1860 戸田建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30303303296296446,000296
2009-12-29299303298300618,000300
2009-12-283143143013021,451,000302
2009-12-252953002912942,212,000294
2009-12-242752802722801,283,000280
2009-12-222602682482651,726,000265
2009-12-212662682542561,921,000256
2009-12-182672702592611,690,000261
2009-12-172712732652661,230,000266
2009-12-162742782652661,081,000266
2009-12-15273275267269748,000269
2009-12-142702732632681,066,000268
2009-12-11270275266274720,000274
2009-12-10276277263270964,000270
2009-12-09278280275276568,000276
2009-12-08283284279283502,000283
2009-12-07298298281282586,000282
2009-12-04280285276284740,000284
2009-12-03279282276281833,000281
2009-12-02277281270274668,000274
2009-12-01260274260272925,000272
2009-11-30259264257259940,000259
2009-11-272512602472551,381,000255
2009-11-26253260253256683,000256
2009-11-252642652542571,028,000257
2009-11-24277277265267536,000267
2009-11-20269273268273563,000273
2009-11-192752812712721,092,000272
2009-11-182702732662721,226,000272
2009-11-17280281272274601,000274
2009-11-16284286278285590,000285
2009-11-13284287282285601,000285
2009-11-12289289282284699,000284
2009-11-11296297292292232,000292
2009-11-10297299293294391,000294
2009-11-09302303295295774,000295
2009-11-06303303295297357,000297
2009-11-05302306296303534,000303
2009-11-04300302298302392,000302
2009-11-02305305301302435,000302
2009-10-30306306302304394,000304
2009-10-29305305298304783,000304
2009-10-28311314309310673,000310
2009-10-27318319309310707,000310
2009-10-26314320314317630,000317
2009-10-23316317309313695,000313
2009-10-22309312306311570,000311
2009-10-21308311306309557,000309
2009-10-20297310297308954,000308
2009-10-19297297293297270,000297
2009-10-16304306299300299,000300
2009-10-15300306300303258,000303
2009-10-14305305299303448,000303
2009-10-13302309302305435,000305
2009-10-09301302298300334,000300
2009-10-08305305297298604,000298
2009-10-07300310294307846,000307
2009-10-06298301292297520,000297
2009-10-05300301295299776,000299
2009-10-02306308301306499,000306
2009-10-01312314306309476,000309
2009-09-30320322313317534,000317
2009-09-29320322318322319,000322
2009-09-28323323317319538,000319
2009-09-25326326319323580,000323
2009-09-24329336325329919,000329
2009-09-18326328320325361,000325
2009-09-17329329322327360,000327
2009-09-16333337324325520,000325
2009-09-15329333328331610,000331
2009-09-14332332325327689,000327
2009-09-113333353243281,273,000328
2009-09-10332335332334585,000334
2009-09-09332333329331423,000331
2009-09-083323363243321,281,000332
2009-09-07340342330336960,000336
2009-09-04347347339341628,000341
2009-09-03352354347351564,000351
2009-09-02358358352356594,000356
2009-09-01376376372373178,000373
2009-08-31377382369375420,000375
2009-08-28376376367376496,000376
2009-08-27375378369376351,000376
2009-08-26376382373381490,000381
2009-08-25372376371372410,000372
2009-08-24373377370375307,000375
2009-08-21378378362368438,000368
2009-08-20367375362374353,000374
2009-08-19369371363367336,000367
2009-08-18370376370372388,000372
2009-08-17385387373374614,000374
2009-08-14374382373381576,000381
2009-08-13375378370377314,000377
2009-08-12380380367373647,000373
2009-08-11377381376380416,000380
2009-08-10370378369376942,000376
2009-08-07364365354361880,000361
2009-08-06363372363369550,000369
2009-08-05365370362368782,000368
2009-08-04365371361366309,000366
2009-08-03366372364364500,000364
2009-07-31360364360361573,000361
2009-07-30354356351355521,000355
2009-07-29351359351354255,000354
2009-07-28352353350353228,000353
2009-07-27361363353354566,000354
2009-07-24353356348356468,000356
2009-07-23350358350354383,000354
2009-07-22353358350356404,000356
2009-07-21345354345352706,000352
2009-07-17338347335344721,000344
2009-07-16341343333333752,000333
2009-07-15345345335336620,000336
2009-07-143453493333401,277,000340
2009-07-133523603383411,431,000341
2009-07-10352356348354417,000354
2009-07-09353357349353448,000353
2009-07-08362362353361859,000361
2009-07-07369374366367659,000367
2009-07-06367369362365673,000365
2009-07-03376376367371704,000371
2009-07-02390390377381627,000381
2009-07-01384393382388901,000388
2009-06-30404404391394661,000394
2009-06-29387389381384439,000384
2009-06-26381388379387515,000387
2009-06-25368386368383876,000383
2009-06-24381381367371470,000371
2009-06-23370377365376898,000376
2009-06-22377386376384570,000384
2009-06-193783813713761,024,000376
2009-06-18383385376378635,000378
2009-06-17377386377379668,000379
2009-06-163913933753771,193,000377
2009-06-153924063924041,461,000404
2009-06-123843933813901,136,000390
2009-06-11386400386387850,000387
2009-06-10380390377385671,000385
2009-06-09378381374376685,000376
2009-06-083793873723751,323,000375
2009-06-053863863663751,477,000375
2009-06-04385392381381793,000381
2009-06-033803863733781,356,000378
2009-06-023983993843841,161,000384
2009-06-013893983883921,234,000392
2009-05-29399400390394973,000394
2009-05-28400405395399853,000399
2009-05-274094143994001,337,000400
2009-05-264074093974071,441,000407
2009-05-25392408392404792,000404
2009-05-223843943843911,205,000391
2009-05-21381386376384746,000384
2009-05-20385388383384400,000384
2009-05-19384390375380984,000380
2009-05-183743793593771,300,000377
2009-05-153513733503691,415,000369
2009-05-14348353340351973,000351
2009-05-13342356342352805,000352
2009-05-12336344336343370,000343
2009-05-11331342331340371,000340
2009-05-08329336328336287,000336
2009-05-07331335323325446,000325
2009-05-01317328317321504,000321
2009-04-30314326313322478,000322
2009-04-28318322309309677,000309
2009-04-27323331317319511,000319
2009-04-24329329316322943,000322
2009-04-23326330320329687,000329
2009-04-22334334325327445,000327
2009-04-21335335321329516,000329
2009-04-20338341333339570,000339
2009-04-17334337329333793,000333
2009-04-16340344331333587,000333
2009-04-15337341334340545,000340
2009-04-14342342331334649,000334
2009-04-13335341334341288,000341
2009-04-10349350333338354,000338
2009-04-09334346333345584,000345
2009-04-08328335325331894,000331
2009-04-07328328320327510,000327
2009-04-06332332323325384,000325
2009-04-03335335319327559,000327
2009-04-02322332320331661,000331
2009-04-01307322304320611,000320
2009-03-31297314297303876,000303
2009-03-30317321301301476,000301
2009-03-27321329316316526,000316
2009-03-26310319306319468,000319
2009-03-25307311302309493,000309
2009-03-24303306297306743,000306
2009-03-23296299291298547,000298
2009-03-19285289282286390,000286
2009-03-18280286277280455,000280
2009-03-17273282271281672,000281
2009-03-16270279270274467,000274
2009-03-13258268258267976,000267
2009-03-12262263253256839,000256
2009-03-112642712592641,341,000264
2009-03-10255263253261601,000261
2009-03-09264268258260782,000260
2009-03-062732822692721,314,000272
2009-03-052722802682691,182,000269
2009-03-04256262254257919,000257
2009-03-03253258250254268,000254
2009-03-02256260252258677,000258
2009-02-27253260253258474,000258
2009-02-26257260250252525,000252
2009-02-25252255248252491,000252
2009-02-24250250243248702,000248
2009-02-232532532332491,264,000249
2009-02-202682692422502,432,000250
2009-02-192932982692722,202,000272
2009-02-18308310304308778,000308
2009-02-17301311301306606,000306
2009-02-16298301296300362,000300
2009-02-13286297286293488,000293
2009-02-12286289285286269,000286
2009-02-10290294280291835,000291
2009-02-09299300278278383,000278
2009-02-06305305295296235,000296
2009-02-05303304299300238,000300
2009-02-04302306295303399,000303
2009-02-03294306294297316,000297
2009-02-02303306293295467,000295
2009-01-30311313307311340,000311
2009-01-29315316313316406,000316
2009-01-28305316303308416,000308
2009-01-27303315303312585,000312
2009-01-26300308298298266,000298
2009-01-23312313305305330,000305
2009-01-22307308301307529,000307
2009-01-21308314305309446,000309
2009-01-20312315307311347,000311
2009-01-19312317307311443,000311
2009-01-16305311300307585,000307
2009-01-15286299285295677,000295
2009-01-14290293286291467,000291
2009-01-13300300288291613,000291
2009-01-09306318303314379,000314
2009-01-08311315308309245,000309
2009-01-07321322316316286,000316
2009-01-06325326315316356,000316
2009-01-0533233332532677,000326

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