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
2011-12-30	276	282	276	280	138,000	280
2011-12-29	275	277	273	275	122,000	275
2011-12-28	275	276	275	275	63,000	275
2011-12-27	271	277	270	275	237,000	275
2011-12-26	271	271	270	271	73,000	271
2011-12-22	271	273	269	270	137,000	270
2011-12-21	275	276	272	273	265,000	273
2011-12-20	266	272	266	271	256,000	271
2011-12-19	269	272	265	268	362,000	268
2011-12-16	271	276	271	272	233,000	272
2011-12-15	269	272	262	271	651,000	271
2011-12-14	275	277	271	273	288,000	273
2011-12-13	275	278	275	276	221,000	276
2011-12-12	280	281	279	279	120,000	279
2011-12-09	276	279	276	279	407,000	279
2011-12-08	282	283	279	281	119,000	281
2011-12-07	281	284	276	283	478,000	283
2011-12-06	287	288	280	281	351,000	281
2011-12-05	281	287	280	286	237,000	286
2011-12-02	277	283	277	283	193,000	283
2011-12-01	279	280	277	278	93,000	278
2011-11-30	276	279	275	278	196,000	278
2011-11-29	278	280	276	279	173,000	279
2011-11-28	278	281	276	278	273,000	278
2011-11-25	274	276	272	275	316,000	275
2011-11-24	273	280	272	276	252,000	276
2011-11-22	274	280	273	277	309,000	277
2011-11-21	274	275	273	275	337,000	275
2011-11-18	268	275	267	273	405,000	273
2011-11-17	265	271	260	270	313,000	270
2011-11-16	270	271	265	265	246,000	265
2011-11-15	273	276	270	274	203,000	274
2011-11-14	275	278	273	275	170,000	275
2011-11-11	273	275	267	273	287,000	273
2011-11-10	275	284	269	275	568,000	275
2011-11-09	276	281	273	281	239,000	281
2011-11-08	285	287	267	270	595,000	270
2011-11-07	285	288	284	288	191,000	288
2011-11-04	283	287	281	285	223,000	285
2011-11-02	278	282	278	280	234,000	280
2011-11-01	277	283	277	283	259,000	283
2011-10-31	282	288	279	279	398,000	279
2011-10-28	284	289	282	282	420,000	282
2011-10-27	285	286	279	286	272,000	286
2011-10-26	282	286	280	283	250,000	283
2011-10-25	290	291	284	285	242,000	285
2011-10-24	290	293	287	290	196,000	290
2011-10-21	286	289	285	286	122,000	286
2011-10-20	286	288	283	288	155,000	288
2011-10-19	293	295	283	286	332,000	286
2011-10-18	299	299	292	292	189,000	292
2011-10-17	298	300	294	298	224,000	298
2011-10-14	294	295	293	294	146,000	294
2011-10-13	300	302	297	298	164,000	298
2011-10-12	300	304	300	300	435,000	300
2011-10-11	301	302	299	299	231,000	299
2011-10-07	300	305	299	299	212,000	299
2011-10-06	301	305	299	300	229,000	300
2011-10-05	306	306	300	301	514,000	301
2011-10-04	304	307	301	303	429,000	303
2011-10-03	298	311	295	307	706,000	307
2011-09-30	308	308	302	306	351,000	306
2011-09-29	300	307	299	307	482,000	307
2011-09-28	290	305	287	305	767,000	305
2011-09-27	285	289	282	289	523,000	289
2011-09-26	286	287	280	281	460,000	281
2011-09-22	285	290	284	289	478,000	289
2011-09-21	296	296	290	290	232,000	290
2011-09-20	299	299	293	295	282,000	295
2011-09-16	302	302	299	300	345,000	300
2011-09-15	300	302	298	299	599,000	299
2011-09-14	310	313	296	296	1,920,000	296
2011-09-13	283	287	280	286	351,000	286
2011-09-12	286	286	279	281	279,000	281
2011-09-09	285	292	285	289	501,000	289
2011-09-08	288	290	284	288	343,000	288
2011-09-07	282	289	282	288	486,000	288
2011-09-06	278	282	276	282	271,000	282
2011-09-05	273	279	273	278	216,000	278
2011-09-02	276	280	270	275	624,000	275
2011-09-01	279	282	275	281	516,000	281
2011-08-31	282	282	275	279	667,000	279
2011-08-30	285	287	282	284	462,000	284
2011-08-29	281	283	276	282	401,000	282
2011-08-26	279	282	278	280	195,000	280
2011-08-25	278	283	276	281	253,000	281
2011-08-24	281	284	277	277	282,000	277
2011-08-23	278	280	277	279	337,000	279
2011-08-22	278	281	273	274	288,000	274
2011-08-19	272	278	272	277	343,000	277
2011-08-18	280	282	276	280	267,000	280
2011-08-17	275	282	275	281	361,000	281
2011-08-16	277	280	275	279	428,000	279
2011-08-15	279	280	270	272	549,000	272
2011-08-12	276	276	270	276	378,000	276
2011-08-11	260	276	259	274	627,000	274
2011-08-10	271	275	265	267	361,000	267
2011-08-09	261	269	253	268	574,000	268
2011-08-08	271	274	268	269	260,000	269
2011-08-05	273	279	273	277	353,000	277
2011-08-04	284	286	283	283	333,000	283
2011-08-03	288	289	282	284	506,000	284
2011-08-02	295	296	291	294	261,000	294
2011-08-01	295	300	293	298	288,000	298
2011-07-29	286	297	286	293	536,000	293
2011-07-28	287	289	285	287	322,000	287
2011-07-27	295	295	289	292	219,000	292
2011-07-26	294	298	293	296	300,000	296
2011-07-25	294	296	293	295	231,000	295
2011-07-22	292	294	292	293	129,000	293
2011-07-21	293	295	291	291	204,000	291
2011-07-20	294	294	292	292	116,000	292
2011-07-19	290	293	289	293	238,000	293
2011-07-15	292	293	290	292	172,000	292
2011-07-14	290	292	289	291	139,000	291
2011-07-13	292	294	292	293	171,000	293
2011-07-12	291	293	287	293	201,000	293
2011-07-11	293	295	292	293	245,000	293
2011-07-08	298	300	296	296	172,000	296
2011-07-07	294	299	294	298	306,000	298
2011-07-06	293	294	292	293	202,000	293
2011-07-05	296	296	292	294	367,000	294
2011-07-04	296	298	295	295	275,000	295
2011-07-01	295	297	291	292	574,000	292
2011-06-30	285	292	284	291	548,000	291
2011-06-29	282	283	281	283	161,000	283
2011-06-28	279	283	279	281	190,000	281
2011-06-27	283	283	279	279	225,000	279
2011-06-24	281	282	280	282	110,000	282
2011-06-23	278	282	278	281	194,000	281
2011-06-22	277	281	277	281	181,000	281
2011-06-21	280	280	275	277	323,000	277
2011-06-20	273	277	272	276	181,000	276
2011-06-17	283	284	272	272	450,000	272
2011-06-16	287	289	285	285	293,000	285
2011-06-15	295	296	292	292	239,000	292
2011-06-14	286	291	286	290	225,000	290
2011-06-13	283	286	283	285	183,000	285
2011-06-10	289	289	286	286	439,000	286
2011-06-09	287	287	284	285	95,000	285
2011-06-08	287	289	282	288	290,000	288
2011-06-07	282	287	282	286	214,000	286
2011-06-06	285	287	281	282	204,000	282
2011-06-03	288	292	287	287	294,000	287
2011-06-02	290	292	289	291	355,000	291
2011-06-01	292	297	287	297	767,000	297
2011-05-31	295	298	293	293	329,000	293
2011-05-30	293	295	290	294	180,000	294
2011-05-27	295	298	293	295	347,000	295
2011-05-26	297	297	291	295	464,000	295
2011-05-25	303	303	297	297	257,000	297
2011-05-24	303	307	301	305	453,000	305
2011-05-23	306	306	301	302	235,000	302
2011-05-20	306	311	305	305	316,000	305
2011-05-19	315	321	309	311	652,000	311
2011-05-18	306	318	306	314	536,000	314
2011-05-17	304	311	302	308	586,000	308
2011-05-16	300	311	300	305	804,000	305
2011-05-13	297	306	293	297	654,000	297
2011-05-12	300	303	298	298	255,000	298
2011-05-11	306	307	303	304	311,000	304
2011-05-10	302	305	302	305	177,000	305
2011-05-09	304	305	302	302	188,000	302
2011-05-06	299	304	298	301	372,000	301
2011-05-02	300	303	298	301	368,000	301
2011-04-28	301	305	297	300	488,000	300
2011-04-27	299	302	297	299	560,000	299
2011-04-26	298	298	294	296	350,000	296
2011-04-25	297	301	295	296	344,000	296
2011-04-22	299	300	295	299	375,000	299
2011-04-21	305	306	301	302	469,000	302
2011-04-20	302	305	301	302	423,000	302
2011-04-19	298	302	298	301	464,000	301
2011-04-18	305	307	303	303	391,000	303
2011-04-15	311	313	305	308	464,000	308
2011-04-14	308	316	306	315	570,000	315
2011-04-13	304	309	303	308	414,000	308
2011-04-12	307	308	304	306	474,000	306
2011-04-11	313	314	309	312	297,000	312
2011-04-08	304	314	304	312	537,000	312
2011-04-07	317	317	307	307	401,000	307
2011-04-06	318	318	310	314	544,000	314
2011-04-05	319	323	312	317	533,000	317
2011-04-04	321	325	320	321	408,000	321
2011-04-01	329	330	324	324	285,000	324
2011-03-31	328	329	322	329	671,000	329
2011-03-30	327	330	322	327	592,000	327
2011-03-29	325	327	321	324	667,000	324
2011-03-28	339	339	330	334	576,000	334
2011-03-25	349	350	337	340	756,000	340
2011-03-24	346	352	341	347	1,020,000	347
2011-03-23	327	349	325	338	1,562,000	338
2011-03-22	311	327	305	326	1,469,000	326
2011-03-18	299	302	291	295	954,000	295
2011-03-17	265	294	265	293	1,242,000	293
2011-03-16	275	293	275	289	1,831,000	289
2011-03-15	328	328	257	291	1,596,000	291
2011-03-14	359	367	321	328	1,188,000	328
2011-03-11	290	299	290	295	948,000	295
2011-03-10	301	302	296	297	235,000	297
2011-03-09	303	306	301	301	403,000	301
2011-03-08	306	312	303	303	492,000	303
2011-03-07	309	309	305	305	161,000	305
2011-03-04	315	315	309	310	125,000	310
2011-03-03	310	313	308	312	187,000	312
2011-03-02	312	312	307	307	310,000	307
2011-03-01	313	318	313	315	591,000	315
2011-02-28	310	314	308	313	346,000	313
2011-02-25	299	307	299	307	251,000	307
2011-02-24	304	305	299	300	572,000	300
2011-02-23	308	311	307	308	715,000	308
2011-02-22	315	317	312	312	300,000	312
2011-02-21	318	321	317	319	179,000	319
2011-02-18	316	320	314	318	470,000	318
2011-02-17	319	319	312	316	767,000	316
2011-02-16	320	322	317	319	285,000	319
2011-02-15	323	325	321	322	236,000	322
2011-02-14	328	328	320	323	389,000	323
2011-02-10	313	328	313	323	243,000	323
2011-02-09	319	323	315	317	294,000	317
2011-02-08	320	322	315	317	372,000	317
2011-02-07	327	327	320	320	275,000	320
2011-02-04	320	328	320	323	279,000	323
2011-02-03	317	317	312	314	159,000	314
2011-02-02	314	325	314	319	302,000	319
2011-02-01	316	316	310	311	317,000	311
2011-01-31	314	322	312	315	276,000	315
2011-01-28	326	328	320	322	200,000	322
2011-01-27	330	332	327	329	153,000	329
2011-01-26	326	331	326	330	154,000	330
2011-01-25	323	332	323	329	377,000	329
2011-01-24	321	322	318	322	232,000	322
2011-01-21	325	326	319	322	323,000	322
2011-01-20	321	325	321	324	154,000	324
2011-01-19	328	328	323	325	226,000	325
2011-01-18	327	329	327	328	117,000	328
2011-01-17	330	332	326	326	113,000	326
2011-01-14	329	332	326	329	194,000	329
2011-01-13	329	333	329	331	313,000	331
2011-01-12	325	330	324	329	515,000	329
2011-01-11	323	327	322	323	265,000	323
2011-01-07	323	323	321	321	211,000	321
2011-01-06	314	324	314	324	439,000	324
2011-01-05	307	310	307	310	203,000	310
2011-01-04	303	310	303	308	184,000	308

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