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
2012-12-28	269	269	259	262	713,000	262
2012-12-27	267	268	264	266	991,000	266
2012-12-26	260	263	255	263	1,146,000	263
2012-12-25	258	258	252	253	661,000	253
2012-12-21	254	260	246	249	1,606,000	249
2012-12-20	247	250	242	246	1,127,000	246
2012-12-19	229	252	229	246	2,428,000	246
2012-12-18	221	230	220	227	1,190,000	227
2012-12-17	222	224	219	219	742,000	219
2012-12-14	212	221	211	219	1,191,000	219
2012-12-13	212	212	210	210	386,000	210
2012-12-12	209	210	207	209	344,000	209
2012-12-11	208	209	207	209	298,000	209
2012-12-10	210	210	205	206	494,000	206
2012-12-07	205	209	205	207	580,000	207
2012-12-06	206	207	204	206	658,000	206
2012-12-05	207	207	203	204	550,000	204
2012-12-04	210	210	206	207	425,000	207
2012-12-03	208	213	203	210	802,000	210
2012-11-30	204	205	200	201	582,000	201
2012-11-29	205	206	204	204	287,000	204
2012-11-28	208	209	204	204	344,000	204
2012-11-27	208	212	207	210	505,000	210
2012-11-26	209	210	205	207	565,000	207
2012-11-22	204	206	203	206	284,000	206
2012-11-21	203	203	200	201	273,000	201
2012-11-20	206	207	200	201	415,000	201
2012-11-19	202	205	201	203	644,000	203
2012-11-16	197	201	196	201	573,000	201
2012-11-15	192	198	192	197	359,000	197
2012-11-14	188	191	186	190	375,000	190
2012-11-13	190	190	183	187	431,000	187
2012-11-12	193	193	186	190	543,000	190
2012-11-09	200	200	192	194	487,000	194
2012-11-08	205	206	199	200	589,000	200
2012-11-07	210	210	207	207	254,000	207
2012-11-06	214	214	207	210	287,000	210
2012-11-05	220	220	212	215	195,000	215
2012-11-02	227	227	215	221	680,000	221
2012-11-01	226	238	219	220	930,000	220
2012-10-31	238	243	237	241	501,000	241
2012-10-30	241	242	235	236	687,000	236
2012-10-29	234	241	233	240	487,000	240
2012-10-26	237	238	231	233	291,000	233
2012-10-25	226	237	226	236	327,000	236
2012-10-24	226	227	226	227	207,000	227
2012-10-23	231	231	228	229	143,000	229
2012-10-22	227	232	225	231	206,000	231
2012-10-19	227	231	227	228	186,000	228
2012-10-18	228	231	227	229	172,000	229
2012-10-17	222	230	221	227	220,000	227
2012-10-16	225	226	223	224	137,000	224
2012-10-15	225	228	222	226	182,000	226
2012-10-12	227	228	221	226	362,000	226
2012-10-11	231	234	227	227	360,000	227
2012-10-10	231	236	229	234	243,000	234
2012-10-09	236	238	233	235	245,000	235
2012-10-05	236	236	230	235	142,000	235
2012-10-04	231	238	229	235	163,000	235
2012-10-03	230	232	228	230	180,000	230
2012-10-02	232	235	231	231	145,000	231
2012-10-01	234	234	229	233	119,000	233
2012-09-28	237	238	235	235	169,000	235
2012-09-27	236	238	233	237	296,000	237
2012-09-26	233	237	232	236	220,000	236
2012-09-25	229	235	228	235	314,000	235
2012-09-24	235	235	227	231	228,000	231
2012-09-21	235	236	234	236	268,000	236
2012-09-20	235	239	234	236	277,000	236
2012-09-19	242	243	238	239	265,000	239
2012-09-18	238	240	237	240	245,000	240
2012-09-14	239	240	235	239	446,000	239
2012-09-13	233	237	233	236	145,000	236
2012-09-12	232	235	230	235	166,000	235
2012-09-11	230	230	228	230	86,000	230
2012-09-10	232	233	229	232	146,000	232
2012-09-07	231	232	228	231	96,000	231
2012-09-06	231	234	226	228	174,000	228
2012-09-05	231	232	228	231	161,000	231
2012-09-04	233	233	228	230	285,000	230
2012-09-03	230	237	225	233	575,000	233
2012-08-31	228	232	228	229	108,000	229
2012-08-30	237	239	231	231	179,000	231
2012-08-29	235	237	235	237	99,000	237
2012-08-28	238	238	228	234	460,000	234
2012-08-27	244	244	234	238	418,000	238
2012-08-24	244	244	239	242	184,000	242
2012-08-23	243	244	240	243	170,000	243
2012-08-22	247	248	238	244	248,000	244
2012-08-21	248	250	247	248	201,000	248
2012-08-20	245	250	243	247	284,000	247
2012-08-17	243	244	241	244	124,000	244
2012-08-16	239	243	239	242	228,000	242
2012-08-15	245	245	239	241	231,000	241
2012-08-14	239	245	239	243	162,000	243
2012-08-13	242	242	238	239	121,000	239
2012-08-10	245	245	239	242	240,000	242
2012-08-09	243	246	235	243	509,000	243
2012-08-08	237	243	236	240	210,000	240
2012-08-07	232	236	232	235	89,000	235
2012-08-06	234	235	231	233	138,000	233
2012-08-03	232	233	229	230	122,000	230
2012-08-02	234	236	234	235	129,000	235
2012-08-01	237	237	233	235	182,000	235
2012-07-31	234	241	234	240	242,000	240
2012-07-30	234	235	231	234	188,000	234
2012-07-27	227	236	227	233	332,000	233
2012-07-26	220	226	218	226	198,000	226
2012-07-25	224	225	218	218	241,000	218
2012-07-24	224	226	221	224	227,000	224
2012-07-23	229	229	225	225	287,000	225
2012-07-20	236	237	228	230	288,000	230
2012-07-19	238	243	235	237	184,000	237
2012-07-18	240	242	237	237	326,000	237
2012-07-17	243	246	240	242	146,000	242
2012-07-13	239	245	239	243	159,000	243
2012-07-12	245	245	240	241	281,000	241
2012-07-11	245	245	242	244	125,000	244
2012-07-10	249	249	245	245	220,000	245
2012-07-09	242	248	242	248	200,000	248
2012-07-06	243	246	242	243	236,000	243
2012-07-05	245	247	241	243	164,000	243
2012-07-04	245	248	245	245	190,000	245
2012-07-03	244	247	242	244	323,000	244
2012-07-02	255	255	245	246	858,000	246
2012-06-29	243	250	243	248	470,000	248
2012-06-28	241	244	240	243	340,000	243
2012-06-27	231	241	230	240	430,000	240
2012-06-26	233	235	229	230	423,000	230
2012-06-25	228	236	226	233	505,000	233
2012-06-22	225	230	224	227	211,000	227
2012-06-21	225	229	225	229	467,000	229
2012-06-20	219	225	219	225	298,000	225
2012-06-19	221	224	217	217	308,000	217
2012-06-18	224	224	222	223	245,000	223
2012-06-15	221	223	217	220	338,000	220
2012-06-14	218	221	217	221	249,000	221
2012-06-13	219	220	216	218	363,000	218
2012-06-12	213	218	211	218	329,000	218
2012-06-11	218	218	212	215	401,000	215
2012-06-08	220	220	207	212	717,000	212
2012-06-07	216	219	214	219	337,000	219
2012-06-06	218	218	213	213	269,000	213
2012-06-05	205	218	205	217	469,000	217
2012-06-04	202	207	201	206	403,000	206
2012-06-01	209	209	204	207	281,000	207
2012-05-31	204	211	204	209	294,000	209
2012-05-30	210	211	207	209	245,000	209
2012-05-29	208	212	204	212	317,000	212
2012-05-28	216	216	209	209	169,000	209
2012-05-25	216	216	212	213	203,000	213
2012-05-24	209	216	209	216	378,000	216
2012-05-23	220	221	209	212	979,000	212
2012-05-22	220	224	220	221	449,000	221
2012-05-21	224	226	219	226	411,000	226
2012-05-18	225	226	219	221	576,000	221
2012-05-17	225	230	225	230	382,000	230
2012-05-16	235	235	226	227	370,000	227
2012-05-15	227	236	225	235	475,000	235
2012-05-14	228	233	225	226	364,000	226
2012-05-11	238	239	230	230	264,000	230
2012-05-10	236	240	232	238	360,000	238
2012-05-09	241	243	238	238	273,000	238
2012-05-08	244	245	241	243	288,000	243
2012-05-07	247	248	242	243	386,000	243
2012-05-02	250	252	248	251	360,000	251
2012-05-01	252	255	249	249	279,000	249
2012-04-27	260	260	253	255	596,000	255
2012-04-26	257	259	257	259	281,000	259
2012-04-25	255	256	254	254	212,000	254
2012-04-24	250	255	250	253	367,000	253
2012-04-23	256	257	251	252	659,000	252
2012-04-20	256	257	254	256	402,000	256
2012-04-19	259	260	255	255	416,000	255
2012-04-18	262	264	258	261	379,000	261
2012-04-17	261	262	259	260	246,000	260
2012-04-16	262	264	260	262	372,000	262
2012-04-13	261	264	258	263	590,000	263
2012-04-12	262	262	260	261	221,000	261
2012-04-11	265	265	260	262	383,000	262
2012-04-10	268	268	265	266	455,000	266
2012-04-09	267	268	266	267	361,000	267
2012-04-06	268	268	266	267	534,000	267
2012-04-05	268	270	268	270	384,000	270
2012-04-04	270	271	268	268	664,000	268
2012-04-03	274	274	270	270	591,000	270
2012-04-02	280	280	271	273	767,000	273
2012-03-30	280	281	278	278	627,000	278
2012-03-29	280	283	277	278	1,236,000	278
2012-03-28	285	285	278	280	766,000	280
2012-03-27	289	291	285	288	739,000	288
2012-03-26	287	288	286	287	533,000	287
2012-03-23	289	289	286	286	370,000	286
2012-03-22	291	292	288	289	452,000	289
2012-03-21	294	296	291	292	465,000	292
2012-03-19	292	294	292	294	337,000	294
2012-03-16	293	294	292	292	341,000	292
2012-03-15	295	295	293	293	203,000	293
2012-03-14	295	296	293	294	411,000	294
2012-03-13	292	298	291	291	682,000	291
2012-03-12	296	297	292	293	424,000	293
2012-03-09	296	296	294	296	598,000	296
2012-03-08	296	296	293	294	233,000	294
2012-03-07	291	294	291	294	276,000	294
2012-03-06	290	294	289	294	442,000	294
2012-03-05	290	292	290	291	283,000	291
2012-03-02	292	293	290	291	413,000	291
2012-03-01	292	295	290	292	513,000	292
2012-02-29	295	295	292	292	575,000	292
2012-02-28	290	294	289	294	400,000	294
2012-02-27	290	292	289	290	611,000	290
2012-02-24	291	292	289	290	483,000	290
2012-02-23	286	293	286	291	696,000	291
2012-02-22	288	289	286	288	596,000	288
2012-02-21	286	289	282	286	1,097,000	286
2012-02-20	290	291	283	286	805,000	286
2012-02-17	293	293	290	292	231,000	292
2012-02-16	292	292	289	291	289,000	291
2012-02-15	291	292	288	291	703,000	291
2012-02-14	284	292	283	290	1,590,000	290
2012-02-13	305	305	295	300	678,000	300
2012-02-10	308	308	304	308	383,000	308
2012-02-09	312	313	307	307	376,000	307
2012-02-08	310	315	310	313	409,000	313
2012-02-07	309	315	309	312	386,000	312
2012-02-06	308	309	307	308	166,000	308
2012-02-03	306	308	305	305	238,000	305
2012-02-02	309	310	308	309	224,000	309
2012-02-01	303	309	301	306	385,000	306
2012-01-31	298	304	298	304	407,000	304
2012-01-30	300	303	300	300	417,000	300
2012-01-27	304	306	297	300	766,000	300
2012-01-26	313	316	305	306	616,000	306
2012-01-25	309	312	308	309	247,000	309
2012-01-24	314	314	310	310	217,000	310
2012-01-23	309	314	309	312	523,000	312
2012-01-20	305	309	302	308	559,000	308
2012-01-19	302	306	300	301	310,000	301
2012-01-18	311	311	303	304	612,000	304
2012-01-17	293	310	292	306	823,000	306
2012-01-16	289	294	288	294	251,000	294
2012-01-13	293	294	289	292	148,000	292
2012-01-12	293	293	289	291	178,000	291
2012-01-11	295	295	290	293	277,000	293
2012-01-10	286	297	286	294	629,000	294
2012-01-06	282	283	280	282	191,000	282
2012-01-05	285	285	282	282	251,000	282
2012-01-04	286	290	284	285	390,000	285

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