1. HOME >
  2. 株価時系列 >
  3. 1860 >
  4. 2012年

1860 戸田建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28269269259262713,000262
2012-12-27267268264266991,000266
2012-12-262602632552631,146,000263
2012-12-25258258252253661,000253
2012-12-212542602462491,606,000249
2012-12-202472502422461,127,000246
2012-12-192292522292462,428,000246
2012-12-182212302202271,190,000227
2012-12-17222224219219742,000219
2012-12-142122212112191,191,000219
2012-12-13212212210210386,000210
2012-12-12209210207209344,000209
2012-12-11208209207209298,000209
2012-12-10210210205206494,000206
2012-12-07205209205207580,000207
2012-12-06206207204206658,000206
2012-12-05207207203204550,000204
2012-12-04210210206207425,000207
2012-12-03208213203210802,000210
2012-11-30204205200201582,000201
2012-11-29205206204204287,000204
2012-11-28208209204204344,000204
2012-11-27208212207210505,000210
2012-11-26209210205207565,000207
2012-11-22204206203206284,000206
2012-11-21203203200201273,000201
2012-11-20206207200201415,000201
2012-11-19202205201203644,000203
2012-11-16197201196201573,000201
2012-11-15192198192197359,000197
2012-11-14188191186190375,000190
2012-11-13190190183187431,000187
2012-11-12193193186190543,000190
2012-11-09200200192194487,000194
2012-11-08205206199200589,000200
2012-11-07210210207207254,000207
2012-11-06214214207210287,000210
2012-11-05220220212215195,000215
2012-11-02227227215221680,000221
2012-11-01226238219220930,000220
2012-10-31238243237241501,000241
2012-10-30241242235236687,000236
2012-10-29234241233240487,000240
2012-10-26237238231233291,000233
2012-10-25226237226236327,000236
2012-10-24226227226227207,000227
2012-10-23231231228229143,000229
2012-10-22227232225231206,000231
2012-10-19227231227228186,000228
2012-10-18228231227229172,000229
2012-10-17222230221227220,000227
2012-10-16225226223224137,000224
2012-10-15225228222226182,000226
2012-10-12227228221226362,000226
2012-10-11231234227227360,000227
2012-10-10231236229234243,000234
2012-10-09236238233235245,000235
2012-10-05236236230235142,000235
2012-10-04231238229235163,000235
2012-10-03230232228230180,000230
2012-10-02232235231231145,000231
2012-10-01234234229233119,000233
2012-09-28237238235235169,000235
2012-09-27236238233237296,000237
2012-09-26233237232236220,000236
2012-09-25229235228235314,000235
2012-09-24235235227231228,000231
2012-09-21235236234236268,000236
2012-09-20235239234236277,000236
2012-09-19242243238239265,000239
2012-09-18238240237240245,000240
2012-09-14239240235239446,000239
2012-09-13233237233236145,000236
2012-09-12232235230235166,000235
2012-09-1123023022823086,000230
2012-09-10232233229232146,000232
2012-09-0723123222823196,000231
2012-09-06231234226228174,000228
2012-09-05231232228231161,000231
2012-09-04233233228230285,000230
2012-09-03230237225233575,000233
2012-08-31228232228229108,000229
2012-08-30237239231231179,000231
2012-08-2923523723523799,000237
2012-08-28238238228234460,000234
2012-08-27244244234238418,000238
2012-08-24244244239242184,000242
2012-08-23243244240243170,000243
2012-08-22247248238244248,000244
2012-08-21248250247248201,000248
2012-08-20245250243247284,000247
2012-08-17243244241244124,000244
2012-08-16239243239242228,000242
2012-08-15245245239241231,000241
2012-08-14239245239243162,000243
2012-08-13242242238239121,000239
2012-08-10245245239242240,000242
2012-08-09243246235243509,000243
2012-08-08237243236240210,000240
2012-08-0723223623223589,000235
2012-08-06234235231233138,000233
2012-08-03232233229230122,000230
2012-08-02234236234235129,000235
2012-08-01237237233235182,000235
2012-07-31234241234240242,000240
2012-07-30234235231234188,000234
2012-07-27227236227233332,000233
2012-07-26220226218226198,000226
2012-07-25224225218218241,000218
2012-07-24224226221224227,000224
2012-07-23229229225225287,000225
2012-07-20236237228230288,000230
2012-07-19238243235237184,000237
2012-07-18240242237237326,000237
2012-07-17243246240242146,000242
2012-07-13239245239243159,000243
2012-07-12245245240241281,000241
2012-07-11245245242244125,000244
2012-07-10249249245245220,000245
2012-07-09242248242248200,000248
2012-07-06243246242243236,000243
2012-07-05245247241243164,000243
2012-07-04245248245245190,000245
2012-07-03244247242244323,000244
2012-07-02255255245246858,000246
2012-06-29243250243248470,000248
2012-06-28241244240243340,000243
2012-06-27231241230240430,000240
2012-06-26233235229230423,000230
2012-06-25228236226233505,000233
2012-06-22225230224227211,000227
2012-06-21225229225229467,000229
2012-06-20219225219225298,000225
2012-06-19221224217217308,000217
2012-06-18224224222223245,000223
2012-06-15221223217220338,000220
2012-06-14218221217221249,000221
2012-06-13219220216218363,000218
2012-06-12213218211218329,000218
2012-06-11218218212215401,000215
2012-06-08220220207212717,000212
2012-06-07216219214219337,000219
2012-06-06218218213213269,000213
2012-06-05205218205217469,000217
2012-06-04202207201206403,000206
2012-06-01209209204207281,000207
2012-05-31204211204209294,000209
2012-05-30210211207209245,000209
2012-05-29208212204212317,000212
2012-05-28216216209209169,000209
2012-05-25216216212213203,000213
2012-05-24209216209216378,000216
2012-05-23220221209212979,000212
2012-05-22220224220221449,000221
2012-05-21224226219226411,000226
2012-05-18225226219221576,000221
2012-05-17225230225230382,000230
2012-05-16235235226227370,000227
2012-05-15227236225235475,000235
2012-05-14228233225226364,000226
2012-05-11238239230230264,000230
2012-05-10236240232238360,000238
2012-05-09241243238238273,000238
2012-05-08244245241243288,000243
2012-05-07247248242243386,000243
2012-05-02250252248251360,000251
2012-05-01252255249249279,000249
2012-04-27260260253255596,000255
2012-04-26257259257259281,000259
2012-04-25255256254254212,000254
2012-04-24250255250253367,000253
2012-04-23256257251252659,000252
2012-04-20256257254256402,000256
2012-04-19259260255255416,000255
2012-04-18262264258261379,000261
2012-04-17261262259260246,000260
2012-04-16262264260262372,000262
2012-04-13261264258263590,000263
2012-04-12262262260261221,000261
2012-04-11265265260262383,000262
2012-04-10268268265266455,000266
2012-04-09267268266267361,000267
2012-04-06268268266267534,000267
2012-04-05268270268270384,000270
2012-04-04270271268268664,000268
2012-04-03274274270270591,000270
2012-04-02280280271273767,000273
2012-03-30280281278278627,000278
2012-03-292802832772781,236,000278
2012-03-28285285278280766,000280
2012-03-27289291285288739,000288
2012-03-26287288286287533,000287
2012-03-23289289286286370,000286
2012-03-22291292288289452,000289
2012-03-21294296291292465,000292
2012-03-19292294292294337,000294
2012-03-16293294292292341,000292
2012-03-15295295293293203,000293
2012-03-14295296293294411,000294
2012-03-13292298291291682,000291
2012-03-12296297292293424,000293
2012-03-09296296294296598,000296
2012-03-08296296293294233,000294
2012-03-07291294291294276,000294
2012-03-06290294289294442,000294
2012-03-05290292290291283,000291
2012-03-02292293290291413,000291
2012-03-01292295290292513,000292
2012-02-29295295292292575,000292
2012-02-28290294289294400,000294
2012-02-27290292289290611,000290
2012-02-24291292289290483,000290
2012-02-23286293286291696,000291
2012-02-22288289286288596,000288
2012-02-212862892822861,097,000286
2012-02-20290291283286805,000286
2012-02-17293293290292231,000292
2012-02-16292292289291289,000291
2012-02-15291292288291703,000291
2012-02-142842922832901,590,000290
2012-02-13305305295300678,000300
2012-02-10308308304308383,000308
2012-02-09312313307307376,000307
2012-02-08310315310313409,000313
2012-02-07309315309312386,000312
2012-02-06308309307308166,000308
2012-02-03306308305305238,000305
2012-02-02309310308309224,000309
2012-02-01303309301306385,000306
2012-01-31298304298304407,000304
2012-01-30300303300300417,000300
2012-01-27304306297300766,000300
2012-01-26313316305306616,000306
2012-01-25309312308309247,000309
2012-01-24314314310310217,000310
2012-01-23309314309312523,000312
2012-01-20305309302308559,000308
2012-01-19302306300301310,000301
2012-01-18311311303304612,000304
2012-01-17293310292306823,000306
2012-01-16289294288294251,000294
2012-01-13293294289292148,000292
2012-01-12293293289291178,000291
2012-01-11295295290293277,000293
2012-01-10286297286294629,000294
2012-01-06282283280282191,000282
2012-01-05285285282282251,000282
2012-01-04286290284285390,000285

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