1860 戸田建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	622	622	610	617	560,000	617
2016-12-29	624	626	616	620	641,000	620
2016-12-28	619	627	619	625	407,000	625
2016-12-27	621	629	619	620	517,000	620
2016-12-26	635	635	625	627	515,000	627
2016-12-22	631	633	624	630	587,000	630
2016-12-21	645	645	630	631	747,000	631
2016-12-20	636	644	634	644	469,000	644
2016-12-19	641	641	632	636	633,000	636
2016-12-16	638	642	634	641	1,094,000	641
2016-12-15	639	640	629	633	667,000	633
2016-12-14	640	642	636	636	515,000	636
2016-12-13	639	641	633	640	946,000	640
2016-12-12	636	644	632	639	1,213,000	639
2016-12-09	632	634	627	634	1,009,000	634
2016-12-08	629	632	623	632	983,000	632
2016-12-07	623	624	617	623	831,000	623
2016-12-06	624	627	620	623	1,225,000	623
2016-12-05	621	625	606	617	1,241,000	617
2016-12-02	628	632	625	627	766,000	627
2016-12-01	640	643	628	631	1,611,000	631
2016-11-30	620	643	620	641	2,845,000	641
2016-11-29	611	613	604	612	1,168,000	612
2016-11-28	595	613	593	612	1,650,000	612
2016-11-25	598	600	589	593	913,000	593
2016-11-24	605	607	592	594	1,110,000	594
2016-11-22	578	602	574	600	1,952,000	600
2016-11-21	570	580	570	577	2,099,000	577
2016-11-18	546	566	544	566	1,724,000	566
2016-11-17	536	542	532	536	1,026,000	536
2016-11-16	542	542	535	539	1,013,000	539
2016-11-15	532	535	527	533	1,307,000	533
2016-11-14	538	542	527	532	1,579,000	532
2016-11-11	572	574	515	538	2,237,000	538
2016-11-10	558	564	553	562	713,000	562
2016-11-09	562	565	520	529	1,139,000	529
2016-11-08	565	566	559	562	385,000	562
2016-11-07	562	564	555	561	418,000	561
2016-11-04	554	557	549	553	697,000	553
2016-11-02	564	566	557	559	440,000	559
2016-11-01	566	574	561	573	521,000	573
2016-10-31	576	579	568	570	644,000	570
2016-10-28	574	580	569	578	931,000	578
2016-10-27	582	582	571	572	867,000	572
2016-10-26	570	579	568	578	769,000	578
2016-10-25	570	574	567	569	780,000	569
2016-10-24	555	573	554	568	1,530,000	568
2016-10-21	552	553	541	550	1,801,000	550
2016-10-20	553	559	552	558	780,000	558
2016-10-19	551	554	547	551	1,530,000	551
2016-10-17	576	576	568	573	803,000	573
2016-10-13	543	558	540	558	933,000	558
2016-10-12	540	549	537	543	774,000	543
2016-10-11	539	549	537	544	656,000	544
2016-10-07	542	542	536	541	380,000	541
2016-10-06	543	548	542	544	550,000	544
2016-10-05	544	551	539	548	885,000	548
2016-10-04	543	543	535	542	385,000	542
2016-10-03	540	541	534	537	531,000	537
2016-09-30	530	532	523	530	1,145,000	530
2016-09-29	546	548	542	545	597,000	545
2016-09-28	540	549	538	549	816,000	549
2016-09-27	526	540	518	540	565,000	540
2016-09-26	539	540	530	532	297,000	532
2016-09-23	532	542	528	539	1,073,000	539
2016-09-21	511	529	505	529	937,000	529
2016-09-20	516	521	514	515	803,000	515
2016-09-16	524	525	521	523	699,000	523
2016-09-15	517	522	517	520	507,000	520
2016-09-14	520	525	519	521	769,000	521
2016-09-13	526	531	525	529	528,000	529
2016-09-12	517	525	516	524	571,000	524
2016-09-09	531	536	528	530	929,000	530
2016-09-08	547	547	536	539	789,000	539
2016-09-07	538	549	534	548	1,003,000	548
2016-09-06	534	541	532	540	435,000	540
2016-09-05	538	540	534	534	419,000	534
2016-09-02	535	537	532	536	668,000	536
2016-09-01	525	539	522	539	837,000	539
2016-08-31	525	527	518	527	550,000	527
2016-08-30	527	527	517	518	730,000	518
2016-08-29	536	538	534	536	406,000	536
2016-08-26	531	533	526	526	509,000	526
2016-08-25	539	541	532	535	649,000	535
2016-08-24	539	544	535	541	690,000	541
2016-08-23	532	539	532	539	858,000	539
2016-08-22	520	530	517	529	1,051,000	529
2016-08-19	508	511	503	510	585,000	510
2016-08-18	509	517	506	512	915,000	512
2016-08-17	517	519	506	514	1,071,000	514
2016-08-16	532	532	521	521	724,000	521
2016-08-15	540	540	532	533	643,000	533
2016-08-12	538	545	534	540	1,512,000	540
2016-08-10	528	542	525	535	3,903,000	535
2016-08-09	481	484	470	484	1,077,000	484
2016-08-08	478	490	473	487	1,606,000	487
2016-08-05	475	478	464	465	1,607,000	465
2016-08-04	484	488	478	480	885,000	480
2016-08-03	496	496	484	485	1,473,000	485
2016-08-02	508	509	503	505	568,000	505
2016-08-01	511	513	503	510	1,168,000	510
2016-07-29	514	521	509	518	1,174,000	518
2016-07-28	523	524	512	515	949,000	515
2016-07-27	518	529	512	525	1,253,000	525
2016-07-26	513	519	508	515	1,019,000	515
2016-07-25	523	523	512	515	1,216,000	515
2016-07-22	516	525	512	524	1,375,000	524
2016-07-21	513	526	512	524	2,079,000	524
2016-07-20	495	508	494	506	1,335,000	506
2016-07-19	490	496	488	495	952,000	495
2016-07-15	488	493	487	488	1,184,000	488
2016-07-14	480	489	480	487	900,000	487
2016-07-13	481	483	474	479	890,000	479
2016-07-12	474	482	470	473	1,100,000	473
2016-07-11	452	470	444	466	1,802,000	466
2016-07-08	442	448	436	436	925,000	436
2016-07-07	450	450	439	442	1,171,000	442
2016-07-06	445	449	440	447	1,525,000	447
2016-07-05	448	454	445	453	1,103,000	453
2016-07-04	442	448	438	447	1,435,000	447
2016-07-01	446	447	439	441	919,000	441
2016-06-30	450	451	439	440	963,000	440
2016-06-29	443	453	441	444	1,429,000	444
2016-06-28	418	442	418	434	1,562,000	434
2016-06-27	410	427	406	426	1,793,000	426
2016-06-24	431	434	390	397	1,897,000	397
2016-06-23	421	427	420	426	1,164,000	426
2016-06-22	422	423	417	419	1,141,000	419
2016-06-21	419	428	415	425	1,250,000	425
2016-06-20	408	419	407	418	1,332,000	418
2016-06-17	406	410	400	400	1,133,000	400
2016-06-16	415	416	401	402	1,189,000	402
2016-06-15	418	421	415	415	1,000,000	415
2016-06-14	422	428	417	421	1,268,000	421
2016-06-13	440	440	424	425	1,113,000	425
2016-06-10	453	454	443	447	1,266,000	447
2016-06-09	454	464	451	453	1,156,000	453
2016-06-08	454	457	450	455	957,000	455
2016-06-07	456	456	448	451	1,329,000	451
2016-06-06	452	456	445	455	1,650,000	455
2016-06-03	468	470	462	463	1,439,000	463
2016-06-02	487	490	472	473	1,205,000	473
2016-06-01	499	500	491	492	896,000	492
2016-05-31	501	503	497	502	697,000	502
2016-05-30	500	504	496	502	655,000	502
2016-05-27	500	503	496	496	633,000	496
2016-05-26	494	502	494	496	816,000	496
2016-05-25	496	500	494	494	1,114,000	494
2016-05-24	484	501	483	490	1,813,000	490
2016-05-23	492	492	476	485	2,171,000	485
2016-05-20	494	503	494	498	532,000	498
2016-05-19	498	503	494	497	1,200,000	497
2016-05-18	495	500	486	493	1,478,000	493
2016-05-17	491	494	487	494	1,137,000	494
2016-05-16	499	510	489	494	1,057,000	494
2016-05-13	516	518	488	498	1,875,000	498
2016-05-12	515	522	512	520	642,000	520
2016-05-11	520	522	512	516	787,000	516
2016-05-10	502	517	501	514	746,000	514
2016-05-09	494	502	493	500	611,000	500
2016-05-06	503	507	489	493	902,000	493
2016-05-02	498	505	497	502	912,000	502
2016-04-28	533	538	512	515	941,000	515
2016-04-27	525	532	523	529	657,000	529
2016-04-26	528	531	518	522	713,000	522
2016-04-25	539	539	524	528	1,293,000	528
2016-04-22	543	543	529	539	1,381,000	539
2016-04-21	551	551	540	543	1,041,000	543
2016-04-20	552	557	542	546	847,000	546
2016-04-19	554	556	545	549	1,028,000	549
2016-04-18	525	543	517	540	1,455,000	540
2016-04-15	532	542	530	534	938,000	534
2016-04-14	526	530	522	530	1,227,000	530
2016-04-13	521	521	512	518	1,159,000	518
2016-04-12	517	519	512	518	940,000	518
2016-04-11	516	517	504	511	664,000	511
2016-04-08	502	519	496	513	997,000	513
2016-04-07	505	518	504	511	847,000	511
2016-04-06	498	503	488	503	1,017,000	503
2016-04-05	519	520	502	504	886,000	504
2016-04-04	522	536	518	525	944,000	525
2016-04-01	541	541	523	526	1,437,000	526
2016-03-31	555	558	544	544	892,000	544
2016-03-30	558	564	550	551	1,289,000	551
2016-03-29	545	560	545	556	763,000	556
2016-03-28	555	555	542	554	1,048,000	554
2016-03-25	565	565	545	551	1,117,000	551
2016-03-24	560	574	560	561	874,000	561
2016-03-23	567	576	562	566	1,514,000	566
2016-03-22	554	562	547	562	1,562,000	562
2016-03-18	549	553	538	542	1,453,000	542
2016-03-17	540	556	537	545	2,286,000	545
2016-03-16	525	541	524	530	1,082,000	530
2016-03-15	524	538	519	531	1,550,000	531
2016-03-14	524	538	523	528	1,259,000	528
2016-03-11	497	514	497	514	1,285,000	514
2016-03-10	499	508	496	506	1,386,000	506
2016-03-09	498	500	487	496	1,678,000	496
2016-03-08	503	508	493	504	1,093,000	504
2016-03-07	503	510	496	506	1,574,000	506
2016-03-04	482	495	476	495	2,150,000	495
2016-03-03	484	487	477	482	970,000	482
2016-03-02	490	490	482	484	1,191,000	484
2016-03-01	465	484	465	477	1,879,000	477
2016-02-29	479	479	466	466	2,010,000	466
2016-02-26	473	480	468	473	1,734,000	473
2016-02-25	449	475	449	470	2,604,000	470
2016-02-24	438	453	436	443	1,364,000	443
2016-02-23	460	461	442	445	1,341,000	445
2016-02-22	450	467	446	455	1,963,000	455
2016-02-19	470	470	438	446	4,244,000	446
2016-02-18	500	501	473	476	2,414,000	476
2016-02-17	487	504	481	490	2,149,000	490
2016-02-16	489	509	482	490	1,701,000	490
2016-02-15	494	501	471	496	2,337,000	496
2016-02-12	473	479	434	454	3,854,000	454
2016-02-10	552	559	512	527	1,547,000	527
2016-02-09	539	546	524	542	1,643,000	542
2016-02-08	541	570	541	566	1,034,000	566
2016-02-05	550	554	538	549	1,120,000	549
2016-02-04	564	566	551	552	902,000	552
2016-02-03	584	587	557	565	1,405,000	565
2016-02-02	602	604	590	594	1,184,000	594
2016-02-01	589	607	589	602	1,646,000	602
2016-01-29	560	575	544	574	1,683,000	574
2016-01-28	551	561	547	556	1,096,000	556
2016-01-27	546	557	544	552	1,088,000	552
2016-01-26	538	548	531	538	1,135,000	538
2016-01-25	550	555	536	545	1,062,000	545
2016-01-22	534	544	523	544	1,551,000	544
2016-01-21	547	553	513	514	2,496,000	514
2016-01-20	568	573	537	537	1,880,000	537
2016-01-19	573	575	561	568	753,000	568
2016-01-18	560	573	557	571	985,000	571
2016-01-15	591	596	572	575	736,000	575
2016-01-14	584	587	568	581	1,010,000	581
2016-01-13	582	606	582	601	1,103,000	601
2016-01-12	585	595	569	572	1,207,000	572
2016-01-08	603	610	594	598	1,459,000	598
2016-01-07	611	621	605	610	1,107,000	610
2016-01-06	623	626	610	616	815,000	616
2016-01-05	618	629	613	622	574,000	622
2016-01-04	636	641	621	623	1,076,000	623

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