1860 戸田建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	730	734	726	728	131,500	728
2021-12-29	732	740	732	738	208,000	738
2021-12-28	727	733	720	729	240,600	729
2021-12-27	720	721	714	716	252,100	716
2021-12-24	722	729	722	724	125,000	724
2021-12-23	727	728	719	727	132,400	727
2021-12-22	732	733	718	721	196,900	721
2021-12-21	729	739	728	729	284,600	729
2021-12-20	723	729	718	718	212,200	718
2021-12-17	751	751	733	738	350,800	738
2021-12-16	744	749	739	747	287,300	747
2021-12-15	723	739	723	735	215,200	735
2021-12-14	731	736	728	735	429,900	735
2021-12-13	733	735	723	726	191,700	726
2021-12-10	726	731	723	725	272,400	725
2021-12-09	727	728	719	722	327,000	722
2021-12-08	743	745	732	733	376,900	733
2021-12-07	726	740	721	737	366,800	737
2021-12-06	716	730	716	721	496,000	721
2021-12-03	694	711	688	710	350,800	710
2021-12-02	680	697	677	688	443,500	688
2021-12-01	664	688	664	684	414,700	684
2021-11-30	679	693	667	668	786,400	668
2021-11-29	678	680	669	669	461,100	669
2021-11-26	699	700	686	688	333,000	688
2021-11-25	704	710	700	701	184,700	701
2021-11-24	712	717	703	703	234,900	703
2021-11-22	715	717	709	709	261,300	709
2021-11-19	713	722	713	720	276,600	720
2021-11-18	707	717	707	713	315,100	713
2021-11-17	722	725	714	715	245,600	715
2021-11-16	739	743	729	730	344,100	730
2021-11-15	722	733	720	724	458,300	724
2021-11-12	706	729	706	729	387,500	729
2021-11-11	711	717	705	709	260,800	709
2021-11-10	727	730	714	716	259,800	716
2021-11-09	719	727	715	724	345,200	724
2021-11-08	739	740	721	722	360,200	722
2021-11-05	745	746	730	730	373,200	730
2021-11-04	737	766	730	760	783,000	760
2021-11-02	735	735	727	728	304,200	728
2021-11-01	732	741	729	741	357,800	741
2021-10-29	714	719	705	717	306,600	717
2021-10-28	710	723	705	716	407,800	716
2021-10-27	721	726	714	716	404,800	716
2021-10-26	738	744	731	736	215,900	736
2021-10-25	730	742	729	731	193,400	731
2021-10-22	739	743	733	735	257,100	735
2021-10-21	751	758	745	745	273,000	745
2021-10-20	762	762	752	752	210,200	752
2021-10-19	766	766	753	754	338,600	754
2021-10-18	763	768	753	761	371,600	761
2021-10-15	760	765	755	763	336,700	763
2021-10-14	752	752	744	752	239,300	752
2021-10-13	757	761	756	756	224,500	756
2021-10-12	771	773	758	758	312,100	758
2021-10-11	760	774	760	774	337,600	774
2021-10-08	771	776	766	769	259,900	769
2021-10-07	766	767	757	757	359,800	757
2021-10-06	762	776	761	768	327,400	768
2021-10-05	762	772	761	763	312,100	763
2021-10-04	772	777	769	774	244,300	774
2021-10-01	781	781	758	762	405,000	762
2021-09-30	790	798	785	787	303,400	787
2021-09-29	795	797	783	792	468,700	792
2021-09-28	820	820	803	814	366,700	814
2021-09-27	816	820	809	813	412,800	813
2021-09-24	826	829	817	820	503,400	820
2021-09-22	819	821	810	811	314,900	811
2021-09-21	834	841	824	825	424,600	825
2021-09-17	845	849	838	842	798,300	842
2021-09-16	836	844	829	841	439,200	841
2021-09-15	830	830	820	825	459,100	825
2021-09-14	850	850	840	848	507,000	848
2021-09-13	841	850	836	850	341,300	850
2021-09-10	834	846	833	846	602,300	846
2021-09-09	845	847	831	836	426,300	836
2021-09-08	835	857	835	857	661,800	857
2021-09-07	839	848	834	841	457,000	841
2021-09-06	837	840	826	830	351,300	830
2021-09-03	805	836	798	835	597,000	835
2021-09-02	803	805	795	803	355,800	803
2021-09-01	802	813	800	803	405,800	803
2021-08-31	802	809	798	804	431,300	804
2021-08-30	793	810	793	810	423,100	810
2021-08-27	782	790	778	789	289,300	789
2021-08-26	790	793	783	790	228,000	790
2021-08-25	795	801	790	792	255,500	792
2021-08-24	789	800	786	798	317,100	798
2021-08-23	780	795	779	789	356,000	789
2021-08-20	771	782	770	780	287,600	780
2021-08-19	780	782	772	775	237,700	775
2021-08-18	775	787	774	784	193,500	784
2021-08-17	781	784	771	771	147,100	771
2021-08-16	785	785	770	776	250,100	776
2021-08-13	789	794	786	792	184,100	792
2021-08-12	787	789	782	785	236,400	785
2021-08-11	791	792	783	786	240,100	786
2021-08-10	778	789	767	779	489,500	779
2021-08-06	785	794	779	789	417,400	789
2021-08-05	780	791	778	783	267,500	783
2021-08-04	798	800	791	795	159,200	795
2021-08-03	795	802	792	796	179,500	796
2021-08-02	788	807	788	806	445,600	806
2021-07-30	788	789	776	776	267,300	776
2021-07-29	793	796	789	796	261,600	796
2021-07-28	789	794	783	792	142,700	792
2021-07-27	789	795	785	794	274,400	794
2021-07-26	787	788	778	783	326,100	783
2021-07-21	773	782	771	772	260,600	772
2021-07-20	763	768	758	760	224,800	760
2021-07-19	767	776	766	770	339,700	770
2021-07-16	773	783	773	773	191,700	773
2021-07-15	788	794	777	778	336,700	778
2021-07-14	784	801	781	796	358,600	796
2021-07-13	785	792	781	787	309,900	787
2021-07-12	766	777	762	774	523,800	774
2021-07-09	727	743	725	741	482,800	741
2021-07-08	750	750	736	742	403,300	742
2021-07-07	752	760	748	749	287,000	749
2021-07-06	773	776	767	771	225,200	771
2021-07-05	761	764	756	761	166,500	761
2021-07-02	761	770	760	769	227,100	769
2021-07-01	772	774	758	761	570,800	761
2021-06-30	769	775	765	765	456,900	765
2021-06-29	768	776	763	770	368,100	770
2021-06-28	777	780	771	778	236,800	778
2021-06-25	770	778	769	774	296,800	774
2021-06-24	762	768	759	768	219,400	768
2021-06-23	767	771	760	762	219,000	762
2021-06-22	758	770	752	770	371,400	770
2021-06-21	736	737	726	735	462,400	735
2021-06-18	753	758	749	751	459,000	751
2021-06-17	760	766	755	755	238,700	755
2021-06-16	766	771	762	768	262,500	768
2021-06-15	759	767	758	764	246,700	764
2021-06-14	774	775	759	759	376,900	759
2021-06-11	780	781	761	762	845,100	762
2021-06-10	794	797	786	795	306,700	795
2021-06-09	795	803	793	799	312,100	799
2021-06-08	768	788	768	788	448,300	788
2021-06-07	774	778	771	775	323,100	775
2021-06-04	778	780	771	772	247,600	772
2021-06-03	772	782	772	778	229,800	778
2021-06-02	772	783	766	778	405,000	778
2021-06-01	779	779	768	776	393,600	776
2021-05-31	795	795	772	777	474,100	777
2021-05-28	806	814	797	804	482,700	804
2021-05-27	814	814	790	797	983,700	797
2021-05-26	808	820	807	814	319,500	814
2021-05-25	823	825	813	819	408,900	819
2021-05-24	825	835	824	825	313,000	825
2021-05-21	814	824	810	817	290,000	817
2021-05-20	799	818	798	815	330,500	815
2021-05-19	788	804	787	800	351,900	800
2021-05-18	786	806	786	805	470,000	805
2021-05-17	783	787	764	773	553,100	773
2021-05-14	777	789	774	783	411,900	783
2021-05-13	766	777	760	762	276,000	762
2021-05-12	776	777	759	772	605,300	772
2021-05-11	796	801	779	785	467,300	785
2021-05-10	801	814	800	811	229,400	811
2021-05-07	793	804	792	800	262,800	800
2021-05-06	788	802	786	793	376,700	793
2021-04-30	785	789	777	779	336,500	779
2021-04-28	789	794	785	785	217,900	785
2021-04-27	787	792	781	789	286,500	789
2021-04-26	793	793	780	788	245,400	788
2021-04-23	793	795	787	790	149,500	790
2021-04-22	802	805	788	795	204,900	795
2021-04-21	794	794	782	793	351,700	793
2021-04-20	820	820	807	811	329,600	811
2021-04-19	839	839	830	831	293,900	831
2021-04-16	845	845	830	839	304,700	839
2021-04-15	845	855	841	850	352,900	850
2021-04-14	827	843	817	841	417,400	841
2021-04-13	821	847	821	837	754,900	837
2021-04-12	814	827	808	821	493,200	821
2021-04-09	816	820	807	807	347,200	807
2021-04-08	808	810	797	802	340,300	802
2021-04-07	803	815	801	812	248,400	812
2021-04-06	819	821	796	800	361,700	800
2021-04-05	819	819	802	816	304,200	816
2021-04-02	822	823	804	808	266,300	808
2021-04-01	809	824	805	808	365,800	808
2021-03-31	821	826	811	811	521,800	811
2021-03-30	839	839	816	830	507,900	830
2021-03-29	865	867	849	862	758,500	862
2021-03-26	855	857	845	847	383,400	847
2021-03-25	836	851	835	841	507,100	841
2021-03-24	844	846	821	821	519,000	821
2021-03-23	860	874	849	849	505,200	849
2021-03-22	859	872	853	866	558,000	866
2021-03-19	841	869	835	859	1,261,300	859
2021-03-18	847	858	844	855	561,400	855
2021-03-17	824	840	823	839	378,400	839
2021-03-16	840	844	829	833	571,500	833
2021-03-15	820	845	819	844	614,200	844
2021-03-12	818	819	801	814	499,900	814
2021-03-11	807	823	804	820	518,100	820
2021-03-10	810	810	793	801	539,300	801
2021-03-09	790	808	785	808	666,600	808
2021-03-08	792	794	775	780	501,000	780
2021-03-05	770	784	757	783	691,200	783
2021-03-04	762	774	760	773	532,300	773
2021-03-03	763	783	760	777	642,600	777
2021-03-02	764	766	754	764	340,700	764
2021-03-01	741	758	741	758	449,400	758
2021-02-26	742	743	728	728	517,300	728
2021-02-25	753	753	740	749	381,600	749
2021-02-24	743	748	736	739	333,400	739
2021-02-22	749	752	741	743	353,400	743
2021-02-19	742	749	737	744	317,100	744
2021-02-18	758	760	746	748	323,000	748
2021-02-17	764	769	759	763	368,700	763
2021-02-16	780	783	771	774	207,300	774
2021-02-15	781	787	774	780	281,100	780
2021-02-12	772	776	766	767	250,400	767
2021-02-10	768	770	760	768	429,200	768
2021-02-09	778	782	764	778	739,800	778
2021-02-08	760	794	759	793	727,200	793
2021-02-05	753	757	746	757	437,900	757
2021-02-04	760	761	749	752	374,900	752
2021-02-03	752	766	749	766	278,600	766
2021-02-02	745	755	744	751	374,800	751
2021-02-01	733	751	730	735	318,300	735
2021-01-29	755	764	734	737	715,900	737
2021-01-28	745	762	740	757	755,900	757
2021-01-27	750	761	746	760	432,100	760
2021-01-26	737	746	735	745	265,100	745
2021-01-25	734	741	730	737	286,600	737
2021-01-22	727	730	725	726	296,500	726
2021-01-21	740	749	733	736	396,100	736
2021-01-20	727	736	718	734	336,700	734
2021-01-19	730	736	726	730	199,400	730
2021-01-18	730	733	726	729	190,000	729
2021-01-15	755	757	738	738	340,600	738
2021-01-14	737	752	736	749	497,900	749
2021-01-13	745	757	729	741	761,100	741
2021-01-12	734	743	729	743	446,900	743
2021-01-08	721	739	717	733	787,100	733
2021-01-07	722	728	714	719	836,300	719
2021-01-06	690	701	688	697	465,600	697
2021-01-05	674	687	674	684	426,200	684
2021-01-04	689	691	668	675	321,600	675

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