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