1860 戸田建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 482 | 482 | 471 | 478 | 1,065,000 | 478 |
| 2014-12-29 | 469 | 481 | 468 | 480 | 1,578,000 | 480 |
| 2014-12-26 | 452 | 465 | 452 | 464 | 1,036,000 | 464 |
| 2014-12-25 | 453 | 458 | 452 | 456 | 737,000 | 456 |
| 2014-12-24 | 465 | 465 | 454 | 457 | 612,000 | 457 |
| 2014-12-22 | 465 | 466 | 453 | 457 | 1,228,000 | 457 |
| 2014-12-19 | 470 | 472 | 463 | 466 | 912,000 | 466 |
| 2014-12-18 | 458 | 464 | 452 | 460 | 1,097,000 | 460 |
| 2014-12-17 | 446 | 454 | 445 | 445 | 958,000 | 445 |
| 2014-12-16 | 451 | 455 | 447 | 447 | 1,278,000 | 447 |
| 2014-12-15 | 464 | 466 | 457 | 458 | 920,000 | 458 |
| 2014-12-12 | 457 | 473 | 457 | 467 | 1,567,000 | 467 |
| 2014-12-11 | 453 | 464 | 450 | 463 | 1,113,000 | 463 |
| 2014-12-10 | 461 | 466 | 454 | 458 | 850,000 | 458 |
| 2014-12-09 | 470 | 475 | 462 | 462 | 566,000 | 462 |
| 2014-12-08 | 473 | 477 | 472 | 474 | 765,000 | 474 |
| 2014-12-05 | 481 | 481 | 475 | 477 | 660,000 | 477 |
| 2014-12-04 | 489 | 491 | 482 | 484 | 673,000 | 484 |
| 2014-12-03 | 495 | 498 | 486 | 488 | 940,000 | 488 |
| 2014-12-02 | 489 | 496 | 485 | 495 | 985,000 | 495 |
| 2014-12-01 | 493 | 496 | 485 | 491 | 841,000 | 491 |
| 2014-11-28 | 485 | 498 | 482 | 491 | 1,472,000 | 491 |
| 2014-11-27 | 474 | 489 | 473 | 483 | 1,920,000 | 483 |
| 2014-11-26 | 468 | 474 | 467 | 471 | 665,000 | 471 |
| 2014-11-25 | 477 | 480 | 468 | 470 | 771,000 | 470 |
| 2014-11-21 | 475 | 478 | 466 | 476 | 1,050,000 | 476 |
| 2014-11-20 | 485 | 490 | 475 | 475 | 715,000 | 475 |
| 2014-11-19 | 475 | 487 | 475 | 482 | 1,239,000 | 482 |
| 2014-11-18 | 458 | 472 | 458 | 471 | 1,358,000 | 471 |
| 2014-11-17 | 464 | 467 | 450 | 453 | 1,505,000 | 453 |
| 2014-11-14 | 468 | 468 | 452 | 467 | 2,062,000 | 467 |
| 2014-11-13 | 463 | 469 | 454 | 461 | 1,788,000 | 461 |
| 2014-11-12 | 494 | 498 | 461 | 463 | 3,039,000 | 463 |
| 2014-11-11 | 486 | 492 | 480 | 491 | 911,000 | 491 |
| 2014-11-10 | 493 | 496 | 485 | 487 | 836,000 | 487 |
| 2014-11-07 | 504 | 506 | 493 | 495 | 1,106,000 | 495 |
| 2014-11-06 | 512 | 514 | 501 | 504 | 1,277,000 | 504 |
| 2014-11-05 | 492 | 508 | 491 | 506 | 1,946,000 | 506 |
| 2014-11-04 | 512 | 515 | 491 | 492 | 1,950,000 | 492 |
| 2014-10-31 | 485 | 492 | 473 | 490 | 3,554,000 | 490 |
| 2014-10-30 | 480 | 490 | 476 | 479 | 1,711,000 | 479 |
| 2014-10-29 | 482 | 489 | 481 | 483 | 1,550,000 | 483 |
| 2014-10-28 | 483 | 488 | 477 | 478 | 1,175,000 | 478 |
| 2014-10-27 | 483 | 488 | 479 | 484 | 1,064,000 | 484 |
| 2014-10-24 | 494 | 495 | 479 | 481 | 1,126,000 | 481 |
| 2014-10-23 | 486 | 495 | 478 | 489 | 2,473,000 | 489 |
| 2014-10-22 | 481 | 490 | 478 | 489 | 1,615,000 | 489 |
| 2014-10-21 | 471 | 477 | 464 | 471 | 1,497,000 | 471 |
| 2014-10-20 | 458 | 474 | 458 | 472 | 1,280,000 | 472 |
| 2014-10-17 | 450 | 458 | 444 | 445 | 1,240,000 | 445 |
| 2014-10-16 | 453 | 460 | 448 | 449 | 1,265,000 | 449 |
| 2014-10-15 | 454 | 469 | 454 | 466 | 1,217,000 | 466 |
| 2014-10-14 | 450 | 460 | 448 | 454 | 1,081,000 | 454 |
| 2014-10-10 | 459 | 470 | 457 | 464 | 2,488,000 | 464 |
| 2014-10-09 | 508 | 509 | 474 | 475 | 1,695,000 | 475 |
| 2014-10-08 | 500 | 512 | 499 | 509 | 1,128,000 | 509 |
| 2014-10-07 | 523 | 523 | 508 | 508 | 978,000 | 508 |
| 2014-10-06 | 528 | 528 | 518 | 522 | 892,000 | 522 |
| 2014-10-03 | 505 | 527 | 504 | 521 | 1,457,000 | 521 |
| 2014-10-02 | 528 | 528 | 509 | 509 | 1,875,000 | 509 |
| 2014-10-01 | 553 | 553 | 536 | 536 | 694,000 | 536 |
| 2014-09-30 | 551 | 554 | 540 | 551 | 1,108,000 | 551 |
| 2014-09-29 | 550 | 560 | 546 | 555 | 1,040,000 | 555 |
| 2014-09-26 | 531 | 547 | 531 | 546 | 736,000 | 546 |
| 2014-09-25 | 545 | 545 | 537 | 541 | 863,000 | 541 |
| 2014-09-24 | 519 | 545 | 516 | 543 | 1,919,000 | 543 |
| 2014-09-22 | 525 | 526 | 514 | 521 | 1,072,000 | 521 |
| 2014-09-19 | 524 | 532 | 522 | 527 | 1,682,000 | 527 |
| 2014-09-18 | 527 | 528 | 517 | 519 | 700,000 | 519 |
| 2014-09-17 | 526 | 528 | 521 | 522 | 551,000 | 522 |
| 2014-09-16 | 521 | 527 | 519 | 525 | 708,000 | 525 |
| 2014-09-12 | 529 | 533 | 520 | 524 | 1,274,000 | 524 |
| 2014-09-11 | 541 | 541 | 522 | 525 | 1,196,000 | 525 |
| 2014-09-10 | 543 | 548 | 527 | 540 | 1,476,000 | 540 |
| 2014-09-09 | 549 | 558 | 547 | 548 | 1,599,000 | 548 |
| 2014-09-08 | 542 | 552 | 538 | 550 | 1,173,000 | 550 |
| 2014-09-05 | 547 | 551 | 542 | 544 | 1,641,000 | 544 |
| 2014-09-04 | 548 | 552 | 540 | 542 | 1,775,000 | 542 |
| 2014-09-03 | 557 | 557 | 546 | 550 | 2,330,000 | 550 |
| 2014-09-02 | 560 | 560 | 548 | 552 | 1,595,000 | 552 |
| 2014-09-01 | 550 | 558 | 546 | 557 | 1,247,000 | 557 |
| 2014-08-29 | 547 | 551 | 544 | 548 | 1,250,000 | 548 |
| 2014-08-28 | 562 | 567 | 551 | 555 | 2,733,000 | 555 |
| 2014-08-27 | 562 | 574 | 556 | 561 | 2,897,000 | 561 |
| 2014-08-26 | 546 | 568 | 546 | 564 | 2,629,000 | 564 |
| 2014-08-25 | 537 | 553 | 535 | 548 | 1,651,000 | 548 |
| 2014-08-22 | 554 | 555 | 533 | 536 | 1,839,000 | 536 |
| 2014-08-21 | 556 | 556 | 543 | 554 | 1,321,000 | 554 |
| 2014-08-20 | 559 | 561 | 549 | 553 | 1,460,000 | 553 |
| 2014-08-19 | 557 | 563 | 548 | 558 | 1,466,000 | 558 |
| 2014-08-18 | 547 | 559 | 539 | 554 | 2,856,000 | 554 |
| 2014-08-15 | 528 | 554 | 525 | 541 | 3,729,000 | 541 |
| 2014-08-14 | 520 | 536 | 510 | 533 | 3,977,000 | 533 |
| 2014-08-13 | 530 | 532 | 512 | 514 | 4,112,000 | 514 |
| 2014-08-12 | 540 | 569 | 523 | 525 | 7,264,000 | 525 |
| 2014-08-11 | 500 | 553 | 497 | 547 | 5,939,000 | 547 |
| 2014-08-08 | 503 | 509 | 472 | 487 | 6,615,000 | 487 |
| 2014-08-07 | 438 | 450 | 434 | 447 | 1,309,000 | 447 |
| 2014-08-06 | 441 | 450 | 441 | 442 | 1,281,000 | 442 |
| 2014-08-05 | 445 | 452 | 442 | 442 | 1,203,000 | 442 |
| 2014-08-04 | 443 | 450 | 440 | 448 | 835,000 | 448 |
| 2014-08-01 | 438 | 446 | 437 | 443 | 781,000 | 443 |
| 2014-07-31 | 449 | 449 | 443 | 446 | 668,000 | 446 |
| 2014-07-30 | 449 | 450 | 443 | 447 | 1,035,000 | 447 |
| 2014-07-29 | 450 | 454 | 444 | 449 | 913,000 | 449 |
| 2014-07-28 | 440 | 454 | 438 | 446 | 1,377,000 | 446 |
| 2014-07-25 | 430 | 444 | 429 | 436 | 1,538,000 | 436 |
| 2014-07-24 | 425 | 427 | 420 | 425 | 1,055,000 | 425 |
| 2014-07-23 | 425 | 436 | 425 | 429 | 1,193,000 | 429 |
| 2014-07-22 | 406 | 428 | 406 | 425 | 2,150,000 | 425 |
| 2014-07-18 | 393 | 402 | 389 | 400 | 677,000 | 400 |
| 2014-07-17 | 397 | 405 | 397 | 400 | 1,088,000 | 400 |
| 2014-07-16 | 391 | 398 | 389 | 395 | 861,000 | 395 |
| 2014-07-15 | 393 | 396 | 392 | 394 | 556,000 | 394 |
| 2014-07-14 | 387 | 393 | 385 | 390 | 613,000 | 390 |
| 2014-07-11 | 382 | 391 | 380 | 391 | 499,000 | 391 |
| 2014-07-10 | 391 | 394 | 386 | 388 | 619,000 | 388 |
| 2014-07-09 | 391 | 395 | 389 | 391 | 560,000 | 391 |
| 2014-07-08 | 393 | 397 | 388 | 396 | 839,000 | 396 |
| 2014-07-07 | 392 | 394 | 391 | 394 | 531,000 | 394 |
| 2014-07-04 | 392 | 394 | 386 | 393 | 1,081,000 | 393 |
| 2014-07-03 | 392 | 393 | 387 | 389 | 1,118,000 | 389 |
| 2014-07-02 | 398 | 398 | 393 | 394 | 922,000 | 394 |
| 2014-07-01 | 395 | 399 | 392 | 395 | 1,696,000 | 395 |
| 2014-06-30 | 393 | 398 | 390 | 394 | 2,271,000 | 394 |
| 2014-06-27 | 403 | 403 | 383 | 394 | 2,912,000 | 394 |
| 2014-06-26 | 403 | 406 | 393 | 403 | 4,447,000 | 403 |
| 2014-06-25 | 370 | 376 | 369 | 371 | 494,000 | 371 |
| 2014-06-24 | 370 | 372 | 363 | 372 | 569,000 | 372 |
| 2014-06-23 | 371 | 372 | 366 | 369 | 486,000 | 369 |
| 2014-06-20 | 365 | 372 | 364 | 371 | 1,209,000 | 371 |
| 2014-06-19 | 359 | 369 | 357 | 365 | 1,314,000 | 365 |
| 2014-06-18 | 354 | 360 | 354 | 359 | 841,000 | 359 |
| 2014-06-17 | 352 | 355 | 348 | 354 | 812,000 | 354 |
| 2014-06-16 | 355 | 355 | 347 | 352 | 615,000 | 352 |
| 2014-06-13 | 357 | 357 | 349 | 355 | 1,262,000 | 355 |
| 2014-06-12 | 351 | 359 | 346 | 357 | 1,300,000 | 357 |
| 2014-06-11 | 339 | 358 | 339 | 357 | 2,985,000 | 357 |
| 2014-06-10 | 342 | 347 | 338 | 339 | 745,000 | 339 |
| 2014-06-09 | 345 | 348 | 342 | 343 | 625,000 | 343 |
| 2014-06-06 | 340 | 345 | 339 | 344 | 1,036,000 | 344 |
| 2014-06-05 | 340 | 342 | 335 | 337 | 681,000 | 337 |
| 2014-06-04 | 324 | 340 | 323 | 337 | 1,245,000 | 337 |
| 2014-06-03 | 331 | 332 | 325 | 326 | 621,000 | 326 |
| 2014-06-02 | 328 | 333 | 327 | 330 | 880,000 | 330 |
| 2014-05-30 | 325 | 327 | 323 | 323 | 957,000 | 323 |
| 2014-05-29 | 323 | 327 | 319 | 323 | 293,000 | 323 |
| 2014-05-28 | 320 | 329 | 320 | 324 | 794,000 | 324 |
| 2014-05-27 | 315 | 320 | 315 | 318 | 682,000 | 318 |
| 2014-05-26 | 317 | 317 | 312 | 315 | 634,000 | 315 |
| 2014-05-23 | 313 | 318 | 312 | 317 | 1,322,000 | 317 |
| 2014-05-22 | 310 | 314 | 308 | 313 | 935,000 | 313 |
| 2014-05-21 | 311 | 314 | 307 | 311 | 1,044,000 | 311 |
| 2014-05-20 | 308 | 314 | 308 | 312 | 1,160,000 | 312 |
| 2014-05-19 | 313 | 314 | 304 | 308 | 1,505,000 | 308 |
| 2014-05-16 | 335 | 335 | 313 | 315 | 1,523,000 | 315 |
| 2014-05-15 | 334 | 341 | 311 | 340 | 2,543,000 | 340 |
| 2014-05-14 | 337 | 341 | 333 | 335 | 1,067,000 | 335 |
| 2014-05-13 | 336 | 339 | 334 | 338 | 466,000 | 338 |
| 2014-05-12 | 332 | 334 | 331 | 332 | 754,000 | 332 |
| 2014-05-09 | 331 | 335 | 328 | 331 | 779,000 | 331 |
| 2014-05-08 | 339 | 343 | 332 | 332 | 1,250,000 | 332 |
| 2014-05-07 | 351 | 354 | 335 | 338 | 1,316,000 | 338 |
| 2014-05-02 | 359 | 359 | 353 | 357 | 379,000 | 357 |
| 2014-05-01 | 358 | 361 | 350 | 361 | 500,000 | 361 |
| 2014-04-30 | 360 | 360 | 352 | 358 | 610,000 | 358 |
| 2014-04-28 | 362 | 362 | 355 | 358 | 541,000 | 358 |
| 2014-04-25 | 354 | 364 | 348 | 363 | 1,242,000 | 363 |
| 2014-04-24 | 349 | 356 | 345 | 355 | 751,000 | 355 |
| 2014-04-23 | 353 | 355 | 345 | 350 | 755,000 | 350 |
| 2014-04-22 | 345 | 357 | 343 | 352 | 1,813,000 | 352 |
| 2014-04-21 | 340 | 346 | 337 | 342 | 1,027,000 | 342 |
| 2014-04-18 | 342 | 343 | 335 | 340 | 621,000 | 340 |
| 2014-04-17 | 330 | 343 | 330 | 341 | 1,537,000 | 341 |
| 2014-04-16 | 320 | 330 | 320 | 328 | 671,000 | 328 |
| 2014-04-15 | 315 | 320 | 313 | 317 | 825,000 | 317 |
| 2014-04-14 | 310 | 317 | 310 | 312 | 596,000 | 312 |
| 2014-04-11 | 306 | 315 | 304 | 312 | 950,000 | 312 |
| 2014-04-10 | 312 | 314 | 310 | 311 | 626,000 | 311 |
| 2014-04-09 | 315 | 317 | 308 | 308 | 842,000 | 308 |
| 2014-04-08 | 319 | 322 | 315 | 317 | 560,000 | 317 |
| 2014-04-07 | 324 | 328 | 320 | 322 | 525,000 | 322 |
| 2014-04-04 | 328 | 332 | 323 | 327 | 885,000 | 327 |
| 2014-04-03 | 338 | 340 | 331 | 331 | 709,000 | 331 |
| 2014-04-02 | 342 | 344 | 336 | 336 | 945,000 | 336 |
| 2014-04-01 | 341 | 343 | 336 | 341 | 861,000 | 341 |
| 2014-03-31 | 342 | 342 | 329 | 339 | 798,000 | 339 |
| 2014-03-28 | 334 | 341 | 331 | 340 | 1,079,000 | 340 |
| 2014-03-27 | 327 | 338 | 322 | 336 | 1,129,000 | 336 |
| 2014-03-26 | 323 | 330 | 321 | 328 | 1,066,000 | 328 |
| 2014-03-25 | 316 | 328 | 316 | 320 | 821,000 | 320 |
| 2014-03-24 | 312 | 323 | 310 | 316 | 842,000 | 316 |
| 2014-03-20 | 318 | 318 | 306 | 307 | 927,000 | 307 |
| 2014-03-19 | 320 | 323 | 312 | 316 | 754,000 | 316 |
| 2014-03-18 | 320 | 323 | 317 | 318 | 890,000 | 318 |
| 2014-03-17 | 319 | 320 | 311 | 313 | 608,000 | 313 |
| 2014-03-14 | 325 | 327 | 318 | 320 | 1,062,000 | 320 |
| 2014-03-13 | 328 | 330 | 326 | 329 | 333,000 | 329 |
| 2014-03-12 | 335 | 336 | 327 | 328 | 329,000 | 328 |
| 2014-03-11 | 335 | 340 | 335 | 338 | 382,000 | 338 |
| 2014-03-10 | 336 | 337 | 333 | 335 | 278,000 | 335 |
| 2014-03-07 | 334 | 337 | 331 | 335 | 299,000 | 335 |
| 2014-03-06 | 321 | 332 | 321 | 331 | 694,000 | 331 |
| 2014-03-05 | 329 | 329 | 323 | 325 | 451,000 | 325 |
| 2014-03-04 | 321 | 327 | 318 | 325 | 385,000 | 325 |
| 2014-03-03 | 320 | 324 | 316 | 323 | 609,000 | 323 |
| 2014-02-28 | 325 | 326 | 321 | 322 | 591,000 | 322 |
| 2014-02-27 | 329 | 331 | 325 | 327 | 417,000 | 327 |
| 2014-02-26 | 327 | 334 | 327 | 330 | 448,000 | 330 |
| 2014-02-25 | 329 | 332 | 326 | 330 | 430,000 | 330 |
| 2014-02-24 | 323 | 330 | 321 | 327 | 615,000 | 327 |
| 2014-02-21 | 317 | 322 | 317 | 321 | 531,000 | 321 |
| 2014-02-20 | 323 | 324 | 313 | 314 | 1,073,000 | 314 |
| 2014-02-19 | 329 | 330 | 325 | 326 | 1,047,000 | 326 |
| 2014-02-18 | 334 | 339 | 329 | 337 | 521,000 | 337 |
| 2014-02-17 | 326 | 335 | 318 | 334 | 387,000 | 334 |
| 2014-02-14 | 334 | 336 | 324 | 327 | 910,000 | 327 |
| 2014-02-13 | 341 | 344 | 335 | 337 | 610,000 | 337 |
| 2014-02-12 | 339 | 342 | 336 | 338 | 381,000 | 338 |
| 2014-02-10 | 337 | 338 | 331 | 336 | 375,000 | 336 |
| 2014-02-07 | 330 | 338 | 324 | 329 | 634,000 | 329 |
| 2014-02-06 | 316 | 331 | 315 | 325 | 862,000 | 325 |
| 2014-02-05 | 314 | 320 | 306 | 313 | 962,000 | 313 |
| 2014-02-04 | 323 | 323 | 308 | 308 | 1,134,000 | 308 |
| 2014-02-03 | 342 | 345 | 335 | 335 | 600,000 | 335 |
| 2014-01-31 | 350 | 352 | 342 | 344 | 748,000 | 344 |
| 2014-01-30 | 346 | 349 | 343 | 346 | 571,000 | 346 |
| 2014-01-29 | 344 | 354 | 344 | 354 | 517,000 | 354 |
| 2014-01-28 | 348 | 349 | 341 | 341 | 982,000 | 341 |
| 2014-01-27 | 355 | 355 | 348 | 348 | 797,000 | 348 |
| 2014-01-24 | 365 | 365 | 358 | 360 | 906,000 | 360 |
| 2014-01-23 | 375 | 378 | 369 | 370 | 628,000 | 370 |
| 2014-01-22 | 375 | 375 | 367 | 372 | 503,000 | 372 |
| 2014-01-21 | 383 | 384 | 374 | 374 | 949,000 | 374 |
| 2014-01-20 | 377 | 384 | 377 | 382 | 876,000 | 382 |
| 2014-01-17 | 373 | 380 | 373 | 376 | 730,000 | 376 |
| 2014-01-16 | 378 | 381 | 372 | 373 | 562,000 | 373 |
| 2014-01-15 | 372 | 377 | 370 | 377 | 520,000 | 377 |
| 2014-01-14 | 375 | 375 | 366 | 368 | 801,000 | 368 |
| 2014-01-10 | 380 | 382 | 372 | 381 | 769,000 | 381 |
| 2014-01-09 | 385 | 385 | 379 | 383 | 821,000 | 383 |
| 2014-01-08 | 377 | 384 | 375 | 384 | 1,425,000 | 384 |
| 2014-01-07 | 370 | 377 | 369 | 370 | 1,036,000 | 370 |
| 2014-01-06 | 368 | 370 | 364 | 368 | 928,000 | 368 |
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
