1860 戸田建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 330 | 319 | 328 | 142,000 | 328 |
| 2008-12-29 | 318 | 323 | 316 | 323 | 233,000 | 323 |
| 2008-12-26 | 315 | 318 | 311 | 318 | 185,000 | 318 |
| 2008-12-25 | 313 | 319 | 312 | 316 | 144,000 | 316 |
| 2008-12-24 | 312 | 317 | 308 | 312 | 196,000 | 312 |
| 2008-12-22 | 317 | 324 | 315 | 318 | 345,000 | 318 |
| 2008-12-19 | 324 | 324 | 313 | 314 | 218,000 | 314 |
| 2008-12-18 | 322 | 328 | 316 | 320 | 587,000 | 320 |
| 2008-12-17 | 331 | 331 | 312 | 321 | 659,000 | 321 |
| 2008-12-16 | 330 | 330 | 321 | 323 | 306,000 | 323 |
| 2008-12-15 | 335 | 339 | 330 | 331 | 681,000 | 331 |
| 2008-12-12 | 328 | 336 | 309 | 319 | 1,085,000 | 319 |
| 2008-12-11 | 331 | 331 | 320 | 324 | 793,000 | 324 |
| 2008-12-10 | 322 | 332 | 320 | 328 | 460,000 | 328 |
| 2008-12-09 | 321 | 323 | 315 | 322 | 466,000 | 322 |
| 2008-12-08 | 311 | 320 | 310 | 319 | 556,000 | 319 |
| 2008-12-05 | 300 | 313 | 300 | 306 | 521,000 | 306 |
| 2008-12-04 | 295 | 310 | 295 | 308 | 651,000 | 308 |
| 2008-12-03 | 284 | 295 | 283 | 294 | 699,000 | 294 |
| 2008-12-02 | 283 | 294 | 281 | 284 | 671,000 | 284 |
| 2008-12-01 | 320 | 320 | 302 | 308 | 376,000 | 308 |
| 2008-11-28 | 323 | 325 | 316 | 325 | 806,000 | 325 |
| 2008-11-27 | 322 | 325 | 310 | 318 | 573,000 | 318 |
| 2008-11-26 | 325 | 325 | 318 | 322 | 426,000 | 322 |
| 2008-11-25 | 325 | 328 | 306 | 323 | 579,000 | 323 |
| 2008-11-21 | 309 | 317 | 296 | 317 | 616,000 | 317 |
| 2008-11-20 | 321 | 321 | 300 | 305 | 444,000 | 305 |
| 2008-11-19 | 319 | 322 | 312 | 320 | 435,000 | 320 |
| 2008-11-18 | 317 | 318 | 308 | 314 | 590,000 | 314 |
| 2008-11-17 | 322 | 330 | 312 | 316 | 795,000 | 316 |
| 2008-11-14 | 345 | 348 | 327 | 327 | 486,000 | 327 |
| 2008-11-13 | 325 | 338 | 324 | 334 | 494,000 | 334 |
| 2008-11-12 | 334 | 339 | 327 | 333 | 448,000 | 333 |
| 2008-11-11 | 347 | 347 | 333 | 333 | 527,000 | 333 |
| 2008-11-10 | 342 | 350 | 340 | 346 | 489,000 | 346 |
| 2008-11-07 | 339 | 340 | 322 | 331 | 968,000 | 331 |
| 2008-11-06 | 375 | 376 | 347 | 349 | 846,000 | 349 |
| 2008-11-05 | 360 | 380 | 359 | 380 | 882,000 | 380 |
| 2008-11-04 | 353 | 358 | 348 | 356 | 860,000 | 356 |
| 2008-10-31 | 342 | 370 | 337 | 353 | 1,170,000 | 353 |
| 2008-10-30 | 322 | 342 | 316 | 337 | 1,353,000 | 337 |
| 2008-10-29 | 328 | 330 | 297 | 312 | 1,277,000 | 312 |
| 2008-10-28 | 289 | 318 | 285 | 318 | 752,000 | 318 |
| 2008-10-27 | 302 | 312 | 284 | 285 | 1,133,000 | 285 |
| 2008-10-24 | 309 | 309 | 290 | 292 | 818,000 | 292 |
| 2008-10-23 | 299 | 311 | 291 | 311 | 946,000 | 311 |
| 2008-10-22 | 329 | 329 | 309 | 310 | 475,000 | 310 |
| 2008-10-21 | 330 | 333 | 320 | 329 | 601,000 | 329 |
| 2008-10-20 | 317 | 322 | 305 | 322 | 504,000 | 322 |
| 2008-10-17 | 311 | 324 | 310 | 322 | 1,005,000 | 322 |
| 2008-10-16 | 322 | 324 | 298 | 298 | 811,000 | 298 |
| 2008-10-15 | 344 | 344 | 318 | 332 | 1,410,000 | 332 |
| 2008-10-14 | 335 | 355 | 332 | 349 | 1,010,000 | 349 |
| 2008-10-10 | 341 | 342 | 314 | 316 | 1,612,000 | 316 |
| 2008-10-09 | 343 | 351 | 332 | 341 | 791,000 | 341 |
| 2008-10-08 | 366 | 367 | 343 | 346 | 1,029,000 | 346 |
| 2008-10-07 | 368 | 369 | 355 | 368 | 1,275,000 | 368 |
| 2008-10-06 | 380 | 382 | 368 | 375 | 1,027,000 | 375 |
| 2008-10-03 | 393 | 399 | 387 | 388 | 570,000 | 388 |
| 2008-10-02 | 408 | 410 | 393 | 393 | 550,000 | 393 |
| 2008-10-01 | 417 | 417 | 401 | 403 | 1,004,000 | 403 |
| 2008-09-30 | 400 | 420 | 390 | 419 | 1,195,000 | 419 |
| 2008-09-29 | 419 | 421 | 405 | 408 | 880,000 | 408 |
| 2008-09-26 | 422 | 422 | 414 | 416 | 619,000 | 416 |
| 2008-09-25 | 410 | 423 | 410 | 419 | 917,000 | 419 |
| 2008-09-24 | 406 | 415 | 405 | 413 | 801,000 | 413 |
| 2008-09-22 | 421 | 430 | 408 | 410 | 886,000 | 410 |
| 2008-09-19 | 394 | 412 | 394 | 412 | 1,503,000 | 412 |
| 2008-09-18 | 375 | 385 | 371 | 383 | 1,387,000 | 383 |
| 2008-09-17 | 368 | 387 | 367 | 380 | 1,406,000 | 380 |
| 2008-09-16 | 376 | 380 | 361 | 363 | 1,222,000 | 363 |
| 2008-09-12 | 369 | 381 | 366 | 381 | 695,000 | 381 |
| 2008-09-11 | 376 | 379 | 366 | 369 | 599,000 | 369 |
| 2008-09-10 | 374 | 381 | 368 | 379 | 911,000 | 379 |
| 2008-09-09 | 382 | 386 | 375 | 378 | 413,000 | 378 |
| 2008-09-08 | 366 | 388 | 365 | 387 | 814,000 | 387 |
| 2008-09-05 | 371 | 372 | 360 | 364 | 1,193,000 | 364 |
| 2008-09-04 | 374 | 379 | 367 | 375 | 798,000 | 375 |
| 2008-09-03 | 372 | 374 | 370 | 373 | 762,000 | 373 |
| 2008-09-02 | 377 | 378 | 368 | 372 | 831,000 | 372 |
| 2008-09-01 | 391 | 391 | 374 | 377 | 922,000 | 377 |
| 2008-08-29 | 385 | 396 | 385 | 395 | 570,000 | 395 |
| 2008-08-28 | 380 | 384 | 380 | 384 | 514,000 | 384 |
| 2008-08-27 | 379 | 381 | 374 | 379 | 979,000 | 379 |
| 2008-08-26 | 374 | 378 | 362 | 378 | 617,000 | 378 |
| 2008-08-25 | 369 | 375 | 368 | 373 | 527,000 | 373 |
| 2008-08-22 | 372 | 375 | 367 | 369 | 412,000 | 369 |
| 2008-08-21 | 379 | 379 | 369 | 372 | 452,000 | 372 |
| 2008-08-20 | 370 | 377 | 370 | 376 | 698,000 | 376 |
| 2008-08-19 | 370 | 376 | 366 | 374 | 1,183,000 | 374 |
| 2008-08-18 | 380 | 391 | 378 | 387 | 715,000 | 387 |
| 2008-08-15 | 368 | 379 | 367 | 379 | 443,000 | 379 |
| 2008-08-14 | 370 | 378 | 368 | 373 | 855,000 | 373 |
| 2008-08-13 | 372 | 379 | 362 | 376 | 1,088,000 | 376 |
| 2008-08-12 | 375 | 380 | 374 | 374 | 683,000 | 374 |
| 2008-08-11 | 377 | 382 | 374 | 376 | 668,000 | 376 |
| 2008-08-08 | 352 | 374 | 342 | 368 | 1,267,000 | 368 |
| 2008-08-07 | 351 | 358 | 345 | 357 | 1,383,000 | 357 |
| 2008-08-06 | 343 | 354 | 342 | 354 | 850,000 | 354 |
| 2008-08-05 | 324 | 335 | 324 | 333 | 1,492,000 | 333 |
| 2008-08-04 | 345 | 346 | 329 | 329 | 1,314,000 | 329 |
| 2008-08-01 | 368 | 369 | 350 | 350 | 978,000 | 350 |
| 2008-07-31 | 366 | 373 | 361 | 373 | 705,000 | 373 |
| 2008-07-30 | 357 | 366 | 356 | 365 | 749,000 | 365 |
| 2008-07-29 | 357 | 357 | 346 | 351 | 577,000 | 351 |
| 2008-07-28 | 364 | 365 | 355 | 357 | 744,000 | 357 |
| 2008-07-25 | 360 | 364 | 358 | 360 | 771,000 | 360 |
| 2008-07-24 | 362 | 367 | 359 | 365 | 577,000 | 365 |
| 2008-07-23 | 355 | 364 | 355 | 357 | 892,000 | 357 |
| 2008-07-22 | 353 | 353 | 343 | 352 | 760,000 | 352 |
| 2008-07-18 | 360 | 362 | 348 | 349 | 496,000 | 349 |
| 2008-07-17 | 350 | 360 | 349 | 359 | 796,000 | 359 |
| 2008-07-16 | 364 | 370 | 356 | 358 | 425,000 | 358 |
| 2008-07-15 | 367 | 369 | 362 | 365 | 584,000 | 365 |
| 2008-07-14 | 369 | 374 | 364 | 366 | 665,000 | 366 |
| 2008-07-11 | 378 | 379 | 365 | 368 | 1,069,000 | 368 |
| 2008-07-10 | 378 | 383 | 374 | 380 | 613,000 | 380 |
| 2008-07-09 | 382 | 391 | 380 | 381 | 684,000 | 381 |
| 2008-07-08 | 392 | 392 | 372 | 376 | 690,000 | 376 |
| 2008-07-07 | 385 | 393 | 381 | 391 | 633,000 | 391 |
| 2008-07-04 | 384 | 388 | 377 | 383 | 537,000 | 383 |
| 2008-07-03 | 380 | 386 | 375 | 381 | 574,000 | 381 |
| 2008-07-02 | 393 | 395 | 379 | 381 | 951,000 | 381 |
| 2008-07-01 | 393 | 401 | 383 | 385 | 964,000 | 385 |
| 2008-06-30 | 385 | 389 | 380 | 388 | 513,000 | 388 |
| 2008-06-27 | 392 | 392 | 382 | 387 | 622,000 | 387 |
| 2008-06-26 | 395 | 399 | 391 | 396 | 585,000 | 396 |
| 2008-06-25 | 400 | 401 | 386 | 398 | 812,000 | 398 |
| 2008-06-24 | 398 | 404 | 394 | 400 | 801,000 | 400 |
| 2008-06-23 | 389 | 400 | 387 | 398 | 744,000 | 398 |
| 2008-06-20 | 405 | 409 | 393 | 394 | 1,241,000 | 394 |
| 2008-06-19 | 415 | 417 | 392 | 395 | 1,378,000 | 395 |
| 2008-06-18 | 419 | 423 | 413 | 415 | 1,025,000 | 415 |
| 2008-06-17 | 419 | 429 | 419 | 421 | 930,000 | 421 |
| 2008-06-16 | 414 | 418 | 405 | 417 | 890,000 | 417 |
| 2008-06-13 | 405 | 414 | 401 | 409 | 1,850,000 | 409 |
| 2008-06-12 | 411 | 413 | 405 | 407 | 1,137,000 | 407 |
| 2008-06-11 | 426 | 427 | 418 | 422 | 1,012,000 | 422 |
| 2008-06-10 | 439 | 439 | 425 | 427 | 1,112,000 | 427 |
| 2008-06-09 | 442 | 444 | 437 | 438 | 1,027,000 | 438 |
| 2008-06-06 | 459 | 464 | 454 | 458 | 617,000 | 458 |
| 2008-06-05 | 450 | 457 | 442 | 457 | 970,000 | 457 |
| 2008-06-04 | 442 | 455 | 441 | 451 | 1,637,000 | 451 |
| 2008-06-03 | 439 | 440 | 431 | 437 | 1,093,000 | 437 |
| 2008-06-02 | 449 | 453 | 435 | 442 | 2,173,000 | 442 |
| 2008-05-30 | 471 | 494 | 442 | 444 | 6,722,000 | 444 |
| 2008-05-29 | 450 | 477 | 448 | 470 | 2,694,000 | 470 |
| 2008-05-28 | 434 | 462 | 432 | 445 | 1,822,000 | 445 |
| 2008-05-27 | 426 | 436 | 423 | 429 | 751,000 | 429 |
| 2008-05-26 | 439 | 441 | 421 | 425 | 1,398,000 | 425 |
| 2008-05-23 | 447 | 447 | 438 | 444 | 1,733,000 | 444 |
| 2008-05-22 | 449 | 452 | 435 | 451 | 1,246,000 | 451 |
| 2008-05-21 | 448 | 458 | 436 | 448 | 2,650,000 | 448 |
| 2008-05-20 | 444 | 455 | 442 | 447 | 2,049,000 | 447 |
| 2008-05-19 | 451 | 455 | 439 | 443 | 1,324,000 | 443 |
| 2008-05-16 | 453 | 465 | 448 | 451 | 2,408,000 | 451 |
| 2008-05-15 | 463 | 464 | 444 | 448 | 1,282,000 | 448 |
| 2008-05-14 | 456 | 462 | 451 | 458 | 1,154,000 | 458 |
| 2008-05-13 | 454 | 460 | 444 | 455 | 1,025,000 | 455 |
| 2008-05-12 | 441 | 454 | 435 | 449 | 587,000 | 449 |
| 2008-05-09 | 462 | 465 | 443 | 445 | 695,000 | 445 |
| 2008-05-08 | 460 | 462 | 453 | 457 | 878,000 | 457 |
| 2008-05-07 | 469 | 472 | 451 | 459 | 1,564,000 | 459 |
| 2008-05-02 | 462 | 468 | 462 | 464 | 1,085,000 | 464 |
| 2008-05-01 | 492 | 497 | 457 | 457 | 1,710,000 | 457 |
| 2008-04-30 | 448 | 505 | 448 | 505 | 2,903,000 | 505 |
| 2008-04-28 | 441 | 448 | 439 | 443 | 641,000 | 443 |
| 2008-04-25 | 438 | 444 | 432 | 436 | 1,121,000 | 436 |
| 2008-04-24 | 427 | 445 | 427 | 438 | 1,110,000 | 438 |
| 2008-04-23 | 418 | 433 | 418 | 422 | 1,098,000 | 422 |
| 2008-04-22 | 422 | 422 | 414 | 416 | 463,000 | 416 |
| 2008-04-21 | 422 | 425 | 418 | 420 | 452,000 | 420 |
| 2008-04-18 | 425 | 425 | 413 | 418 | 537,000 | 418 |
| 2008-04-17 | 422 | 429 | 421 | 421 | 418,000 | 421 |
| 2008-04-16 | 421 | 422 | 408 | 417 | 963,000 | 417 |
| 2008-04-15 | 416 | 418 | 410 | 416 | 457,000 | 416 |
| 2008-04-14 | 418 | 423 | 412 | 416 | 1,107,000 | 416 |
| 2008-04-11 | 414 | 438 | 412 | 438 | 1,972,000 | 438 |
| 2008-04-10 | 405 | 410 | 398 | 404 | 1,037,000 | 404 |
| 2008-04-09 | 427 | 427 | 406 | 410 | 1,137,000 | 410 |
| 2008-04-08 | 428 | 432 | 422 | 428 | 623,000 | 428 |
| 2008-04-07 | 414 | 431 | 410 | 428 | 1,052,000 | 428 |
| 2008-04-04 | 409 | 422 | 405 | 413 | 1,406,000 | 413 |
| 2008-04-03 | 422 | 422 | 408 | 414 | 1,190,000 | 414 |
| 2008-04-02 | 413 | 426 | 412 | 421 | 1,701,000 | 421 |
| 2008-04-01 | 409 | 416 | 401 | 407 | 1,311,000 | 407 |
| 2008-03-31 | 418 | 420 | 402 | 410 | 959,000 | 410 |
| 2008-03-28 | 420 | 423 | 410 | 418 | 967,000 | 418 |
| 2008-03-27 | 418 | 423 | 407 | 419 | 1,005,000 | 419 |
| 2008-03-26 | 401 | 420 | 401 | 417 | 1,047,000 | 417 |
| 2008-03-25 | 410 | 414 | 399 | 407 | 722,000 | 407 |
| 2008-03-24 | 409 | 413 | 397 | 404 | 923,000 | 404 |
| 2008-03-21 | 395 | 410 | 387 | 409 | 787,000 | 409 |
| 2008-03-19 | 385 | 392 | 375 | 390 | 656,000 | 390 |
| 2008-03-18 | 372 | 381 | 362 | 380 | 1,782,000 | 380 |
| 2008-03-17 | 378 | 380 | 368 | 376 | 576,000 | 376 |
| 2008-03-14 | 395 | 399 | 384 | 387 | 1,385,000 | 387 |
| 2008-03-13 | 416 | 416 | 390 | 394 | 1,262,000 | 394 |
| 2008-03-12 | 417 | 420 | 407 | 416 | 1,130,000 | 416 |
| 2008-03-11 | 399 | 412 | 394 | 412 | 1,415,000 | 412 |
| 2008-03-10 | 401 | 414 | 396 | 407 | 1,876,000 | 407 |
| 2008-03-07 | 409 | 417 | 402 | 411 | 949,000 | 411 |
| 2008-03-06 | 410 | 426 | 404 | 420 | 1,624,000 | 420 |
| 2008-03-05 | 417 | 417 | 400 | 407 | 2,877,000 | 407 |
| 2008-03-04 | 442 | 442 | 411 | 416 | 2,594,000 | 416 |
| 2008-03-03 | 450 | 450 | 438 | 441 | 2,850,000 | 441 |
| 2008-02-29 | 455 | 455 | 443 | 455 | 1,284,000 | 455 |
| 2008-02-28 | 452 | 457 | 445 | 454 | 1,044,000 | 454 |
| 2008-02-27 | 452 | 463 | 451 | 456 | 1,575,000 | 456 |
| 2008-02-26 | 461 | 461 | 440 | 446 | 1,657,000 | 446 |
| 2008-02-25 | 441 | 461 | 440 | 460 | 2,039,000 | 460 |
| 2008-02-22 | 429 | 441 | 423 | 440 | 1,750,000 | 440 |
| 2008-02-21 | 431 | 433 | 412 | 431 | 3,387,000 | 431 |
| 2008-02-20 | 437 | 440 | 427 | 432 | 3,947,000 | 432 |
| 2008-02-19 | 430 | 438 | 422 | 436 | 2,785,000 | 436 |
| 2008-02-18 | 422 | 431 | 413 | 428 | 2,764,000 | 428 |
| 2008-02-15 | 400 | 428 | 393 | 421 | 4,099,000 | 421 |
| 2008-02-14 | 420 | 425 | 395 | 420 | 4,269,000 | 420 |
| 2008-02-13 | 480 | 491 | 472 | 475 | 806,000 | 475 |
| 2008-02-12 | 490 | 492 | 477 | 485 | 1,226,000 | 485 |
| 2008-02-08 | 498 | 512 | 497 | 500 | 574,000 | 500 |
| 2008-02-07 | 503 | 514 | 492 | 508 | 1,274,000 | 508 |
| 2008-02-06 | 516 | 518 | 499 | 501 | 1,354,000 | 501 |
| 2008-02-05 | 544 | 546 | 521 | 527 | 2,056,000 | 527 |
| 2008-02-04 | 567 | 575 | 543 | 552 | 1,203,000 | 552 |
| 2008-02-01 | 559 | 574 | 556 | 559 | 1,130,000 | 559 |
| 2008-01-31 | 541 | 556 | 531 | 554 | 866,000 | 554 |
| 2008-01-30 | 542 | 558 | 531 | 541 | 1,073,000 | 541 |
| 2008-01-29 | 531 | 539 | 523 | 533 | 1,018,000 | 533 |
| 2008-01-28 | 545 | 559 | 524 | 524 | 1,208,000 | 524 |
| 2008-01-25 | 515 | 540 | 514 | 540 | 833,000 | 540 |
| 2008-01-24 | 488 | 512 | 487 | 509 | 1,059,000 | 509 |
| 2008-01-23 | 502 | 513 | 491 | 492 | 1,111,000 | 492 |
| 2008-01-22 | 514 | 517 | 492 | 495 | 1,239,000 | 495 |
| 2008-01-21 | 534 | 534 | 510 | 514 | 797,000 | 514 |
| 2008-01-18 | 501 | 540 | 497 | 537 | 1,343,000 | 537 |
| 2008-01-17 | 501 | 522 | 498 | 521 | 935,000 | 521 |
| 2008-01-16 | 508 | 516 | 492 | 504 | 1,402,000 | 504 |
| 2008-01-15 | 550 | 550 | 524 | 527 | 1,113,000 | 527 |
| 2008-01-11 | 553 | 554 | 539 | 540 | 1,132,000 | 540 |
| 2008-01-10 | 555 | 564 | 548 | 553 | 1,097,000 | 553 |
| 2008-01-09 | 540 | 558 | 533 | 558 | 1,451,000 | 558 |
| 2008-01-08 | 526 | 541 | 522 | 539 | 1,357,000 | 539 |
| 2008-01-07 | 515 | 527 | 507 | 524 | 1,084,000 | 524 |
| 2008-01-04 | 534 | 534 | 518 | 519 | 508,000 | 519 |
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
