1860 戸田建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 543 | 545 | 537 | 539 | 263,000 | 539 |
| 2007-12-27 | 555 | 556 | 551 | 552 | 363,000 | 552 |
| 2007-12-26 | 561 | 562 | 556 | 562 | 582,000 | 562 |
| 2007-12-25 | 542 | 560 | 542 | 560 | 640,000 | 560 |
| 2007-12-21 | 543 | 552 | 539 | 552 | 892,000 | 552 |
| 2007-12-20 | 543 | 545 | 540 | 540 | 346,000 | 540 |
| 2007-12-19 | 539 | 554 | 538 | 544 | 588,000 | 544 |
| 2007-12-18 | 536 | 556 | 533 | 545 | 668,000 | 545 |
| 2007-12-17 | 562 | 562 | 541 | 544 | 789,000 | 544 |
| 2007-12-14 | 560 | 569 | 557 | 561 | 900,000 | 561 |
| 2007-12-13 | 575 | 575 | 564 | 564 | 584,000 | 564 |
| 2007-12-12 | 567 | 580 | 561 | 579 | 512,000 | 579 |
| 2007-12-11 | 580 | 589 | 569 | 577 | 1,529,000 | 577 |
| 2007-12-10 | 587 | 587 | 567 | 577 | 1,932,000 | 577 |
| 2007-12-07 | 595 | 600 | 583 | 587 | 1,496,000 | 587 |
| 2007-12-06 | 593 | 596 | 585 | 594 | 1,176,000 | 594 |
| 2007-12-05 | 588 | 589 | 573 | 582 | 1,502,000 | 582 |
| 2007-12-04 | 599 | 605 | 592 | 592 | 1,123,000 | 592 |
| 2007-12-03 | 596 | 604 | 592 | 598 | 935,000 | 598 |
| 2007-11-30 | 582 | 606 | 571 | 591 | 3,159,000 | 591 |
| 2007-11-29 | 561 | 587 | 561 | 582 | 1,313,000 | 582 |
| 2007-11-28 | 559 | 570 | 545 | 555 | 1,256,000 | 555 |
| 2007-11-27 | 548 | 565 | 534 | 558 | 1,229,000 | 558 |
| 2007-11-26 | 548 | 554 | 533 | 547 | 1,896,000 | 547 |
| 2007-11-22 | 556 | 565 | 544 | 553 | 1,092,000 | 553 |
| 2007-11-21 | 552 | 571 | 549 | 563 | 1,670,000 | 563 |
| 2007-11-20 | 554 | 556 | 525 | 547 | 2,650,000 | 547 |
| 2007-11-19 | 566 | 569 | 556 | 557 | 916,000 | 557 |
| 2007-11-16 | 587 | 587 | 568 | 576 | 986,000 | 576 |
| 2007-11-15 | 591 | 596 | 581 | 588 | 1,361,000 | 588 |
| 2007-11-14 | 576 | 590 | 572 | 590 | 1,282,000 | 590 |
| 2007-11-13 | 551 | 578 | 545 | 575 | 1,546,000 | 575 |
| 2007-11-12 | 558 | 559 | 549 | 553 | 1,000,000 | 553 |
| 2007-11-09 | 567 | 573 | 561 | 562 | 1,030,000 | 562 |
| 2007-11-08 | 567 | 567 | 553 | 566 | 1,394,000 | 566 |
| 2007-11-07 | 588 | 591 | 566 | 567 | 1,378,000 | 567 |
| 2007-11-06 | 577 | 595 | 576 | 587 | 826,000 | 587 |
| 2007-11-05 | 601 | 603 | 587 | 591 | 1,112,000 | 591 |
| 2007-11-02 | 599 | 603 | 585 | 596 | 1,174,000 | 596 |
| 2007-11-01 | 602 | 619 | 601 | 618 | 1,667,000 | 618 |
| 2007-10-31 | 605 | 608 | 595 | 601 | 1,278,000 | 601 |
| 2007-10-30 | 570 | 605 | 563 | 604 | 1,440,000 | 604 |
| 2007-10-29 | 570 | 575 | 565 | 570 | 656,000 | 570 |
| 2007-10-26 | 566 | 570 | 557 | 565 | 684,000 | 565 |
| 2007-10-25 | 567 | 573 | 557 | 568 | 735,000 | 568 |
| 2007-10-24 | 581 | 584 | 569 | 571 | 883,000 | 571 |
| 2007-10-23 | 587 | 589 | 575 | 580 | 648,000 | 580 |
| 2007-10-22 | 591 | 591 | 572 | 581 | 1,130,000 | 581 |
| 2007-10-19 | 605 | 605 | 587 | 592 | 561,000 | 592 |
| 2007-10-18 | 595 | 605 | 591 | 605 | 1,173,000 | 605 |
| 2007-10-17 | 605 | 607 | 589 | 597 | 1,798,000 | 597 |
| 2007-10-16 | 616 | 619 | 600 | 605 | 1,180,000 | 605 |
| 2007-10-15 | 611 | 620 | 609 | 615 | 1,442,000 | 615 |
| 2007-10-12 | 610 | 616 | 604 | 611 | 1,054,000 | 611 |
| 2007-10-11 | 610 | 613 | 596 | 610 | 935,000 | 610 |
| 2007-10-10 | 611 | 613 | 605 | 609 | 722,000 | 609 |
| 2007-10-09 | 612 | 617 | 606 | 611 | 1,246,000 | 611 |
| 2007-10-05 | 605 | 613 | 598 | 611 | 1,062,000 | 611 |
| 2007-10-04 | 610 | 616 | 605 | 611 | 1,056,000 | 611 |
| 2007-10-03 | 603 | 612 | 595 | 610 | 1,235,000 | 610 |
| 2007-10-02 | 603 | 610 | 599 | 602 | 1,286,000 | 602 |
| 2007-10-01 | 606 | 606 | 588 | 593 | 1,118,000 | 593 |
| 2007-09-28 | 602 | 613 | 597 | 606 | 2,825,000 | 606 |
| 2007-09-27 | 598 | 602 | 588 | 598 | 1,710,000 | 598 |
| 2007-09-26 | 594 | 596 | 589 | 591 | 698,000 | 591 |
| 2007-09-25 | 595 | 605 | 589 | 593 | 923,000 | 593 |
| 2007-09-21 | 594 | 603 | 588 | 589 | 948,000 | 589 |
| 2007-09-20 | 611 | 626 | 596 | 604 | 1,238,000 | 604 |
| 2007-09-19 | 588 | 617 | 585 | 607 | 2,527,000 | 607 |
| 2007-09-18 | 612 | 612 | 585 | 598 | 1,228,000 | 598 |
| 2007-09-14 | 609 | 611 | 603 | 611 | 1,070,000 | 611 |
| 2007-09-13 | 617 | 618 | 599 | 599 | 663,000 | 599 |
| 2007-09-12 | 611 | 620 | 604 | 607 | 951,000 | 607 |
| 2007-09-11 | 609 | 622 | 607 | 617 | 1,510,000 | 617 |
| 2007-09-10 | 617 | 617 | 599 | 601 | 1,661,000 | 601 |
| 2007-09-07 | 628 | 642 | 626 | 630 | 1,551,000 | 630 |
| 2007-09-06 | 622 | 625 | 613 | 618 | 1,977,000 | 618 |
| 2007-09-05 | 630 | 634 | 618 | 622 | 1,917,000 | 622 |
| 2007-09-04 | 631 | 638 | 628 | 634 | 1,997,000 | 634 |
| 2007-09-03 | 639 | 649 | 628 | 632 | 695,000 | 632 |
| 2007-08-31 | 612 | 631 | 603 | 629 | 1,667,000 | 629 |
| 2007-08-30 | 633 | 633 | 612 | 616 | 1,450,000 | 616 |
| 2007-08-29 | 622 | 628 | 611 | 623 | 577,000 | 623 |
| 2007-08-28 | 633 | 642 | 627 | 634 | 1,012,000 | 634 |
| 2007-08-27 | 643 | 648 | 629 | 632 | 983,000 | 632 |
| 2007-08-24 | 635 | 638 | 621 | 628 | 772,000 | 628 |
| 2007-08-23 | 624 | 634 | 619 | 632 | 1,322,000 | 632 |
| 2007-08-22 | 632 | 636 | 620 | 622 | 1,184,000 | 622 |
| 2007-08-21 | 644 | 652 | 631 | 642 | 1,268,000 | 642 |
| 2007-08-20 | 628 | 640 | 616 | 634 | 1,193,000 | 634 |
| 2007-08-17 | 637 | 637 | 618 | 621 | 1,293,000 | 621 |
| 2007-08-16 | 643 | 647 | 620 | 647 | 1,157,000 | 647 |
| 2007-08-15 | 695 | 695 | 647 | 653 | 1,734,000 | 653 |
| 2007-08-14 | 673 | 700 | 664 | 677 | 1,587,000 | 677 |
| 2007-08-13 | 698 | 698 | 642 | 672 | 3,815,000 | 672 |
| 2007-08-10 | 715 | 718 | 690 | 702 | 4,791,000 | 702 |
| 2007-08-09 | 700 | 792 | 697 | 745 | 9,338,000 | 745 |
| 2007-08-08 | 662 | 695 | 658 | 693 | 3,241,000 | 693 |
| 2007-08-07 | 648 | 657 | 640 | 647 | 2,021,000 | 647 |
| 2007-08-06 | 625 | 638 | 625 | 638 | 1,000,000 | 638 |
| 2007-08-03 | 636 | 636 | 625 | 632 | 2,073,000 | 632 |
| 2007-08-02 | 630 | 640 | 627 | 640 | 1,847,000 | 640 |
| 2007-08-01 | 649 | 649 | 629 | 630 | 1,340,000 | 630 |
| 2007-07-31 | 649 | 654 | 642 | 651 | 834,000 | 651 |
| 2007-07-30 | 644 | 651 | 636 | 650 | 1,309,000 | 650 |
| 2007-07-27 | 659 | 660 | 644 | 654 | 1,295,000 | 654 |
| 2007-07-26 | 674 | 677 | 667 | 667 | 906,000 | 667 |
| 2007-07-25 | 694 | 694 | 668 | 681 | 1,574,000 | 681 |
| 2007-07-24 | 685 | 698 | 676 | 695 | 1,808,000 | 695 |
| 2007-07-23 | 687 | 693 | 675 | 685 | 2,412,000 | 685 |
| 2007-07-20 | 663 | 686 | 662 | 686 | 2,862,000 | 686 |
| 2007-07-19 | 662 | 670 | 657 | 663 | 1,516,000 | 663 |
| 2007-07-18 | 662 | 666 | 657 | 662 | 1,597,000 | 662 |
| 2007-07-17 | 660 | 665 | 657 | 661 | 1,449,000 | 661 |
| 2007-07-13 | 662 | 667 | 660 | 662 | 969,000 | 662 |
| 2007-07-12 | 660 | 667 | 651 | 654 | 1,718,000 | 654 |
| 2007-07-11 | 664 | 668 | 653 | 656 | 1,491,000 | 656 |
| 2007-07-10 | 660 | 667 | 659 | 663 | 1,109,000 | 663 |
| 2007-07-09 | 661 | 668 | 660 | 663 | 1,015,000 | 663 |
| 2007-07-06 | 660 | 664 | 655 | 664 | 890,000 | 664 |
| 2007-07-05 | 659 | 671 | 655 | 661 | 1,783,000 | 661 |
| 2007-07-04 | 682 | 682 | 658 | 664 | 1,563,000 | 664 |
| 2007-07-03 | 685 | 685 | 669 | 672 | 1,184,000 | 672 |
| 2007-07-02 | 666 | 680 | 665 | 670 | 1,302,000 | 670 |
| 2007-06-29 | 652 | 657 | 649 | 656 | 1,607,000 | 656 |
| 2007-06-28 | 658 | 660 | 653 | 658 | 908,000 | 658 |
| 2007-06-27 | 666 | 666 | 650 | 657 | 1,898,000 | 657 |
| 2007-06-26 | 662 | 672 | 652 | 665 | 1,687,000 | 665 |
| 2007-06-25 | 681 | 682 | 655 | 655 | 2,529,000 | 655 |
| 2007-06-22 | 691 | 692 | 672 | 682 | 2,167,000 | 682 |
| 2007-06-21 | 703 | 704 | 696 | 697 | 1,402,000 | 697 |
| 2007-06-20 | 688 | 702 | 687 | 701 | 1,741,000 | 701 |
| 2007-06-19 | 698 | 698 | 685 | 688 | 829,000 | 688 |
| 2007-06-18 | 703 | 707 | 695 | 697 | 1,593,000 | 697 |
| 2007-06-15 | 686 | 697 | 686 | 695 | 1,300,000 | 695 |
| 2007-06-14 | 681 | 681 | 665 | 676 | 1,376,000 | 676 |
| 2007-06-13 | 673 | 688 | 663 | 680 | 2,605,000 | 680 |
| 2007-06-12 | 706 | 706 | 676 | 679 | 2,210,000 | 679 |
| 2007-06-11 | 690 | 705 | 689 | 692 | 1,512,000 | 692 |
| 2007-06-08 | 687 | 693 | 683 | 690 | 2,914,000 | 690 |
| 2007-06-07 | 700 | 703 | 694 | 701 | 2,431,000 | 701 |
| 2007-06-06 | 728 | 728 | 708 | 711 | 2,338,000 | 711 |
| 2007-06-05 | 729 | 740 | 728 | 733 | 1,906,000 | 733 |
| 2007-06-04 | 718 | 739 | 707 | 726 | 3,033,000 | 726 |
| 2007-06-01 | 699 | 724 | 698 | 708 | 3,318,000 | 708 |
| 2007-05-31 | 680 | 699 | 678 | 695 | 3,204,000 | 695 |
| 2007-05-30 | 665 | 680 | 663 | 678 | 2,739,000 | 678 |
| 2007-05-29 | 656 | 665 | 649 | 664 | 1,406,000 | 664 |
| 2007-05-28 | 650 | 659 | 649 | 656 | 1,782,000 | 656 |
| 2007-05-25 | 644 | 649 | 641 | 647 | 1,645,000 | 647 |
| 2007-05-24 | 628 | 650 | 628 | 648 | 2,595,000 | 648 |
| 2007-05-23 | 620 | 626 | 616 | 623 | 2,600,000 | 623 |
| 2007-05-22 | 598 | 624 | 594 | 622 | 3,504,000 | 622 |
| 2007-05-21 | 580 | 595 | 578 | 591 | 1,411,000 | 591 |
| 2007-05-18 | 577 | 582 | 574 | 580 | 1,916,000 | 580 |
| 2007-05-17 | 582 | 586 | 580 | 581 | 1,035,000 | 581 |
| 2007-05-16 | 586 | 586 | 575 | 581 | 1,572,000 | 581 |
| 2007-05-15 | 596 | 596 | 583 | 586 | 847,000 | 586 |
| 2007-05-14 | 592 | 602 | 590 | 596 | 1,421,000 | 596 |
| 2007-05-11 | 589 | 597 | 578 | 595 | 1,870,000 | 595 |
| 2007-05-10 | 595 | 606 | 594 | 599 | 1,343,000 | 599 |
| 2007-05-09 | 590 | 595 | 587 | 594 | 1,059,000 | 594 |
| 2007-05-08 | 593 | 596 | 590 | 590 | 1,333,000 | 590 |
| 2007-05-07 | 582 | 607 | 582 | 601 | 1,545,000 | 601 |
| 2007-05-02 | 580 | 583 | 574 | 581 | 874,000 | 581 |
| 2007-05-01 | 586 | 588 | 581 | 583 | 959,000 | 583 |
| 2007-04-27 | 593 | 595 | 581 | 586 | 1,118,000 | 586 |
| 2007-04-26 | 576 | 594 | 576 | 593 | 1,951,000 | 593 |
| 2007-04-25 | 579 | 579 | 572 | 575 | 887,000 | 575 |
| 2007-04-24 | 574 | 583 | 566 | 578 | 1,640,000 | 578 |
| 2007-04-23 | 580 | 580 | 571 | 573 | 1,547,000 | 573 |
| 2007-04-20 | 571 | 576 | 566 | 568 | 984,000 | 568 |
| 2007-04-19 | 571 | 576 | 563 | 571 | 1,473,000 | 571 |
| 2007-04-18 | 575 | 583 | 571 | 578 | 1,711,000 | 578 |
| 2007-04-17 | 575 | 578 | 571 | 574 | 1,705,000 | 574 |
| 2007-04-16 | 573 | 580 | 572 | 574 | 1,528,000 | 574 |
| 2007-04-13 | 574 | 579 | 568 | 571 | 1,686,000 | 571 |
| 2007-04-12 | 572 | 577 | 565 | 573 | 1,205,000 | 573 |
| 2007-04-11 | 566 | 572 | 561 | 571 | 2,423,000 | 571 |
| 2007-04-10 | 581 | 581 | 564 | 564 | 2,968,000 | 564 |
| 2007-04-09 | 570 | 580 | 570 | 580 | 1,497,000 | 580 |
| 2007-04-06 | 574 | 576 | 564 | 566 | 1,575,000 | 566 |
| 2007-04-05 | 575 | 577 | 564 | 577 | 1,898,000 | 577 |
| 2007-04-04 | 563 | 577 | 563 | 574 | 1,242,000 | 574 |
| 2007-04-03 | 558 | 569 | 556 | 559 | 1,462,000 | 559 |
| 2007-04-02 | 565 | 570 | 556 | 557 | 1,871,000 | 557 |
| 2007-03-30 | 554 | 566 | 552 | 564 | 994,000 | 564 |
| 2007-03-29 | 549 | 553 | 537 | 551 | 1,237,000 | 551 |
| 2007-03-28 | 552 | 563 | 551 | 558 | 1,983,000 | 558 |
| 2007-03-27 | 551 | 552 | 547 | 549 | 1,755,000 | 549 |
| 2007-03-26 | 552 | 554 | 545 | 548 | 1,046,000 | 548 |
| 2007-03-23 | 541 | 550 | 541 | 547 | 810,000 | 547 |
| 2007-03-22 | 538 | 554 | 538 | 546 | 1,467,000 | 546 |
| 2007-03-20 | 533 | 537 | 524 | 537 | 1,720,000 | 537 |
| 2007-03-19 | 515 | 540 | 515 | 532 | 1,378,000 | 532 |
| 2007-03-16 | 529 | 529 | 521 | 522 | 1,456,000 | 522 |
| 2007-03-15 | 533 | 534 | 526 | 528 | 1,456,000 | 528 |
| 2007-03-14 | 542 | 543 | 529 | 533 | 1,599,000 | 533 |
| 2007-03-13 | 551 | 554 | 547 | 549 | 845,000 | 549 |
| 2007-03-12 | 555 | 556 | 551 | 554 | 828,000 | 554 |
| 2007-03-09 | 551 | 555 | 548 | 552 | 1,532,000 | 552 |
| 2007-03-08 | 542 | 551 | 533 | 550 | 1,681,000 | 550 |
| 2007-03-07 | 543 | 556 | 539 | 547 | 1,607,000 | 547 |
| 2007-03-06 | 545 | 547 | 539 | 543 | 998,000 | 543 |
| 2007-03-05 | 552 | 552 | 535 | 537 | 1,988,000 | 537 |
| 2007-03-02 | 558 | 562 | 550 | 560 | 2,027,000 | 560 |
| 2007-03-01 | 561 | 562 | 547 | 552 | 1,957,000 | 552 |
| 2007-02-28 | 534 | 562 | 534 | 556 | 2,048,000 | 556 |
| 2007-02-27 | 585 | 585 | 576 | 584 | 1,132,000 | 584 |
| 2007-02-26 | 581 | 586 | 578 | 585 | 1,487,000 | 585 |
| 2007-02-23 | 585 | 587 | 565 | 586 | 1,937,000 | 586 |
| 2007-02-22 | 564 | 588 | 562 | 586 | 1,845,000 | 586 |
| 2007-02-21 | 571 | 571 | 559 | 564 | 1,713,000 | 564 |
| 2007-02-20 | 547 | 570 | 543 | 570 | 3,897,000 | 570 |
| 2007-02-19 | 554 | 554 | 543 | 549 | 1,449,000 | 549 |
| 2007-02-16 | 532 | 554 | 532 | 551 | 3,207,000 | 551 |
| 2007-02-15 | 535 | 535 | 528 | 531 | 1,728,000 | 531 |
| 2007-02-14 | 528 | 528 | 520 | 523 | 1,832,000 | 523 |
| 2007-02-13 | 527 | 532 | 513 | 527 | 2,397,000 | 527 |
| 2007-02-09 | 527 | 535 | 522 | 532 | 1,168,000 | 532 |
| 2007-02-08 | 533 | 535 | 526 | 527 | 1,013,000 | 527 |
| 2007-02-07 | 530 | 538 | 528 | 532 | 1,589,000 | 532 |
| 2007-02-06 | 533 | 535 | 522 | 534 | 2,038,000 | 534 |
| 2007-02-05 | 549 | 549 | 526 | 534 | 2,087,000 | 534 |
| 2007-02-02 | 535 | 544 | 534 | 542 | 1,456,000 | 542 |
| 2007-02-01 | 534 | 534 | 529 | 532 | 1,264,000 | 532 |
| 2007-01-31 | 545 | 545 | 525 | 530 | 1,800,000 | 530 |
| 2007-01-30 | 548 | 548 | 541 | 543 | 1,879,000 | 543 |
| 2007-01-29 | 542 | 553 | 540 | 547 | 2,333,000 | 547 |
| 2007-01-26 | 538 | 540 | 534 | 537 | 1,421,000 | 537 |
| 2007-01-25 | 543 | 543 | 538 | 539 | 1,499,000 | 539 |
| 2007-01-24 | 550 | 550 | 536 | 539 | 2,972,000 | 539 |
| 2007-01-23 | 546 | 550 | 539 | 542 | 2,090,000 | 542 |
| 2007-01-22 | 573 | 574 | 553 | 554 | 2,813,000 | 554 |
| 2007-01-19 | 584 | 584 | 570 | 572 | 2,020,000 | 572 |
| 2007-01-18 | 576 | 582 | 571 | 577 | 1,938,000 | 577 |
| 2007-01-17 | 598 | 608 | 582 | 588 | 3,388,000 | 588 |
| 2007-01-16 | 572 | 583 | 567 | 582 | 1,145,000 | 582 |
| 2007-01-15 | 557 | 576 | 554 | 571 | 1,463,000 | 571 |
| 2007-01-12 | 569 | 569 | 557 | 565 | 1,629,000 | 565 |
| 2007-01-11 | 549 | 580 | 548 | 569 | 3,760,000 | 569 |
| 2007-01-10 | 543 | 548 | 540 | 545 | 1,869,000 | 545 |
| 2007-01-09 | 517 | 542 | 515 | 540 | 1,451,000 | 540 |
| 2007-01-05 | 512 | 517 | 507 | 513 | 1,016,000 | 513 |
| 2007-01-04 | 512 | 517 | 508 | 511 | 360,000 | 511 |
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
