1860 戸田建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 646 | 648 | 636 | 648 | 602,000 | 648 |
| 2015-12-29 | 630 | 648 | 621 | 645 | 925,000 | 645 |
| 2015-12-28 | 632 | 635 | 618 | 633 | 731,000 | 633 |
| 2015-12-25 | 633 | 645 | 629 | 632 | 532,000 | 632 |
| 2015-12-24 | 658 | 660 | 631 | 633 | 810,000 | 633 |
| 2015-12-22 | 649 | 659 | 647 | 656 | 827,000 | 656 |
| 2015-12-21 | 665 | 665 | 639 | 644 | 1,385,000 | 644 |
| 2015-12-18 | 666 | 681 | 662 | 670 | 1,763,000 | 670 |
| 2015-12-17 | 667 | 684 | 667 | 675 | 835,000 | 675 |
| 2015-12-16 | 660 | 663 | 654 | 663 | 870,000 | 663 |
| 2015-12-15 | 660 | 663 | 644 | 646 | 1,114,000 | 646 |
| 2015-12-14 | 646 | 663 | 641 | 661 | 1,353,000 | 661 |
| 2015-12-11 | 657 | 672 | 657 | 666 | 1,245,000 | 666 |
| 2015-12-10 | 667 | 676 | 663 | 668 | 1,107,000 | 668 |
| 2015-12-09 | 687 | 694 | 675 | 676 | 1,161,000 | 676 |
| 2015-12-08 | 707 | 708 | 696 | 697 | 854,000 | 697 |
| 2015-12-07 | 724 | 728 | 707 | 707 | 882,000 | 707 |
| 2015-12-04 | 721 | 723 | 712 | 716 | 1,762,000 | 716 |
| 2015-12-03 | 726 | 751 | 724 | 738 | 2,996,000 | 738 |
| 2015-12-02 | 715 | 729 | 715 | 720 | 876,000 | 720 |
| 2015-12-01 | 707 | 720 | 707 | 712 | 965,000 | 712 |
| 2015-11-30 | 708 | 711 | 695 | 698 | 847,000 | 698 |
| 2015-11-27 | 721 | 721 | 699 | 703 | 1,018,000 | 703 |
| 2015-11-26 | 718 | 732 | 713 | 722 | 1,018,000 | 722 |
| 2015-11-25 | 727 | 728 | 713 | 718 | 1,081,000 | 718 |
| 2015-11-24 | 719 | 736 | 717 | 728 | 1,552,000 | 728 |
| 2015-11-20 | 705 | 718 | 701 | 716 | 1,172,000 | 716 |
| 2015-11-19 | 724 | 728 | 703 | 706 | 2,459,000 | 706 |
| 2015-11-18 | 707 | 711 | 696 | 699 | 1,251,000 | 699 |
| 2015-11-17 | 722 | 730 | 697 | 701 | 2,898,000 | 701 |
| 2015-11-16 | 742 | 743 | 715 | 722 | 2,408,000 | 722 |
| 2015-11-13 | 667 | 735 | 663 | 734 | 6,043,000 | 734 |
| 2015-11-12 | 646 | 671 | 641 | 667 | 5,534,000 | 667 |
| 2015-11-11 | 626 | 632 | 618 | 629 | 1,363,000 | 629 |
| 2015-11-10 | 616 | 628 | 614 | 623 | 1,247,000 | 623 |
| 2015-11-09 | 612 | 627 | 611 | 625 | 1,349,000 | 625 |
| 2015-11-06 | 615 | 620 | 609 | 618 | 965,000 | 618 |
| 2015-11-05 | 605 | 619 | 597 | 609 | 1,460,000 | 609 |
| 2015-11-04 | 627 | 636 | 601 | 603 | 3,427,000 | 603 |
| 2015-11-02 | 654 | 654 | 636 | 644 | 1,371,000 | 644 |
| 2015-10-30 | 664 | 667 | 652 | 661 | 1,216,000 | 661 |
| 2015-10-29 | 660 | 665 | 651 | 658 | 2,528,000 | 658 |
| 2015-10-28 | 662 | 673 | 660 | 660 | 1,191,000 | 660 |
| 2015-10-27 | 664 | 674 | 659 | 662 | 1,614,000 | 662 |
| 2015-10-26 | 685 | 690 | 667 | 671 | 2,466,000 | 671 |
| 2015-10-23 | 693 | 697 | 677 | 689 | 2,112,000 | 689 |
| 2015-10-22 | 691 | 708 | 682 | 686 | 2,825,000 | 686 |
| 2015-10-21 | 669 | 700 | 664 | 694 | 5,416,000 | 694 |
| 2015-10-20 | 663 | 677 | 651 | 660 | 8,942,000 | 660 |
| 2015-10-19 | 618 | 665 | 607 | 663 | 12,337,000 | 663 |
| 2015-10-16 | 585 | 588 | 564 | 565 | 1,142,000 | 565 |
| 2015-10-15 | 564 | 586 | 562 | 583 | 1,464,000 | 583 |
| 2015-10-14 | 564 | 575 | 557 | 561 | 966,000 | 561 |
| 2015-10-13 | 574 | 588 | 566 | 571 | 1,531,000 | 571 |
| 2015-10-09 | 544 | 574 | 535 | 574 | 1,425,000 | 574 |
| 2015-10-08 | 539 | 547 | 534 | 540 | 1,084,000 | 540 |
| 2015-10-07 | 538 | 538 | 521 | 535 | 830,000 | 535 |
| 2015-10-06 | 531 | 540 | 528 | 537 | 943,000 | 537 |
| 2015-10-05 | 527 | 530 | 519 | 526 | 787,000 | 526 |
| 2015-10-02 | 520 | 526 | 515 | 519 | 720,000 | 519 |
| 2015-10-01 | 535 | 537 | 517 | 522 | 904,000 | 522 |
| 2015-09-30 | 529 | 535 | 515 | 528 | 1,348,000 | 528 |
| 2015-09-29 | 550 | 550 | 528 | 528 | 965,000 | 528 |
| 2015-09-28 | 551 | 563 | 547 | 561 | 878,000 | 561 |
| 2015-09-25 | 525 | 543 | 523 | 543 | 1,095,000 | 543 |
| 2015-09-24 | 544 | 546 | 525 | 527 | 1,018,000 | 527 |
| 2015-09-18 | 558 | 563 | 551 | 554 | 640,000 | 554 |
| 2015-09-17 | 560 | 570 | 551 | 568 | 779,000 | 568 |
| 2015-09-16 | 567 | 569 | 548 | 554 | 595,000 | 554 |
| 2015-09-15 | 588 | 590 | 561 | 561 | 1,137,000 | 561 |
| 2015-09-14 | 581 | 592 | 575 | 579 | 654,000 | 579 |
| 2015-09-11 | 573 | 585 | 572 | 574 | 991,000 | 574 |
| 2015-09-10 | 561 | 584 | 558 | 583 | 712,000 | 583 |
| 2015-09-09 | 571 | 577 | 562 | 576 | 770,000 | 576 |
| 2015-09-08 | 577 | 584 | 551 | 555 | 841,000 | 555 |
| 2015-09-07 | 583 | 593 | 571 | 575 | 1,027,000 | 575 |
| 2015-09-04 | 608 | 609 | 586 | 589 | 1,080,000 | 589 |
| 2015-09-03 | 620 | 627 | 600 | 602 | 727,000 | 602 |
| 2015-09-02 | 606 | 626 | 596 | 612 | 1,410,000 | 612 |
| 2015-09-01 | 626 | 628 | 604 | 606 | 1,316,000 | 606 |
| 2015-08-31 | 603 | 620 | 595 | 618 | 1,154,000 | 618 |
| 2015-08-28 | 606 | 607 | 599 | 603 | 813,000 | 603 |
| 2015-08-27 | 584 | 599 | 577 | 587 | 1,191,000 | 587 |
| 2015-08-26 | 561 | 577 | 560 | 574 | 1,181,000 | 574 |
| 2015-08-25 | 562 | 592 | 556 | 561 | 1,564,000 | 561 |
| 2015-08-24 | 606 | 621 | 581 | 582 | 1,496,000 | 582 |
| 2015-08-21 | 620 | 642 | 620 | 626 | 1,360,000 | 626 |
| 2015-08-20 | 651 | 656 | 634 | 635 | 1,268,000 | 635 |
| 2015-08-19 | 667 | 667 | 648 | 651 | 1,845,000 | 651 |
| 2015-08-18 | 674 | 689 | 670 | 677 | 1,047,000 | 677 |
| 2015-08-17 | 659 | 675 | 659 | 673 | 727,000 | 673 |
| 2015-08-14 | 669 | 670 | 657 | 666 | 853,000 | 666 |
| 2015-08-13 | 658 | 673 | 658 | 670 | 907,000 | 670 |
| 2015-08-12 | 659 | 677 | 657 | 666 | 1,335,000 | 666 |
| 2015-08-11 | 664 | 683 | 661 | 668 | 2,116,000 | 668 |
| 2015-08-10 | 620 | 662 | 619 | 661 | 2,206,000 | 661 |
| 2015-08-07 | 577 | 615 | 574 | 614 | 2,429,000 | 614 |
| 2015-08-06 | 600 | 600 | 578 | 580 | 1,700,000 | 580 |
| 2015-08-05 | 585 | 604 | 584 | 591 | 2,378,000 | 591 |
| 2015-08-04 | 556 | 580 | 545 | 578 | 1,543,000 | 578 |
| 2015-08-03 | 567 | 567 | 555 | 562 | 499,000 | 562 |
| 2015-07-31 | 563 | 568 | 557 | 568 | 559,000 | 568 |
| 2015-07-30 | 567 | 571 | 558 | 560 | 571,000 | 560 |
| 2015-07-29 | 565 | 565 | 558 | 560 | 482,000 | 560 |
| 2015-07-28 | 547 | 568 | 543 | 565 | 1,373,000 | 565 |
| 2015-07-27 | 566 | 566 | 548 | 549 | 732,000 | 549 |
| 2015-07-24 | 571 | 574 | 566 | 567 | 380,000 | 567 |
| 2015-07-23 | 558 | 573 | 558 | 572 | 746,000 | 572 |
| 2015-07-22 | 558 | 561 | 556 | 558 | 705,000 | 558 |
| 2015-07-21 | 561 | 562 | 555 | 561 | 970,000 | 561 |
| 2015-07-17 | 571 | 571 | 551 | 554 | 1,511,000 | 554 |
| 2015-07-16 | 576 | 576 | 569 | 575 | 634,000 | 575 |
| 2015-07-15 | 565 | 577 | 565 | 576 | 880,000 | 576 |
| 2015-07-14 | 561 | 563 | 552 | 560 | 1,013,000 | 560 |
| 2015-07-13 | 544 | 550 | 541 | 548 | 958,000 | 548 |
| 2015-07-10 | 540 | 549 | 537 | 539 | 855,000 | 539 |
| 2015-07-09 | 535 | 544 | 516 | 544 | 1,813,000 | 544 |
| 2015-07-08 | 562 | 562 | 545 | 545 | 1,123,000 | 545 |
| 2015-07-07 | 575 | 579 | 560 | 562 | 1,187,000 | 562 |
| 2015-07-06 | 576 | 579 | 569 | 571 | 834,000 | 571 |
| 2015-07-03 | 581 | 584 | 574 | 582 | 871,000 | 582 |
| 2015-07-02 | 573 | 588 | 572 | 579 | 1,687,000 | 579 |
| 2015-07-01 | 556 | 569 | 553 | 568 | 1,032,000 | 568 |
| 2015-06-30 | 557 | 565 | 554 | 562 | 1,657,000 | 562 |
| 2015-06-29 | 545 | 556 | 544 | 547 | 1,146,000 | 547 |
| 2015-06-26 | 551 | 560 | 547 | 560 | 1,492,000 | 560 |
| 2015-06-25 | 546 | 554 | 544 | 547 | 1,186,000 | 547 |
| 2015-06-24 | 545 | 549 | 536 | 544 | 1,096,000 | 544 |
| 2015-06-23 | 548 | 550 | 539 | 543 | 1,090,000 | 543 |
| 2015-06-22 | 540 | 549 | 540 | 548 | 968,000 | 548 |
| 2015-06-19 | 526 | 539 | 522 | 538 | 1,492,000 | 538 |
| 2015-06-18 | 529 | 529 | 515 | 522 | 1,008,000 | 522 |
| 2015-06-17 | 524 | 531 | 521 | 529 | 1,154,000 | 529 |
| 2015-06-16 | 524 | 527 | 514 | 522 | 1,136,000 | 522 |
| 2015-06-15 | 517 | 517 | 509 | 515 | 500,000 | 515 |
| 2015-06-12 | 525 | 525 | 520 | 521 | 972,000 | 521 |
| 2015-06-11 | 505 | 522 | 505 | 518 | 761,000 | 518 |
| 2015-06-10 | 510 | 513 | 505 | 505 | 748,000 | 505 |
| 2015-06-09 | 498 | 518 | 497 | 512 | 1,602,000 | 512 |
| 2015-06-08 | 502 | 505 | 497 | 499 | 714,000 | 499 |
| 2015-06-05 | 500 | 506 | 500 | 505 | 620,000 | 505 |
| 2015-06-04 | 501 | 510 | 500 | 509 | 730,000 | 509 |
| 2015-06-03 | 503 | 505 | 499 | 501 | 681,000 | 501 |
| 2015-06-02 | 505 | 510 | 500 | 502 | 672,000 | 502 |
| 2015-06-01 | 499 | 504 | 499 | 503 | 471,000 | 503 |
| 2015-05-29 | 495 | 507 | 495 | 500 | 922,000 | 500 |
| 2015-05-28 | 498 | 504 | 495 | 503 | 578,000 | 503 |
| 2015-05-27 | 491 | 499 | 490 | 497 | 723,000 | 497 |
| 2015-05-26 | 487 | 492 | 486 | 487 | 456,000 | 487 |
| 2015-05-25 | 501 | 501 | 486 | 489 | 874,000 | 489 |
| 2015-05-22 | 510 | 512 | 496 | 498 | 926,000 | 498 |
| 2015-05-21 | 515 | 515 | 504 | 510 | 849,000 | 510 |
| 2015-05-20 | 506 | 514 | 506 | 513 | 955,000 | 513 |
| 2015-05-19 | 502 | 507 | 498 | 502 | 892,000 | 502 |
| 2015-05-18 | 502 | 503 | 495 | 500 | 894,000 | 500 |
| 2015-05-15 | 510 | 510 | 492 | 495 | 1,426,000 | 495 |
| 2015-05-14 | 502 | 509 | 486 | 507 | 2,672,000 | 507 |
| 2015-05-13 | 495 | 501 | 491 | 499 | 1,087,000 | 499 |
| 2015-05-12 | 488 | 500 | 486 | 498 | 1,232,000 | 498 |
| 2015-05-11 | 491 | 494 | 487 | 491 | 1,001,000 | 491 |
| 2015-05-08 | 487 | 488 | 480 | 482 | 1,124,000 | 482 |
| 2015-05-07 | 489 | 496 | 487 | 491 | 862,000 | 491 |
| 2015-05-01 | 495 | 496 | 484 | 488 | 1,103,000 | 488 |
| 2015-04-30 | 523 | 524 | 493 | 495 | 2,286,000 | 495 |
| 2015-04-28 | 521 | 522 | 518 | 520 | 373,000 | 520 |
| 2015-04-27 | 520 | 522 | 515 | 521 | 365,000 | 521 |
| 2015-04-24 | 519 | 523 | 514 | 521 | 819,000 | 521 |
| 2015-04-23 | 514 | 524 | 510 | 520 | 762,000 | 520 |
| 2015-04-22 | 523 | 527 | 512 | 514 | 939,000 | 514 |
| 2015-04-21 | 516 | 521 | 512 | 519 | 642,000 | 519 |
| 2015-04-20 | 511 | 516 | 506 | 511 | 833,000 | 511 |
| 2015-04-17 | 533 | 533 | 517 | 517 | 916,000 | 517 |
| 2015-04-16 | 544 | 545 | 530 | 535 | 750,000 | 535 |
| 2015-04-15 | 532 | 544 | 532 | 544 | 1,116,000 | 544 |
| 2015-04-14 | 527 | 536 | 527 | 536 | 538,000 | 536 |
| 2015-04-13 | 529 | 536 | 527 | 529 | 485,000 | 529 |
| 2015-04-10 | 533 | 536 | 526 | 533 | 904,000 | 533 |
| 2015-04-09 | 530 | 534 | 524 | 531 | 1,261,000 | 531 |
| 2015-04-08 | 519 | 534 | 519 | 527 | 883,000 | 527 |
| 2015-04-07 | 516 | 523 | 514 | 519 | 763,000 | 519 |
| 2015-04-06 | 515 | 516 | 510 | 512 | 358,000 | 512 |
| 2015-04-03 | 517 | 520 | 514 | 517 | 617,000 | 517 |
| 2015-04-02 | 504 | 519 | 504 | 514 | 1,174,000 | 514 |
| 2015-04-01 | 505 | 508 | 493 | 504 | 898,000 | 504 |
| 2015-03-31 | 515 | 520 | 504 | 507 | 843,000 | 507 |
| 2015-03-30 | 510 | 510 | 496 | 505 | 1,557,000 | 505 |
| 2015-03-27 | 522 | 526 | 509 | 513 | 1,434,000 | 513 |
| 2015-03-26 | 510 | 527 | 503 | 523 | 2,271,000 | 523 |
| 2015-03-25 | 506 | 518 | 501 | 518 | 3,002,000 | 518 |
| 2015-03-24 | 471 | 499 | 471 | 496 | 2,267,000 | 496 |
| 2015-03-23 | 472 | 473 | 466 | 472 | 667,000 | 472 |
| 2015-03-20 | 471 | 471 | 463 | 470 | 716,000 | 470 |
| 2015-03-19 | 474 | 474 | 465 | 470 | 508,000 | 470 |
| 2015-03-18 | 478 | 478 | 472 | 476 | 442,000 | 476 |
| 2015-03-17 | 477 | 480 | 472 | 476 | 598,000 | 476 |
| 2015-03-16 | 475 | 477 | 470 | 475 | 543,000 | 475 |
| 2015-03-13 | 483 | 483 | 469 | 474 | 1,327,000 | 474 |
| 2015-03-12 | 474 | 482 | 474 | 479 | 1,149,000 | 479 |
| 2015-03-11 | 452 | 473 | 452 | 471 | 1,252,000 | 471 |
| 2015-03-10 | 459 | 460 | 454 | 456 | 580,000 | 456 |
| 2015-03-09 | 459 | 460 | 454 | 456 | 765,000 | 456 |
| 2015-03-06 | 465 | 470 | 460 | 462 | 1,105,000 | 462 |
| 2015-03-05 | 461 | 463 | 459 | 462 | 584,000 | 462 |
| 2015-03-04 | 466 | 468 | 460 | 464 | 864,000 | 464 |
| 2015-03-03 | 474 | 479 | 466 | 471 | 1,117,000 | 471 |
| 2015-03-02 | 479 | 480 | 472 | 476 | 838,000 | 476 |
| 2015-02-27 | 479 | 484 | 472 | 478 | 1,417,000 | 478 |
| 2015-02-26 | 477 | 481 | 477 | 480 | 903,000 | 480 |
| 2015-02-25 | 472 | 477 | 469 | 475 | 1,198,000 | 475 |
| 2015-02-24 | 466 | 471 | 462 | 470 | 1,396,000 | 470 |
| 2015-02-23 | 463 | 466 | 460 | 464 | 1,323,000 | 464 |
| 2015-02-20 | 449 | 458 | 448 | 457 | 1,183,000 | 457 |
| 2015-02-19 | 438 | 447 | 438 | 447 | 1,001,000 | 447 |
| 2015-02-18 | 435 | 447 | 435 | 437 | 1,372,000 | 437 |
| 2015-02-17 | 439 | 439 | 432 | 436 | 1,103,000 | 436 |
| 2015-02-16 | 449 | 457 | 439 | 442 | 2,236,000 | 442 |
| 2015-02-13 | 432 | 433 | 427 | 429 | 878,000 | 429 |
| 2015-02-12 | 432 | 438 | 428 | 428 | 831,000 | 428 |
| 2015-02-10 | 426 | 429 | 424 | 425 | 505,000 | 425 |
| 2015-02-09 | 429 | 430 | 423 | 426 | 702,000 | 426 |
| 2015-02-06 | 425 | 427 | 422 | 424 | 874,000 | 424 |
| 2015-02-05 | 425 | 427 | 420 | 424 | 766,000 | 424 |
| 2015-02-04 | 420 | 429 | 420 | 424 | 749,000 | 424 |
| 2015-02-03 | 415 | 420 | 414 | 416 | 955,000 | 416 |
| 2015-02-02 | 420 | 420 | 411 | 413 | 936,000 | 413 |
| 2015-01-30 | 434 | 434 | 423 | 424 | 1,105,000 | 424 |
| 2015-01-29 | 432 | 434 | 428 | 429 | 673,000 | 429 |
| 2015-01-28 | 432 | 438 | 431 | 435 | 913,000 | 435 |
| 2015-01-27 | 430 | 435 | 429 | 434 | 679,000 | 434 |
| 2015-01-26 | 429 | 435 | 427 | 429 | 603,000 | 429 |
| 2015-01-23 | 434 | 435 | 429 | 433 | 599,000 | 433 |
| 2015-01-22 | 436 | 437 | 427 | 431 | 776,000 | 431 |
| 2015-01-21 | 440 | 440 | 433 | 437 | 729,000 | 437 |
| 2015-01-20 | 441 | 444 | 436 | 440 | 913,000 | 440 |
| 2015-01-19 | 443 | 446 | 437 | 442 | 569,000 | 442 |
| 2015-01-16 | 439 | 444 | 434 | 443 | 916,000 | 443 |
| 2015-01-15 | 438 | 453 | 438 | 450 | 942,000 | 450 |
| 2015-01-14 | 444 | 447 | 437 | 438 | 615,000 | 438 |
| 2015-01-13 | 446 | 446 | 441 | 446 | 573,000 | 446 |
| 2015-01-09 | 453 | 455 | 448 | 450 | 929,000 | 450 |
| 2015-01-08 | 453 | 457 | 448 | 450 | 784,000 | 450 |
| 2015-01-07 | 456 | 460 | 450 | 450 | 813,000 | 450 |
| 2015-01-06 | 466 | 468 | 455 | 457 | 1,496,000 | 457 |
| 2015-01-05 | 477 | 479 | 469 | 476 | 849,000 | 476 |
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
