1860 戸田建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 904 | 909 | 899 | 904 | 291,000 | 904 |
| 2017-12-28 | 908 | 913 | 901 | 901 | 460,000 | 901 |
| 2017-12-27 | 897 | 909 | 897 | 906 | 311,000 | 906 |
| 2017-12-26 | 899 | 902 | 892 | 897 | 453,000 | 897 |
| 2017-12-25 | 900 | 900 | 888 | 890 | 270,000 | 890 |
| 2017-12-22 | 898 | 901 | 891 | 893 | 573,000 | 893 |
| 2017-12-21 | 869 | 893 | 865 | 890 | 777,000 | 890 |
| 2017-12-20 | 874 | 877 | 862 | 869 | 1,125,000 | 869 |
| 2017-12-19 | 896 | 896 | 873 | 874 | 866,000 | 874 |
| 2017-12-18 | 896 | 899 | 887 | 892 | 1,423,000 | 892 |
| 2017-12-15 | 890 | 890 | 873 | 877 | 988,000 | 877 |
| 2017-12-14 | 893 | 904 | 892 | 894 | 1,010,000 | 894 |
| 2017-12-13 | 894 | 898 | 886 | 892 | 798,000 | 892 |
| 2017-12-12 | 877 | 895 | 877 | 889 | 734,000 | 889 |
| 2017-12-11 | 901 | 903 | 870 | 875 | 2,079,000 | 875 |
| 2017-12-08 | 888 | 911 | 888 | 908 | 1,182,000 | 908 |
| 2017-12-07 | 883 | 899 | 880 | 895 | 604,000 | 895 |
| 2017-12-06 | 898 | 899 | 877 | 879 | 738,000 | 879 |
| 2017-12-05 | 882 | 905 | 882 | 901 | 805,000 | 901 |
| 2017-12-04 | 888 | 898 | 879 | 881 | 703,000 | 881 |
| 2017-12-01 | 896 | 899 | 881 | 888 | 724,000 | 888 |
| 2017-11-30 | 883 | 896 | 876 | 896 | 1,128,000 | 896 |
| 2017-11-29 | 869 | 875 | 859 | 874 | 542,000 | 874 |
| 2017-11-28 | 860 | 871 | 860 | 862 | 506,000 | 862 |
| 2017-11-27 | 864 | 871 | 857 | 860 | 562,000 | 860 |
| 2017-11-24 | 870 | 871 | 861 | 868 | 671,000 | 868 |
| 2017-11-22 | 866 | 881 | 860 | 874 | 1,050,000 | 874 |
| 2017-11-21 | 870 | 881 | 867 | 873 | 894,000 | 873 |
| 2017-11-20 | 843 | 871 | 841 | 866 | 1,121,000 | 866 |
| 2017-11-17 | 865 | 869 | 847 | 852 | 1,024,000 | 852 |
| 2017-11-16 | 844 | 859 | 837 | 854 | 707,000 | 854 |
| 2017-11-15 | 872 | 875 | 840 | 845 | 1,581,000 | 845 |
| 2017-11-13 | 925 | 928 | 877 | 882 | 2,001,000 | 882 |
| 2017-11-10 | 969 | 978 | 888 | 927 | 2,604,000 | 927 |
| 2017-11-09 | 968 | 982 | 963 | 977 | 1,702,000 | 977 |
| 2017-11-08 | 974 | 979 | 960 | 963 | 1,066,000 | 963 |
| 2017-11-07 | 975 | 976 | 958 | 974 | 990,000 | 974 |
| 2017-11-06 | 980 | 981 | 965 | 973 | 1,065,000 | 973 |
| 2017-11-02 | 941 | 961 | 932 | 961 | 1,053,000 | 961 |
| 2017-11-01 | 928 | 940 | 919 | 937 | 773,000 | 937 |
| 2017-10-31 | 919 | 922 | 913 | 921 | 594,000 | 921 |
| 2017-10-30 | 913 | 918 | 905 | 918 | 975,000 | 918 |
| 2017-10-27 | 903 | 914 | 898 | 913 | 911,000 | 913 |
| 2017-10-26 | 892 | 905 | 890 | 896 | 836,000 | 896 |
| 2017-10-25 | 890 | 892 | 883 | 889 | 953,000 | 889 |
| 2017-10-24 | 878 | 890 | 878 | 886 | 749,000 | 886 |
| 2017-10-23 | 887 | 888 | 875 | 881 | 1,061,000 | 881 |
| 2017-10-20 | 861 | 877 | 857 | 874 | 1,161,000 | 874 |
| 2017-10-19 | 888 | 888 | 854 | 865 | 2,900,000 | 865 |
| 2017-10-18 | 890 | 894 | 879 | 888 | 539,000 | 888 |
| 2017-10-17 | 893 | 894 | 885 | 891 | 549,000 | 891 |
| 2017-10-16 | 885 | 893 | 881 | 890 | 712,000 | 890 |
| 2017-10-13 | 861 | 878 | 857 | 876 | 1,056,000 | 876 |
| 2017-10-12 | 874 | 880 | 866 | 867 | 751,000 | 867 |
| 2017-10-11 | 881 | 884 | 872 | 874 | 708,000 | 874 |
| 2017-10-10 | 858 | 887 | 856 | 884 | 907,000 | 884 |
| 2017-10-06 | 869 | 871 | 860 | 862 | 372,000 | 862 |
| 2017-10-05 | 877 | 879 | 865 | 867 | 435,000 | 867 |
| 2017-10-04 | 884 | 884 | 874 | 878 | 532,000 | 878 |
| 2017-10-03 | 892 | 896 | 878 | 884 | 696,000 | 884 |
| 2017-10-02 | 885 | 888 | 881 | 883 | 806,000 | 883 |
| 2017-09-29 | 878 | 882 | 874 | 877 | 823,000 | 877 |
| 2017-09-28 | 869 | 877 | 863 | 876 | 589,000 | 876 |
| 2017-09-27 | 865 | 867 | 858 | 864 | 763,000 | 864 |
| 2017-09-26 | 845 | 863 | 845 | 859 | 869,000 | 859 |
| 2017-09-25 | 838 | 846 | 837 | 844 | 595,000 | 844 |
| 2017-09-22 | 836 | 844 | 833 | 837 | 643,000 | 837 |
| 2017-09-21 | 830 | 838 | 827 | 832 | 553,000 | 832 |
| 2017-09-20 | 831 | 841 | 826 | 828 | 608,000 | 828 |
| 2017-09-19 | 818 | 835 | 813 | 834 | 981,000 | 834 |
| 2017-09-15 | 811 | 818 | 809 | 811 | 947,000 | 811 |
| 2017-09-14 | 813 | 814 | 805 | 811 | 375,000 | 811 |
| 2017-09-13 | 807 | 817 | 807 | 811 | 583,000 | 811 |
| 2017-09-12 | 820 | 820 | 808 | 810 | 559,000 | 810 |
| 2017-09-11 | 815 | 818 | 807 | 809 | 536,000 | 809 |
| 2017-09-08 | 791 | 814 | 791 | 804 | 1,598,000 | 804 |
| 2017-09-07 | 795 | 800 | 791 | 794 | 544,000 | 794 |
| 2017-09-06 | 774 | 791 | 772 | 789 | 590,000 | 789 |
| 2017-09-05 | 787 | 793 | 775 | 779 | 1,040,000 | 779 |
| 2017-09-04 | 794 | 795 | 782 | 786 | 857,000 | 786 |
| 2017-09-01 | 790 | 798 | 785 | 795 | 1,160,000 | 795 |
| 2017-08-31 | 787 | 798 | 782 | 790 | 1,398,000 | 790 |
| 2017-08-30 | 802 | 802 | 785 | 788 | 3,468,000 | 788 |
| 2017-08-29 | 781 | 801 | 780 | 799 | 1,411,000 | 799 |
| 2017-08-28 | 785 | 788 | 780 | 785 | 968,000 | 785 |
| 2017-08-25 | 794 | 795 | 782 | 783 | 1,201,000 | 783 |
| 2017-08-24 | 791 | 804 | 791 | 798 | 855,000 | 798 |
| 2017-08-23 | 803 | 805 | 796 | 797 | 1,152,000 | 797 |
| 2017-08-22 | 794 | 797 | 788 | 794 | 1,621,000 | 794 |
| 2017-08-21 | 788 | 798 | 785 | 798 | 1,541,000 | 798 |
| 2017-08-18 | 796 | 796 | 784 | 787 | 1,458,000 | 787 |
| 2017-08-17 | 780 | 810 | 779 | 806 | 2,113,000 | 806 |
| 2017-08-16 | 772 | 778 | 768 | 772 | 967,000 | 772 |
| 2017-08-15 | 772 | 782 | 767 | 776 | 1,019,000 | 776 |
| 2017-08-14 | 795 | 795 | 771 | 774 | 1,281,000 | 774 |
| 2017-08-10 | 794 | 797 | 772 | 780 | 1,491,000 | 780 |
| 2017-08-09 | 799 | 807 | 782 | 789 | 1,796,000 | 789 |
| 2017-08-08 | 824 | 829 | 809 | 814 | 1,720,000 | 814 |
| 2017-08-07 | 805 | 828 | 802 | 824 | 1,317,000 | 824 |
| 2017-08-04 | 783 | 807 | 783 | 802 | 1,609,000 | 802 |
| 2017-08-03 | 770 | 780 | 770 | 780 | 686,000 | 780 |
| 2017-08-02 | 776 | 778 | 764 | 770 | 614,000 | 770 |
| 2017-08-01 | 759 | 779 | 759 | 778 | 1,053,000 | 778 |
| 2017-07-31 | 754 | 768 | 749 | 759 | 862,000 | 759 |
| 2017-07-28 | 751 | 762 | 751 | 756 | 738,000 | 756 |
| 2017-07-27 | 765 | 773 | 749 | 750 | 770,000 | 750 |
| 2017-07-26 | 753 | 763 | 752 | 756 | 1,838,000 | 756 |
| 2017-07-25 | 750 | 752 | 741 | 749 | 1,401,000 | 749 |
| 2017-07-24 | 753 | 759 | 749 | 755 | 745,000 | 755 |
| 2017-07-21 | 763 | 763 | 755 | 757 | 793,000 | 757 |
| 2017-07-20 | 750 | 764 | 750 | 760 | 783,000 | 760 |
| 2017-07-19 | 737 | 759 | 737 | 753 | 1,003,000 | 753 |
| 2017-07-18 | 730 | 746 | 727 | 744 | 915,000 | 744 |
| 2017-07-14 | 729 | 742 | 723 | 738 | 678,000 | 738 |
| 2017-07-13 | 732 | 740 | 728 | 729 | 839,000 | 729 |
| 2017-07-12 | 742 | 742 | 730 | 732 | 714,000 | 732 |
| 2017-07-11 | 711 | 743 | 710 | 741 | 1,288,000 | 741 |
| 2017-07-10 | 715 | 715 | 704 | 711 | 453,000 | 711 |
| 2017-07-07 | 717 | 719 | 706 | 709 | 642,000 | 709 |
| 2017-07-06 | 708 | 725 | 708 | 723 | 1,000,000 | 723 |
| 2017-07-05 | 693 | 707 | 686 | 707 | 1,042,000 | 707 |
| 2017-07-04 | 706 | 706 | 690 | 693 | 1,091,000 | 693 |
| 2017-07-03 | 715 | 724 | 700 | 700 | 1,204,000 | 700 |
| 2017-06-30 | 704 | 705 | 693 | 700 | 865,000 | 700 |
| 2017-06-29 | 714 | 714 | 705 | 710 | 528,000 | 710 |
| 2017-06-28 | 707 | 711 | 703 | 706 | 857,000 | 706 |
| 2017-06-27 | 719 | 720 | 711 | 714 | 689,000 | 714 |
| 2017-06-26 | 722 | 724 | 718 | 719 | 477,000 | 719 |
| 2017-06-23 | 727 | 727 | 719 | 723 | 632,000 | 723 |
| 2017-06-22 | 723 | 727 | 719 | 720 | 748,000 | 720 |
| 2017-06-21 | 719 | 724 | 715 | 721 | 778,000 | 721 |
| 2017-06-20 | 719 | 723 | 716 | 720 | 958,000 | 720 |
| 2017-06-19 | 713 | 718 | 711 | 712 | 600,000 | 712 |
| 2017-06-16 | 718 | 727 | 709 | 714 | 1,053,000 | 714 |
| 2017-06-15 | 710 | 720 | 709 | 710 | 822,000 | 710 |
| 2017-06-14 | 709 | 714 | 708 | 710 | 656,000 | 710 |
| 2017-06-13 | 697 | 715 | 697 | 710 | 708,000 | 710 |
| 2017-06-12 | 689 | 706 | 685 | 705 | 650,000 | 705 |
| 2017-06-09 | 689 | 695 | 686 | 692 | 750,000 | 692 |
| 2017-06-08 | 694 | 701 | 689 | 689 | 941,000 | 689 |
| 2017-06-07 | 707 | 710 | 701 | 702 | 945,000 | 702 |
| 2017-06-06 | 716 | 717 | 706 | 710 | 718,000 | 710 |
| 2017-06-05 | 709 | 717 | 708 | 716 | 709,000 | 716 |
| 2017-06-02 | 696 | 714 | 695 | 713 | 1,246,000 | 713 |
| 2017-06-01 | 695 | 706 | 694 | 698 | 1,139,000 | 698 |
| 2017-05-31 | 702 | 707 | 696 | 698 | 1,345,000 | 698 |
| 2017-05-30 | 705 | 711 | 700 | 708 | 1,109,000 | 708 |
| 2017-05-29 | 712 | 716 | 706 | 706 | 667,000 | 706 |
| 2017-05-26 | 718 | 722 | 710 | 716 | 720,000 | 716 |
| 2017-05-25 | 718 | 728 | 718 | 721 | 718,000 | 721 |
| 2017-05-24 | 729 | 731 | 716 | 718 | 849,000 | 718 |
| 2017-05-23 | 718 | 734 | 716 | 730 | 1,116,000 | 730 |
| 2017-05-22 | 719 | 726 | 714 | 724 | 722,000 | 724 |
| 2017-05-19 | 718 | 723 | 710 | 714 | 720,000 | 714 |
| 2017-05-18 | 702 | 721 | 702 | 720 | 1,336,000 | 720 |
| 2017-05-17 | 704 | 716 | 702 | 712 | 1,005,000 | 712 |
| 2017-05-16 | 714 | 716 | 702 | 712 | 1,278,000 | 712 |
| 2017-05-15 | 656 | 711 | 656 | 701 | 2,445,000 | 701 |
| 2017-05-12 | 711 | 718 | 657 | 666 | 2,672,000 | 666 |
| 2017-05-11 | 712 | 721 | 712 | 715 | 391,000 | 715 |
| 2017-05-10 | 720 | 724 | 717 | 719 | 531,000 | 719 |
| 2017-05-09 | 720 | 725 | 718 | 719 | 803,000 | 719 |
| 2017-05-08 | 704 | 724 | 703 | 724 | 820,000 | 724 |
| 2017-05-02 | 693 | 702 | 693 | 697 | 531,000 | 697 |
| 2017-05-01 | 688 | 698 | 688 | 696 | 476,000 | 696 |
| 2017-04-28 | 682 | 691 | 681 | 688 | 681,000 | 688 |
| 2017-04-27 | 680 | 684 | 679 | 682 | 482,000 | 682 |
| 2017-04-26 | 679 | 684 | 676 | 683 | 509,000 | 683 |
| 2017-04-25 | 665 | 676 | 665 | 674 | 826,000 | 674 |
| 2017-04-24 | 666 | 669 | 658 | 668 | 611,000 | 668 |
| 2017-04-21 | 653 | 662 | 653 | 656 | 663,000 | 656 |
| 2017-04-20 | 644 | 653 | 644 | 651 | 667,000 | 651 |
| 2017-04-19 | 647 | 653 | 643 | 652 | 986,000 | 652 |
| 2017-04-18 | 656 | 661 | 656 | 657 | 641,000 | 657 |
| 2017-04-17 | 644 | 650 | 640 | 649 | 485,000 | 649 |
| 2017-04-14 | 648 | 650 | 644 | 645 | 637,000 | 645 |
| 2017-04-13 | 660 | 660 | 651 | 653 | 699,000 | 653 |
| 2017-04-12 | 654 | 668 | 654 | 665 | 974,000 | 665 |
| 2017-04-11 | 654 | 665 | 653 | 664 | 1,018,000 | 664 |
| 2017-04-10 | 654 | 661 | 635 | 653 | 1,456,000 | 653 |
| 2017-04-07 | 648 | 658 | 644 | 654 | 1,038,000 | 654 |
| 2017-04-06 | 656 | 657 | 637 | 640 | 649,000 | 640 |
| 2017-04-05 | 657 | 662 | 652 | 654 | 598,000 | 654 |
| 2017-04-04 | 661 | 668 | 654 | 659 | 722,000 | 659 |
| 2017-04-03 | 668 | 676 | 665 | 671 | 763,000 | 671 |
| 2017-03-31 | 678 | 688 | 670 | 670 | 913,000 | 670 |
| 2017-03-30 | 691 | 691 | 675 | 676 | 527,000 | 676 |
| 2017-03-29 | 701 | 705 | 690 | 695 | 608,000 | 695 |
| 2017-03-28 | 695 | 706 | 690 | 706 | 775,000 | 706 |
| 2017-03-27 | 693 | 693 | 681 | 685 | 993,000 | 685 |
| 2017-03-24 | 699 | 710 | 696 | 705 | 561,000 | 705 |
| 2017-03-23 | 703 | 707 | 694 | 699 | 571,000 | 699 |
| 2017-03-22 | 705 | 710 | 702 | 704 | 698,000 | 704 |
| 2017-03-21 | 715 | 720 | 711 | 713 | 533,000 | 713 |
| 2017-03-17 | 711 | 720 | 707 | 717 | 860,000 | 717 |
| 2017-03-16 | 707 | 713 | 702 | 713 | 750,000 | 713 |
| 2017-03-15 | 713 | 718 | 711 | 717 | 461,000 | 717 |
| 2017-03-14 | 718 | 719 | 712 | 718 | 480,000 | 718 |
| 2017-03-13 | 722 | 723 | 716 | 717 | 685,000 | 717 |
| 2017-03-10 | 727 | 729 | 716 | 721 | 907,000 | 721 |
| 2017-03-09 | 720 | 724 | 717 | 720 | 442,000 | 720 |
| 2017-03-08 | 719 | 719 | 713 | 719 | 904,000 | 719 |
| 2017-03-07 | 698 | 725 | 696 | 722 | 1,660,000 | 722 |
| 2017-03-06 | 693 | 698 | 691 | 693 | 565,000 | 693 |
| 2017-03-03 | 692 | 694 | 688 | 693 | 578,000 | 693 |
| 2017-03-02 | 694 | 699 | 691 | 694 | 529,000 | 694 |
| 2017-03-01 | 679 | 690 | 674 | 690 | 754,000 | 690 |
| 2017-02-28 | 690 | 692 | 680 | 683 | 893,000 | 683 |
| 2017-02-27 | 689 | 693 | 681 | 684 | 842,000 | 684 |
| 2017-02-24 | 683 | 698 | 683 | 694 | 795,000 | 694 |
| 2017-02-23 | 685 | 692 | 674 | 691 | 1,179,000 | 691 |
| 2017-02-22 | 673 | 683 | 672 | 683 | 1,395,000 | 683 |
| 2017-02-21 | 669 | 676 | 666 | 673 | 625,000 | 673 |
| 2017-02-20 | 664 | 670 | 654 | 668 | 905,000 | 668 |
| 2017-02-17 | 673 | 674 | 662 | 668 | 1,082,000 | 668 |
| 2017-02-16 | 673 | 689 | 673 | 683 | 1,376,000 | 683 |
| 2017-02-15 | 671 | 673 | 663 | 665 | 915,000 | 665 |
| 2017-02-14 | 670 | 686 | 662 | 662 | 1,262,000 | 662 |
| 2017-02-13 | 636 | 664 | 634 | 664 | 1,935,000 | 664 |
| 2017-02-10 | 637 | 639 | 625 | 630 | 965,000 | 630 |
| 2017-02-09 | 629 | 630 | 620 | 627 | 580,000 | 627 |
| 2017-02-08 | 637 | 637 | 629 | 632 | 583,000 | 632 |
| 2017-02-07 | 627 | 636 | 626 | 636 | 730,000 | 636 |
| 2017-02-06 | 625 | 631 | 623 | 631 | 804,000 | 631 |
| 2017-02-03 | 611 | 621 | 611 | 615 | 508,000 | 615 |
| 2017-02-02 | 627 | 627 | 610 | 612 | 536,000 | 612 |
| 2017-02-01 | 618 | 628 | 612 | 627 | 431,000 | 627 |
| 2017-01-31 | 620 | 628 | 618 | 620 | 796,000 | 620 |
| 2017-01-30 | 624 | 629 | 621 | 628 | 501,000 | 628 |
| 2017-01-27 | 627 | 628 | 619 | 624 | 599,000 | 624 |
| 2017-01-26 | 623 | 625 | 617 | 623 | 514,000 | 623 |
| 2017-01-25 | 625 | 626 | 613 | 614 | 378,000 | 614 |
| 2017-01-24 | 615 | 617 | 609 | 615 | 499,000 | 615 |
| 2017-01-23 | 613 | 614 | 602 | 610 | 728,000 | 610 |
| 2017-01-20 | 621 | 624 | 616 | 622 | 457,000 | 622 |
| 2017-01-19 | 620 | 629 | 617 | 622 | 573,000 | 622 |
| 2017-01-18 | 618 | 623 | 613 | 623 | 686,000 | 623 |
| 2017-01-17 | 635 | 635 | 620 | 622 | 777,000 | 622 |
| 2017-01-16 | 641 | 643 | 634 | 636 | 460,000 | 636 |
| 2017-01-13 | 639 | 642 | 637 | 639 | 473,000 | 639 |
| 2017-01-12 | 650 | 650 | 632 | 636 | 762,000 | 636 |
| 2017-01-11 | 645 | 654 | 640 | 653 | 1,198,000 | 653 |
| 2017-01-10 | 640 | 644 | 635 | 644 | 1,118,000 | 644 |
| 2017-01-06 | 630 | 637 | 629 | 635 | 497,000 | 635 |
| 2017-01-05 | 646 | 646 | 634 | 637 | 584,000 | 637 |
| 2017-01-04 | 625 | 645 | 622 | 643 | 1,069,000 | 643 |
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
