1860 戸田建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	710	715	709	710	320,500	710
2022-12-29	715	715	707	710	365,100	710
2022-12-28	716	719	713	719	386,900	719
2022-12-27	718	721	715	716	261,700	716
2022-12-26	716	717	707	715	249,400	715
2022-12-23	710	715	709	713	229,900	713
2022-12-22	709	718	705	717	282,900	717
2022-12-21	712	713	702	707	393,200	707
2022-12-20	726	726	702	714	452,700	714
2022-12-19	717	725	714	721	294,000	721
2022-12-16	728	731	717	720	703,200	720
2022-12-15	726	731	725	730	310,200	730
2022-12-14	726	729	723	727	343,500	727
2022-12-13	727	730	726	727	389,100	727
2022-12-12	721	732	720	722	629,900	722
2022-12-09	710	719	709	718	406,500	718
2022-12-08	713	716	705	712	448,000	712
2022-12-07	709	717	708	713	390,000	713
2022-12-06	704	710	700	706	492,700	706
2022-12-05	708	710	698	705	402,300	705
2022-12-02	713	714	697	704	684,900	704
2022-12-01	733	733	721	723	533,200	723
2022-11-30	734	739	727	732	836,900	732
2022-11-29	727	738	725	733	592,900	733
2022-11-28	729	736	727	731	878,000	731
2022-11-25	738	740	726	734	1,052,600	734
2022-11-24	720	725	718	724	739,000	724
2022-11-22	709	718	709	716	531,600	716
2022-11-21	697	708	692	705	654,100	705
2022-11-18	680	695	680	692	884,600	692
2022-11-17	670	678	669	676	465,800	676
2022-11-16	671	673	666	673	424,300	673
2022-11-15	677	684	667	671	795,700	671
2022-11-14	700	701	677	680	1,019,200	680
2022-11-11	729	732	705	707	824,800	707
2022-11-10	720	722	714	719	423,300	719
2022-11-09	715	722	714	719	442,800	719
2022-11-08	717	719	713	716	453,400	716
2022-11-07	714	719	713	713	452,400	713
2022-11-04	700	710	700	709	555,700	709
2022-11-02	708	710	703	706	681,400	706
2022-11-01	742	742	704	708	1,007,500	708
2022-10-31	746	746	737	743	774,100	743
2022-10-28	732	741	723	738	3,588,000	738
2022-10-27	749	751	739	740	755,900	740
2022-10-26	753	759	749	755	705,100	755
2022-10-25	749	753	745	751	670,300	751
2022-10-24	752	752	742	746	735,200	746
2022-10-21	743	753	741	748	713,600	748
2022-10-20	750	756	748	753	755,400	753
2022-10-19	748	758	747	757	721,800	757
2022-10-18	750	752	742	750	691,800	750
2022-10-17	740	745	736	742	626,700	742
2022-10-14	747	754	738	748	835,500	748
2022-10-13	734	741	730	738	541,400	738
2022-10-12	740	741	733	738	575,200	738
2022-10-11	740	749	736	739	657,800	739
2022-10-07	746	751	740	747	698,100	747
2022-10-06	755	758	751	754	1,025,300	754
2022-10-05	764	764	745	749	986,500	749
2022-10-04	747	758	747	757	1,016,600	757
2022-10-03	736	736	722	732	580,900	732
2022-09-30	747	752	743	744	552,800	744
2022-09-29	744	749	735	747	818,200	747
2022-09-28	740	748	735	748	756,700	748
2022-09-27	752	755	745	746	767,700	746
2022-09-26	759	759	752	759	828,600	759
2022-09-22	762	771	759	771	995,600	771
2022-09-21	763	771	762	766	1,038,100	766
2022-09-20	775	777	765	769	1,002,900	769
2022-09-16	767	774	762	770	1,012,200	770
2022-09-15	760	769	755	765	1,092,600	765
2022-09-14	768	770	753	758	1,391,000	758
2022-09-13	763	789	751	778	1,379,800	778
2022-09-12	730	762	727	762	1,316,800	762
2022-09-09	715	728	704	726	1,460,600	726
2022-09-08	686	702	684	700	701,900	700
2022-09-07	676	683	672	681	727,400	681
2022-09-06	678	678	670	672	461,400	672
2022-09-05	677	679	669	673	507,100	673
2022-09-02	676	679	669	676	667,300	676
2022-09-01	680	688	678	685	630,000	685
2022-08-31	684	689	684	688	901,700	688
2022-08-30	690	696	687	696	420,800	696
2022-08-29	684	687	681	683	591,100	683
2022-08-26	692	696	691	694	368,600	694
2022-08-25	690	697	687	696	334,700	696
2022-08-24	689	693	686	692	503,200	692
2022-08-23	694	697	689	692	401,100	692
2022-08-22	691	705	691	703	326,300	703
2022-08-19	704	704	695	699	250,400	699
2022-08-18	698	702	694	696	354,800	696
2022-08-17	693	705	693	701	437,000	701
2022-08-16	688	690	684	687	317,800	687
2022-08-15	695	695	690	691	246,400	691
2022-08-12	685	708	685	693	526,300	693
2022-08-10	682	701	672	693	686,900	693
2022-08-09	700	706	679	681	437,800	681
2022-08-08	700	702	695	700	336,300	700
2022-08-05	681	704	681	698	513,900	698
2022-08-04	693	693	683	687	296,000	687
2022-08-03	693	693	685	688	345,300	688
2022-08-02	705	707	691	692	400,400	692
2022-08-01	716	717	709	712	326,400	712
2022-07-29	728	728	710	712	365,600	712
2022-07-28	725	726	717	723	328,900	723
2022-07-27	726	726	718	719	253,600	719
2022-07-26	724	727	719	724	295,900	724
2022-07-25	720	724	718	719	332,600	719
2022-07-22	713	722	711	718	316,500	718
2022-07-21	712	715	707	714	207,000	714
2022-07-20	704	715	701	713	386,000	713
2022-07-19	705	705	693	694	278,800	694
2022-07-15	710	710	696	697	276,500	697
2022-07-14	702	709	700	706	254,000	706
2022-07-13	720	722	705	705	265,600	705
2022-07-12	724	727	709	713	343,100	713
2022-07-11	714	727	712	725	619,700	725
2022-07-08	698	711	698	699	722,000	699
2022-07-07	702	706	694	699	431,200	699
2022-07-06	705	707	690	693	383,700	693
2022-07-05	725	725	711	717	511,500	717
2022-07-04	725	727	716	719	378,500	719
2022-07-01	723	732	713	716	864,500	716
2022-06-30	719	729	718	720	402,500	720
2022-06-29	716	721	711	717	428,300	717
2022-06-28	708	718	705	718	354,100	718
2022-06-27	725	726	706	709	393,700	709
2022-06-24	711	718	705	713	288,600	713
2022-06-23	697	709	696	706	205,900	706
2022-06-22	703	707	699	699	292,100	699
2022-06-21	695	702	693	695	394,100	695
2022-06-20	693	701	684	688	457,000	688
2022-06-17	683	703	680	688	1,520,000	688
2022-06-16	711	717	700	705	400,200	705
2022-06-15	706	713	705	705	417,100	705
2022-06-14	699	715	699	709	347,400	709
2022-06-13	717	722	712	713	371,900	713
2022-06-10	719	732	715	723	591,900	723
2022-06-09	730	739	727	727	587,300	727
2022-06-08	750	754	724	730	883,400	730
2022-06-07	687	695	686	693	289,700	693
2022-06-06	685	689	684	687	320,200	687
2022-06-03	700	700	688	691	285,100	691
2022-06-02	687	693	679	690	262,500	690
2022-06-01	679	695	679	692	415,600	692
2022-05-31	670	678	667	676	1,460,800	676
2022-05-30	670	683	668	678	653,800	678
2022-05-27	672	673	660	665	452,700	665
2022-05-26	664	673	664	666	392,800	666
2022-05-25	668	673	661	667	425,200	667
2022-05-24	672	673	657	664	471,600	664
2022-05-23	680	680	669	674	501,900	674
2022-05-20	669	677	665	675	626,200	675
2022-05-19	668	678	653	678	721,600	678
2022-05-18	692	697	683	686	370,800	686
2022-05-17	705	708	690	691	482,300	691
2022-05-16	720	720	695	701	756,300	701
2022-05-13	722	744	710	713	931,500	713
2022-05-12	730	733	725	726	312,700	726
2022-05-11	733	736	730	731	293,100	731
2022-05-10	733	747	732	743	376,400	743
2022-05-09	745	746	737	737	299,900	737
2022-05-06	745	756	743	749	462,000	749
2022-05-02	743	753	741	748	333,200	748
2022-04-28	714	749	712	746	556,500	746
2022-04-27	716	724	707	707	619,700	707
2022-04-26	731	738	726	731	344,700	731
2022-04-25	729	735	727	727	327,800	727
2022-04-22	735	746	734	742	296,900	742
2022-04-21	750	756	746	747	379,300	747
2022-04-20	749	757	743	745	524,600	745
2022-04-19	744	746	739	743	233,900	743
2022-04-18	746	748	734	736	227,400	736
2022-04-15	750	756	750	751	184,000	751
2022-04-14	741	752	738	749	257,100	749
2022-04-13	739	748	737	744	704,700	744
2022-04-12	738	746	737	741	500,400	741
2022-04-11	739	745	736	742	362,700	742
2022-04-08	735	743	732	743	497,000	743
2022-04-07	735	735	725	731	352,800	731
2022-04-06	748	752	742	745	308,600	745
2022-04-05	756	756	749	750	346,500	750
2022-04-04	756	760	751	752	206,000	752
2022-04-01	739	758	735	757	341,100	757
2022-03-31	746	754	741	741	486,600	741
2022-03-30	764	769	746	752	496,200	752
2022-03-29	773	782	770	781	724,100	781
2022-03-28	779	784	771	776	350,300	776
2022-03-25	775	779	770	775	350,400	775
2022-03-24	777	779	768	775	326,400	775
2022-03-23	780	791	769	788	537,700	788
2022-03-22	762	776	759	771	562,800	771
2022-03-18	750	756	745	750	874,800	750
2022-03-17	755	762	747	758	502,300	758
2022-03-16	750	754	744	748	400,600	748
2022-03-15	749	758	748	753	325,900	753
2022-03-14	756	756	747	748	293,000	748
2022-03-11	750	754	745	747	504,700	747
2022-03-10	757	764	750	762	518,200	762
2022-03-09	735	750	734	744	242,300	744
2022-03-08	743	749	736	740	354,400	740
2022-03-07	749	750	739	745	279,200	745
2022-03-04	749	759	748	751	204,600	751
2022-03-03	748	755	745	749	315,000	749
2022-03-02	757	757	741	741	345,200	741
2022-03-01	777	778	767	770	368,800	770
2022-02-28	770	775	760	768	577,400	768
2022-02-25	765	768	760	764	235,500	764
2022-02-24	767	774	763	771	329,900	771
2022-02-22	765	771	759	767	176,200	767
2022-02-21	758	772	757	769	219,300	769
2022-02-18	764	773	764	770	269,500	770
2022-02-17	779	782	764	771	243,200	771
2022-02-16	781	787	779	785	378,400	785
2022-02-15	777	780	765	770	449,000	770
2022-02-14	758	776	752	771	498,200	771
2022-02-10	759	763	753	760	401,500	760
2022-02-09	758	760	754	754	221,000	754
2022-02-08	754	756	747	754	181,200	754
2022-02-07	746	747	735	744	292,700	744
2022-02-04	752	758	747	754	259,500	754
2022-02-03	740	752	740	746	226,400	746
2022-02-02	730	749	729	749	338,200	749
2022-02-01	729	741	726	731	263,500	731
2022-01-31	731	739	726	738	288,000	738
2022-01-28	734	745	732	740	333,800	740
2022-01-27	732	738	716	720	422,500	720
2022-01-26	738	745	729	729	252,500	729
2022-01-25	735	741	728	740	328,400	740
2022-01-24	738	745	734	744	254,600	744
2022-01-21	720	737	720	734	275,900	734
2022-01-20	714	730	714	724	275,600	724
2022-01-19	717	725	714	716	348,000	716
2022-01-18	750	753	726	729	268,200	729
2022-01-17	728	739	726	736	124,000	736
2022-01-14	724	729	714	727	359,700	727
2022-01-13	738	738	723	725	232,600	725
2022-01-12	721	740	721	737	246,400	737
2022-01-11	725	725	710	724	341,900	724
2022-01-07	726	735	721	724	222,600	724
2022-01-06	738	746	729	729	245,200	729
2022-01-05	744	744	733	739	317,900	739
2022-01-04	736	738	727	736	240,300	736

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