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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 303 | 303 | 296 | 296 | 446,000 | 296 |
| 2009-12-29 | 299 | 303 | 298 | 300 | 618,000 | 300 |
| 2009-12-28 | 314 | 314 | 301 | 302 | 1,451,000 | 302 |
| 2009-12-25 | 295 | 300 | 291 | 294 | 2,212,000 | 294 |
| 2009-12-24 | 275 | 280 | 272 | 280 | 1,283,000 | 280 |
| 2009-12-22 | 260 | 268 | 248 | 265 | 1,726,000 | 265 |
| 2009-12-21 | 266 | 268 | 254 | 256 | 1,921,000 | 256 |
| 2009-12-18 | 267 | 270 | 259 | 261 | 1,690,000 | 261 |
| 2009-12-17 | 271 | 273 | 265 | 266 | 1,230,000 | 266 |
| 2009-12-16 | 274 | 278 | 265 | 266 | 1,081,000 | 266 |
| 2009-12-15 | 273 | 275 | 267 | 269 | 748,000 | 269 |
| 2009-12-14 | 270 | 273 | 263 | 268 | 1,066,000 | 268 |
| 2009-12-11 | 270 | 275 | 266 | 274 | 720,000 | 274 |
| 2009-12-10 | 276 | 277 | 263 | 270 | 964,000 | 270 |
| 2009-12-09 | 278 | 280 | 275 | 276 | 568,000 | 276 |
| 2009-12-08 | 283 | 284 | 279 | 283 | 502,000 | 283 |
| 2009-12-07 | 298 | 298 | 281 | 282 | 586,000 | 282 |
| 2009-12-04 | 280 | 285 | 276 | 284 | 740,000 | 284 |
| 2009-12-03 | 279 | 282 | 276 | 281 | 833,000 | 281 |
| 2009-12-02 | 277 | 281 | 270 | 274 | 668,000 | 274 |
| 2009-12-01 | 260 | 274 | 260 | 272 | 925,000 | 272 |
| 2009-11-30 | 259 | 264 | 257 | 259 | 940,000 | 259 |
| 2009-11-27 | 251 | 260 | 247 | 255 | 1,381,000 | 255 |
| 2009-11-26 | 253 | 260 | 253 | 256 | 683,000 | 256 |
| 2009-11-25 | 264 | 265 | 254 | 257 | 1,028,000 | 257 |
| 2009-11-24 | 277 | 277 | 265 | 267 | 536,000 | 267 |
| 2009-11-20 | 269 | 273 | 268 | 273 | 563,000 | 273 |
| 2009-11-19 | 275 | 281 | 271 | 272 | 1,092,000 | 272 |
| 2009-11-18 | 270 | 273 | 266 | 272 | 1,226,000 | 272 |
| 2009-11-17 | 280 | 281 | 272 | 274 | 601,000 | 274 |
| 2009-11-16 | 284 | 286 | 278 | 285 | 590,000 | 285 |
| 2009-11-13 | 284 | 287 | 282 | 285 | 601,000 | 285 |
| 2009-11-12 | 289 | 289 | 282 | 284 | 699,000 | 284 |
| 2009-11-11 | 296 | 297 | 292 | 292 | 232,000 | 292 |
| 2009-11-10 | 297 | 299 | 293 | 294 | 391,000 | 294 |
| 2009-11-09 | 302 | 303 | 295 | 295 | 774,000 | 295 |
| 2009-11-06 | 303 | 303 | 295 | 297 | 357,000 | 297 |
| 2009-11-05 | 302 | 306 | 296 | 303 | 534,000 | 303 |
| 2009-11-04 | 300 | 302 | 298 | 302 | 392,000 | 302 |
| 2009-11-02 | 305 | 305 | 301 | 302 | 435,000 | 302 |
| 2009-10-30 | 306 | 306 | 302 | 304 | 394,000 | 304 |
| 2009-10-29 | 305 | 305 | 298 | 304 | 783,000 | 304 |
| 2009-10-28 | 311 | 314 | 309 | 310 | 673,000 | 310 |
| 2009-10-27 | 318 | 319 | 309 | 310 | 707,000 | 310 |
| 2009-10-26 | 314 | 320 | 314 | 317 | 630,000 | 317 |
| 2009-10-23 | 316 | 317 | 309 | 313 | 695,000 | 313 |
| 2009-10-22 | 309 | 312 | 306 | 311 | 570,000 | 311 |
| 2009-10-21 | 308 | 311 | 306 | 309 | 557,000 | 309 |
| 2009-10-20 | 297 | 310 | 297 | 308 | 954,000 | 308 |
| 2009-10-19 | 297 | 297 | 293 | 297 | 270,000 | 297 |
| 2009-10-16 | 304 | 306 | 299 | 300 | 299,000 | 300 |
| 2009-10-15 | 300 | 306 | 300 | 303 | 258,000 | 303 |
| 2009-10-14 | 305 | 305 | 299 | 303 | 448,000 | 303 |
| 2009-10-13 | 302 | 309 | 302 | 305 | 435,000 | 305 |
| 2009-10-09 | 301 | 302 | 298 | 300 | 334,000 | 300 |
| 2009-10-08 | 305 | 305 | 297 | 298 | 604,000 | 298 |
| 2009-10-07 | 300 | 310 | 294 | 307 | 846,000 | 307 |
| 2009-10-06 | 298 | 301 | 292 | 297 | 520,000 | 297 |
| 2009-10-05 | 300 | 301 | 295 | 299 | 776,000 | 299 |
| 2009-10-02 | 306 | 308 | 301 | 306 | 499,000 | 306 |
| 2009-10-01 | 312 | 314 | 306 | 309 | 476,000 | 309 |
| 2009-09-30 | 320 | 322 | 313 | 317 | 534,000 | 317 |
| 2009-09-29 | 320 | 322 | 318 | 322 | 319,000 | 322 |
| 2009-09-28 | 323 | 323 | 317 | 319 | 538,000 | 319 |
| 2009-09-25 | 326 | 326 | 319 | 323 | 580,000 | 323 |
| 2009-09-24 | 329 | 336 | 325 | 329 | 919,000 | 329 |
| 2009-09-18 | 326 | 328 | 320 | 325 | 361,000 | 325 |
| 2009-09-17 | 329 | 329 | 322 | 327 | 360,000 | 327 |
| 2009-09-16 | 333 | 337 | 324 | 325 | 520,000 | 325 |
| 2009-09-15 | 329 | 333 | 328 | 331 | 610,000 | 331 |
| 2009-09-14 | 332 | 332 | 325 | 327 | 689,000 | 327 |
| 2009-09-11 | 333 | 335 | 324 | 328 | 1,273,000 | 328 |
| 2009-09-10 | 332 | 335 | 332 | 334 | 585,000 | 334 |
| 2009-09-09 | 332 | 333 | 329 | 331 | 423,000 | 331 |
| 2009-09-08 | 332 | 336 | 324 | 332 | 1,281,000 | 332 |
| 2009-09-07 | 340 | 342 | 330 | 336 | 960,000 | 336 |
| 2009-09-04 | 347 | 347 | 339 | 341 | 628,000 | 341 |
| 2009-09-03 | 352 | 354 | 347 | 351 | 564,000 | 351 |
| 2009-09-02 | 358 | 358 | 352 | 356 | 594,000 | 356 |
| 2009-09-01 | 376 | 376 | 372 | 373 | 178,000 | 373 |
| 2009-08-31 | 377 | 382 | 369 | 375 | 420,000 | 375 |
| 2009-08-28 | 376 | 376 | 367 | 376 | 496,000 | 376 |
| 2009-08-27 | 375 | 378 | 369 | 376 | 351,000 | 376 |
| 2009-08-26 | 376 | 382 | 373 | 381 | 490,000 | 381 |
| 2009-08-25 | 372 | 376 | 371 | 372 | 410,000 | 372 |
| 2009-08-24 | 373 | 377 | 370 | 375 | 307,000 | 375 |
| 2009-08-21 | 378 | 378 | 362 | 368 | 438,000 | 368 |
| 2009-08-20 | 367 | 375 | 362 | 374 | 353,000 | 374 |
| 2009-08-19 | 369 | 371 | 363 | 367 | 336,000 | 367 |
| 2009-08-18 | 370 | 376 | 370 | 372 | 388,000 | 372 |
| 2009-08-17 | 385 | 387 | 373 | 374 | 614,000 | 374 |
| 2009-08-14 | 374 | 382 | 373 | 381 | 576,000 | 381 |
| 2009-08-13 | 375 | 378 | 370 | 377 | 314,000 | 377 |
| 2009-08-12 | 380 | 380 | 367 | 373 | 647,000 | 373 |
| 2009-08-11 | 377 | 381 | 376 | 380 | 416,000 | 380 |
| 2009-08-10 | 370 | 378 | 369 | 376 | 942,000 | 376 |
| 2009-08-07 | 364 | 365 | 354 | 361 | 880,000 | 361 |
| 2009-08-06 | 363 | 372 | 363 | 369 | 550,000 | 369 |
| 2009-08-05 | 365 | 370 | 362 | 368 | 782,000 | 368 |
| 2009-08-04 | 365 | 371 | 361 | 366 | 309,000 | 366 |
| 2009-08-03 | 366 | 372 | 364 | 364 | 500,000 | 364 |
| 2009-07-31 | 360 | 364 | 360 | 361 | 573,000 | 361 |
| 2009-07-30 | 354 | 356 | 351 | 355 | 521,000 | 355 |
| 2009-07-29 | 351 | 359 | 351 | 354 | 255,000 | 354 |
| 2009-07-28 | 352 | 353 | 350 | 353 | 228,000 | 353 |
| 2009-07-27 | 361 | 363 | 353 | 354 | 566,000 | 354 |
| 2009-07-24 | 353 | 356 | 348 | 356 | 468,000 | 356 |
| 2009-07-23 | 350 | 358 | 350 | 354 | 383,000 | 354 |
| 2009-07-22 | 353 | 358 | 350 | 356 | 404,000 | 356 |
| 2009-07-21 | 345 | 354 | 345 | 352 | 706,000 | 352 |
| 2009-07-17 | 338 | 347 | 335 | 344 | 721,000 | 344 |
| 2009-07-16 | 341 | 343 | 333 | 333 | 752,000 | 333 |
| 2009-07-15 | 345 | 345 | 335 | 336 | 620,000 | 336 |
| 2009-07-14 | 345 | 349 | 333 | 340 | 1,277,000 | 340 |
| 2009-07-13 | 352 | 360 | 338 | 341 | 1,431,000 | 341 |
| 2009-07-10 | 352 | 356 | 348 | 354 | 417,000 | 354 |
| 2009-07-09 | 353 | 357 | 349 | 353 | 448,000 | 353 |
| 2009-07-08 | 362 | 362 | 353 | 361 | 859,000 | 361 |
| 2009-07-07 | 369 | 374 | 366 | 367 | 659,000 | 367 |
| 2009-07-06 | 367 | 369 | 362 | 365 | 673,000 | 365 |
| 2009-07-03 | 376 | 376 | 367 | 371 | 704,000 | 371 |
| 2009-07-02 | 390 | 390 | 377 | 381 | 627,000 | 381 |
| 2009-07-01 | 384 | 393 | 382 | 388 | 901,000 | 388 |
| 2009-06-30 | 404 | 404 | 391 | 394 | 661,000 | 394 |
| 2009-06-29 | 387 | 389 | 381 | 384 | 439,000 | 384 |
| 2009-06-26 | 381 | 388 | 379 | 387 | 515,000 | 387 |
| 2009-06-25 | 368 | 386 | 368 | 383 | 876,000 | 383 |
| 2009-06-24 | 381 | 381 | 367 | 371 | 470,000 | 371 |
| 2009-06-23 | 370 | 377 | 365 | 376 | 898,000 | 376 |
| 2009-06-22 | 377 | 386 | 376 | 384 | 570,000 | 384 |
| 2009-06-19 | 378 | 381 | 371 | 376 | 1,024,000 | 376 |
| 2009-06-18 | 383 | 385 | 376 | 378 | 635,000 | 378 |
| 2009-06-17 | 377 | 386 | 377 | 379 | 668,000 | 379 |
| 2009-06-16 | 391 | 393 | 375 | 377 | 1,193,000 | 377 |
| 2009-06-15 | 392 | 406 | 392 | 404 | 1,461,000 | 404 |
| 2009-06-12 | 384 | 393 | 381 | 390 | 1,136,000 | 390 |
| 2009-06-11 | 386 | 400 | 386 | 387 | 850,000 | 387 |
| 2009-06-10 | 380 | 390 | 377 | 385 | 671,000 | 385 |
| 2009-06-09 | 378 | 381 | 374 | 376 | 685,000 | 376 |
| 2009-06-08 | 379 | 387 | 372 | 375 | 1,323,000 | 375 |
| 2009-06-05 | 386 | 386 | 366 | 375 | 1,477,000 | 375 |
| 2009-06-04 | 385 | 392 | 381 | 381 | 793,000 | 381 |
| 2009-06-03 | 380 | 386 | 373 | 378 | 1,356,000 | 378 |
| 2009-06-02 | 398 | 399 | 384 | 384 | 1,161,000 | 384 |
| 2009-06-01 | 389 | 398 | 388 | 392 | 1,234,000 | 392 |
| 2009-05-29 | 399 | 400 | 390 | 394 | 973,000 | 394 |
| 2009-05-28 | 400 | 405 | 395 | 399 | 853,000 | 399 |
| 2009-05-27 | 409 | 414 | 399 | 400 | 1,337,000 | 400 |
| 2009-05-26 | 407 | 409 | 397 | 407 | 1,441,000 | 407 |
| 2009-05-25 | 392 | 408 | 392 | 404 | 792,000 | 404 |
| 2009-05-22 | 384 | 394 | 384 | 391 | 1,205,000 | 391 |
| 2009-05-21 | 381 | 386 | 376 | 384 | 746,000 | 384 |
| 2009-05-20 | 385 | 388 | 383 | 384 | 400,000 | 384 |
| 2009-05-19 | 384 | 390 | 375 | 380 | 984,000 | 380 |
| 2009-05-18 | 374 | 379 | 359 | 377 | 1,300,000 | 377 |
| 2009-05-15 | 351 | 373 | 350 | 369 | 1,415,000 | 369 |
| 2009-05-14 | 348 | 353 | 340 | 351 | 973,000 | 351 |
| 2009-05-13 | 342 | 356 | 342 | 352 | 805,000 | 352 |
| 2009-05-12 | 336 | 344 | 336 | 343 | 370,000 | 343 |
| 2009-05-11 | 331 | 342 | 331 | 340 | 371,000 | 340 |
| 2009-05-08 | 329 | 336 | 328 | 336 | 287,000 | 336 |
| 2009-05-07 | 331 | 335 | 323 | 325 | 446,000 | 325 |
| 2009-05-01 | 317 | 328 | 317 | 321 | 504,000 | 321 |
| 2009-04-30 | 314 | 326 | 313 | 322 | 478,000 | 322 |
| 2009-04-28 | 318 | 322 | 309 | 309 | 677,000 | 309 |
| 2009-04-27 | 323 | 331 | 317 | 319 | 511,000 | 319 |
| 2009-04-24 | 329 | 329 | 316 | 322 | 943,000 | 322 |
| 2009-04-23 | 326 | 330 | 320 | 329 | 687,000 | 329 |
| 2009-04-22 | 334 | 334 | 325 | 327 | 445,000 | 327 |
| 2009-04-21 | 335 | 335 | 321 | 329 | 516,000 | 329 |
| 2009-04-20 | 338 | 341 | 333 | 339 | 570,000 | 339 |
| 2009-04-17 | 334 | 337 | 329 | 333 | 793,000 | 333 |
| 2009-04-16 | 340 | 344 | 331 | 333 | 587,000 | 333 |
| 2009-04-15 | 337 | 341 | 334 | 340 | 545,000 | 340 |
| 2009-04-14 | 342 | 342 | 331 | 334 | 649,000 | 334 |
| 2009-04-13 | 335 | 341 | 334 | 341 | 288,000 | 341 |
| 2009-04-10 | 349 | 350 | 333 | 338 | 354,000 | 338 |
| 2009-04-09 | 334 | 346 | 333 | 345 | 584,000 | 345 |
| 2009-04-08 | 328 | 335 | 325 | 331 | 894,000 | 331 |
| 2009-04-07 | 328 | 328 | 320 | 327 | 510,000 | 327 |
| 2009-04-06 | 332 | 332 | 323 | 325 | 384,000 | 325 |
| 2009-04-03 | 335 | 335 | 319 | 327 | 559,000 | 327 |
| 2009-04-02 | 322 | 332 | 320 | 331 | 661,000 | 331 |
| 2009-04-01 | 307 | 322 | 304 | 320 | 611,000 | 320 |
| 2009-03-31 | 297 | 314 | 297 | 303 | 876,000 | 303 |
| 2009-03-30 | 317 | 321 | 301 | 301 | 476,000 | 301 |
| 2009-03-27 | 321 | 329 | 316 | 316 | 526,000 | 316 |
| 2009-03-26 | 310 | 319 | 306 | 319 | 468,000 | 319 |
| 2009-03-25 | 307 | 311 | 302 | 309 | 493,000 | 309 |
| 2009-03-24 | 303 | 306 | 297 | 306 | 743,000 | 306 |
| 2009-03-23 | 296 | 299 | 291 | 298 | 547,000 | 298 |
| 2009-03-19 | 285 | 289 | 282 | 286 | 390,000 | 286 |
| 2009-03-18 | 280 | 286 | 277 | 280 | 455,000 | 280 |
| 2009-03-17 | 273 | 282 | 271 | 281 | 672,000 | 281 |
| 2009-03-16 | 270 | 279 | 270 | 274 | 467,000 | 274 |
| 2009-03-13 | 258 | 268 | 258 | 267 | 976,000 | 267 |
| 2009-03-12 | 262 | 263 | 253 | 256 | 839,000 | 256 |
| 2009-03-11 | 264 | 271 | 259 | 264 | 1,341,000 | 264 |
| 2009-03-10 | 255 | 263 | 253 | 261 | 601,000 | 261 |
| 2009-03-09 | 264 | 268 | 258 | 260 | 782,000 | 260 |
| 2009-03-06 | 273 | 282 | 269 | 272 | 1,314,000 | 272 |
| 2009-03-05 | 272 | 280 | 268 | 269 | 1,182,000 | 269 |
| 2009-03-04 | 256 | 262 | 254 | 257 | 919,000 | 257 |
| 2009-03-03 | 253 | 258 | 250 | 254 | 268,000 | 254 |
| 2009-03-02 | 256 | 260 | 252 | 258 | 677,000 | 258 |
| 2009-02-27 | 253 | 260 | 253 | 258 | 474,000 | 258 |
| 2009-02-26 | 257 | 260 | 250 | 252 | 525,000 | 252 |
| 2009-02-25 | 252 | 255 | 248 | 252 | 491,000 | 252 |
| 2009-02-24 | 250 | 250 | 243 | 248 | 702,000 | 248 |
| 2009-02-23 | 253 | 253 | 233 | 249 | 1,264,000 | 249 |
| 2009-02-20 | 268 | 269 | 242 | 250 | 2,432,000 | 250 |
| 2009-02-19 | 293 | 298 | 269 | 272 | 2,202,000 | 272 |
| 2009-02-18 | 308 | 310 | 304 | 308 | 778,000 | 308 |
| 2009-02-17 | 301 | 311 | 301 | 306 | 606,000 | 306 |
| 2009-02-16 | 298 | 301 | 296 | 300 | 362,000 | 300 |
| 2009-02-13 | 286 | 297 | 286 | 293 | 488,000 | 293 |
| 2009-02-12 | 286 | 289 | 285 | 286 | 269,000 | 286 |
| 2009-02-10 | 290 | 294 | 280 | 291 | 835,000 | 291 |
| 2009-02-09 | 299 | 300 | 278 | 278 | 383,000 | 278 |
| 2009-02-06 | 305 | 305 | 295 | 296 | 235,000 | 296 |
| 2009-02-05 | 303 | 304 | 299 | 300 | 238,000 | 300 |
| 2009-02-04 | 302 | 306 | 295 | 303 | 399,000 | 303 |
| 2009-02-03 | 294 | 306 | 294 | 297 | 316,000 | 297 |
| 2009-02-02 | 303 | 306 | 293 | 295 | 467,000 | 295 |
| 2009-01-30 | 311 | 313 | 307 | 311 | 340,000 | 311 |
| 2009-01-29 | 315 | 316 | 313 | 316 | 406,000 | 316 |
| 2009-01-28 | 305 | 316 | 303 | 308 | 416,000 | 308 |
| 2009-01-27 | 303 | 315 | 303 | 312 | 585,000 | 312 |
| 2009-01-26 | 300 | 308 | 298 | 298 | 266,000 | 298 |
| 2009-01-23 | 312 | 313 | 305 | 305 | 330,000 | 305 |
| 2009-01-22 | 307 | 308 | 301 | 307 | 529,000 | 307 |
| 2009-01-21 | 308 | 314 | 305 | 309 | 446,000 | 309 |
| 2009-01-20 | 312 | 315 | 307 | 311 | 347,000 | 311 |
| 2009-01-19 | 312 | 317 | 307 | 311 | 443,000 | 311 |
| 2009-01-16 | 305 | 311 | 300 | 307 | 585,000 | 307 |
| 2009-01-15 | 286 | 299 | 285 | 295 | 677,000 | 295 |
| 2009-01-14 | 290 | 293 | 286 | 291 | 467,000 | 291 |
| 2009-01-13 | 300 | 300 | 288 | 291 | 613,000 | 291 |
| 2009-01-09 | 306 | 318 | 303 | 314 | 379,000 | 314 |
| 2009-01-08 | 311 | 315 | 308 | 309 | 245,000 | 309 |
| 2009-01-07 | 321 | 322 | 316 | 316 | 286,000 | 316 |
| 2009-01-06 | 325 | 326 | 315 | 316 | 356,000 | 316 |
| 2009-01-05 | 332 | 333 | 325 | 326 | 77,000 | 326 |
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
