | 623 |
| 2006-01-18 | 625 | 632 | 562 | 594 | 2,219,000 | 594 |
| 2006-01-17 | 653 | 671 | 651 | 654 | 2,060,000 | 654 |
| 2006-01-16 | 645 | 655 | 640 | 652 | 1,027,000 | 652 |
| 2006-01-13 | 630 | 644 | 626 | 643 | 726,000 | 643 |
| 2006-01-12 | 638 | 638 | 619 | 631 | 1,248,000 | 631 |
| 2006-01-11 | 632 | 637 | 614 | 635 | 1,077,000 | 635 |
| 2006-01-10 | 645 | 647 | 631 | 635 | 1,326,000 | 635 |
| 2006-01-06 | 646 | 652 | 645 | 647 | 667,000 | 647 |
| 2006-01-05 | 651 | 654 | 640 | 644 | 1,072,000 | 644 |
| 2006-01-04 | 665 | 665 | 644 | 655 | 522,000 | 655 |
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
