1. HOME >
  2. 株価時系列 >
  3. 1860 >
  4. 2011年

1860 戸田建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30276282276280138,000280
2011-12-29275277273275122,000275
2011-12-2827527627527563,000275
2011-12-27271277270275237,000275
2011-12-2627127127027173,000271
2011-12-22271273269270137,000270
2011-12-21275276272273265,000273
2011-12-20266272266271256,000271
2011-12-19269272265268362,000268
2011-12-16271276271272233,000272
2011-12-15269272262271651,000271
2011-12-14275277271273288,000273
2011-12-13275278275276221,000276
2011-12-12280281279279120,000279
2011-12-09276279276279407,000279
2011-12-08282283279281119,000281
2011-12-07281284276283478,000283
2011-12-06287288280281351,000281
2011-12-05281287280286237,000286
2011-12-02277283277283193,000283
2011-12-0127928027727893,000278
2011-11-30276279275278196,000278
2011-11-29278280276279173,000279
2011-11-28278281276278273,000278
2011-11-25274276272275316,000275
2011-11-24273280272276252,000276
2011-11-22274280273277309,000277
2011-11-21274275273275337,000275
2011-11-18268275267273405,000273
2011-11-17265271260270313,000270
2011-11-16270271265265246,000265
2011-11-15273276270274203,000274
2011-11-14275278273275170,000275
2011-11-11273275267273287,000273
2011-11-10275284269275568,000275
2011-11-09276281273281239,000281
2011-11-08285287267270595,000270
2011-11-07285288284288191,000288
2011-11-04283287281285223,000285
2011-11-02278282278280234,000280
2011-11-01277283277283259,000283
2011-10-31282288279279398,000279
2011-10-28284289282282420,000282
2011-10-27285286279286272,000286
2011-10-26282286280283250,000283
2011-10-25290291284285242,000285
2011-10-24290293287290196,000290
2011-10-21286289285286122,000286
2011-10-20286288283288155,000288
2011-10-19293295283286332,000286
2011-10-18299299292292189,000292
2011-10-17298300294298224,000298
2011-10-14294295293294146,000294
2011-10-13300302297298164,000298
2011-10-12300304300300435,000300
2011-10-11301302299299231,000299
2011-10-07300305299299212,000299
2011-10-06301305299300229,000300
2011-10-05306306300301514,000301
2011-10-04304307301303429,000303
2011-10-03298311295307706,000307
2011-09-30308308302306351,000306
2011-09-29300307299307482,000307
2011-09-28290305287305767,000305
2011-09-27285289282289523,000289
2011-09-26286287280281460,000281
2011-09-22285290284289478,000289
2011-09-21296296290290232,000290
2011-09-20299299293295282,000295
2011-09-16302302299300345,000300
2011-09-15300302298299599,000299
2011-09-143103132962961,920,000296
2011-09-13283287280286351,000286
2011-09-12286286279281279,000281
2011-09-09285292285289501,000289
2011-09-08288290284288343,000288
2011-09-07282289282288486,000288
2011-09-06278282276282271,000282
2011-09-05273279273278216,000278
2011-09-02276280270275624,000275
2011-09-01279282275281516,000281
2011-08-31282282275279667,000279
2011-08-30285287282284462,000284
2011-08-29281283276282401,000282
2011-08-26279282278280195,000280
2011-08-25278283276281253,000281
2011-08-24281284277277282,000277
2011-08-23278280277279337,000279
2011-08-22278281273274288,000274
2011-08-19272278272277343,000277
2011-08-18280282276280267,000280
2011-08-17275282275281361,000281
2011-08-16277280275279428,000279
2011-08-15279280270272549,000272
2011-08-12276276270276378,000276
2011-08-11260276259274627,000274
2011-08-10271275265267361,000267
2011-08-09261269253268574,000268
2011-08-08271274268269260,000269
2011-08-05273279273277353,000277
2011-08-04284286283283333,000283
2011-08-03288289282284506,000284
2011-08-02295296291294261,000294
2011-08-01295300293298288,000298
2011-07-29286297286293536,000293
2011-07-28287289285287322,000287
2011-07-27295295289292219,000292
2011-07-26294298293296300,000296
2011-07-25294296293295231,000295
2011-07-22292294292293129,000293
2011-07-21293295291291204,000291
2011-07-20294294292292116,000292
2011-07-19290293289293238,000293
2011-07-15292293290292172,000292
2011-07-14290292289291139,000291
2011-07-13292294292293171,000293
2011-07-12291293287293201,000293
2011-07-11293295292293245,000293
2011-07-08298300296296172,000296
2011-07-07294299294298306,000298
2011-07-06293294292293202,000293
2011-07-05296296292294367,000294
2011-07-04296298295295275,000295
2011-07-01295297291292574,000292
2011-06-30285292284291548,000291
2011-06-29282283281283161,000283
2011-06-28279283279281190,000281
2011-06-27283283279279225,000279
2011-06-24281282280282110,000282
2011-06-23278282278281194,000281
2011-06-22277281277281181,000281
2011-06-21280280275277323,000277
2011-06-20273277272276181,000276
2011-06-17283284272272450,000272
2011-06-16287289285285293,000285
2011-06-15295296292292239,000292
2011-06-14286291286290225,000290
2011-06-13283286283285183,000285
2011-06-10289289286286439,000286
2011-06-0928728728428595,000285
2011-06-08287289282288290,000288
2011-06-07282287282286214,000286
2011-06-06285287281282204,000282
2011-06-03288292287287294,000287
2011-06-02290292289291355,000291
2011-06-01292297287297767,000297
2011-05-31295298293293329,000293
2011-05-30293295290294180,000294
2011-05-27295298293295347,000295
2011-05-26297297291295464,000295
2011-05-25303303297297257,000297
2011-05-24303307301305453,000305
2011-05-23306306301302235,000302
2011-05-20306311305305316,000305
2011-05-19315321309311652,000311
2011-05-18306318306314536,000314
2011-05-17304311302308586,000308
2011-05-16300311300305804,000305
2011-05-13297306293297654,000297
2011-05-12300303298298255,000298
2011-05-11306307303304311,000304
2011-05-10302305302305177,000305
2011-05-09304305302302188,000302
2011-05-06299304298301372,000301
2011-05-02300303298301368,000301
2011-04-28301305297300488,000300
2011-04-27299302297299560,000299
2011-04-26298298294296350,000296
2011-04-25297301295296344,000296
2011-04-22299300295299375,000299
2011-04-21305306301302469,000302
2011-04-20302305301302423,000302
2011-04-19298302298301464,000301
2011-04-18305307303303391,000303
2011-04-15311313305308464,000308
2011-04-14308316306315570,000315
2011-04-13304309303308414,000308
2011-04-12307308304306474,000306
2011-04-11313314309312297,000312
2011-04-08304314304312537,000312
2011-04-07317317307307401,000307
2011-04-06318318310314544,000314
2011-04-05319323312317533,000317
2011-04-04321325320321408,000321
2011-04-01329330324324285,000324
2011-03-31328329322329671,000329
2011-03-30327330322327592,000327
2011-03-29325327321324667,000324
2011-03-28339339330334576,000334
2011-03-25349350337340756,000340
2011-03-243463523413471,020,000347
2011-03-233273493253381,562,000338
2011-03-223113273053261,469,000326
2011-03-18299302291295954,000295
2011-03-172652942652931,242,000293
2011-03-162752932752891,831,000289
2011-03-153283282572911,596,000291
2011-03-143593673213281,188,000328
2011-03-11290299290295948,000295
2011-03-10301302296297235,000297
2011-03-09303306301301403,000301
2011-03-08306312303303492,000303
2011-03-07309309305305161,000305
2011-03-04315315309310125,000310
2011-03-03310313308312187,000312
2011-03-02312312307307310,000307
2011-03-01313318313315591,000315
2011-02-28310314308313346,000313
2011-02-25299307299307251,000307
2011-02-24304305299300572,000300
2011-02-23308311307308715,000308
2011-02-22315317312312300,000312
2011-02-21318321317319179,000319
2011-02-18316320314318470,000318
2011-02-17319319312316767,000316
2011-02-16320322317319285,000319
2011-02-15323325321322236,000322
2011-02-14328328320323389,000323
2011-02-10313328313323243,000323
2011-02-09319323315317294,000317
2011-02-08320322315317372,000317
2011-02-07327327320320275,000320
2011-02-04320328320323279,000323
2011-02-03317317312314159,000314
2011-02-02314325314319302,000319
2011-02-01316316310311317,000311
2011-01-31314322312315276,000315
2011-01-28326328320322200,000322
2011-01-27330332327329153,000329
2011-01-26326331326330154,000330
2011-01-25323332323329377,000329
2011-01-24321322318322232,000322
2011-01-21325326319322323,000322
2011-01-20321325321324154,000324
2011-01-19328328323325226,000325
2011-01-18327329327328117,000328
2011-01-17330332326326113,000326
2011-01-14329332326329194,000329
2011-01-13329333329331313,000331
2011-01-12325330324329515,000329
2011-01-11323327322323265,000323
2011-01-07323323321321211,000321
2011-01-06314324314324439,000324
2011-01-05307310307310203,000310
2011-01-04303310303308184,000308

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