戸田建設(1860)の株価時系列情報
戸田建設(1860)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 645 | 650 | 639 | 648 | 419,000 |
| 2005/12/29 | 648 | 654 | 635 | 637 | 657,000 |
| 2005/12/28 | 632 | 653 | 631 | 653 | 563,000 |
| 2005/12/27 | 646 | 646 | 632 | 634 | 332,000 |
| 2005/12/26 | 663 | 663 | 651 | 652 | 481,000 |
| 2005/12/22 | 663 | 668 | 647 | 653 | 1,019,000 |
| 2005/12/21 | 653 | 664 | 650 | 659 | 842,000 |
| 2005/12/20 | 633 | 650 | 625 | 649 | 1,291,000 |
| 2005/12/19 | 631 | 632 | 612 | 623 | 689,000 |
| 2005/12/16 | 641 | 652 | 628 | 632 | 1,139,000 |
| 2005/12/15 | 647 | 656 | 638 | 644 | 1,126,000 |
| 2005/12/14 | 663 | 666 | 651 | 651 | 1,354,000 |
| 2005/12/13 | 656 | 664 | 651 | 653 | 1,920,000 |
| 2005/12/12 | 678 | 697 | 673 | 676 | 1,088,000 |
| 2005/12/09 | 675 | 685 | 665 | 676 | 1,833,000 |
| 2005/12/08 | 696 | 715 | 687 | 695 | 665,000 |
| 2005/12/07 | 718 | 732 | 718 | 723 | 812,000 |
| 2005/12/06 | 740 | 740 | 727 | 733 | 636,000 |
| 2005/12/05 | 745 | 745 | 737 | 744 | 672,000 |
| 2005/12/02 | 730 | 746 | 730 | 746 | 1,165,000 |
| 2005/12/01 | 700 | 725 | 694 | 721 | 1,573,000 |
| 2005/11/30 | 671 | 697 | 668 | 691 | 1,217,000 |
| 2005/11/29 | 659 | 675 | 656 | 670 | 1,264,000 |
| 2005/11/28 | 663 | 665 | 651 | 658 | 876,000 |
| 2005/11/25 | 631 | 662 | 628 | 658 | 1,037,000 |
| 2005/11/24 | 661 | 669 | 627 | 629 | 1,028,000 |
| 2005/11/22 | 673 | 675 | 662 | 670 | 574,000 |
| 2005/11/21 | 674 | 678 | 668 | 671 | 547,000 |
| 2005/11/18 | 676 | 680 | 663 | 667 | 579,000 |
| 2005/11/17 | 643 | 667 | 643 | 667 | 698,000 |
| 2005/11/16 | 641 | 655 | 631 | 649 | 713,000 |
| 2005/11/15 | 651 | 661 | 640 | 640 | 583,000 |
| 2005/11/14 | 677 | 686 | 649 | 651 | 885,000 |
| 2005/11/11 | 675 | 688 | 673 | 677 | 694,000 |
| 2005/11/10 | 671 | 671 | 649 | 662 | 781,000 |
| 2005/11/09 | 678 | 684 | 670 | 670 | 1,099,000 |
| 2005/11/08 | 699 | 708 | 680 | 682 | 1,235,000 |
| 2005/11/07 | 718 | 719 | 695 | 700 | 1,034,000 |
| 2005/11/04 | 725 | 725 | 695 | 719 | 1,755,000 |
| 2005/11/02 | 697 | 697 | 682 | 686 | 1,609,000 |
| 2005/11/01 | 676 | 700 | 675 | 697 | 1,011,000 |
| 2005/10/31 | 660 | 674 | 654 | 671 | 807,000 |
| 2005/10/28 | 650 | 661 | 646 | 655 | 1,207,000 |
| 2005/10/27 | 634 | 650 | 633 | 646 | 619,000 |
| 2005/10/26 | 615 | 643 | 611 | 627 | 1,147,000 |
| 2005/10/25 | 601 | 615 | 601 | 606 | 1,747,000 |
| 2005/10/24 | 601 | 614 | 596 | 597 | 829,000 |
| 2005/10/21 | 607 | 611 | 600 | 605 | 767,000 |
| 2005/10/20 | 615 | 625 | 612 | 614 | 691,000 |
| 2005/10/19 | 622 | 629 | 608 | 614 | 1,065,000 |
| 2005/10/18 | 640 | 643 | 628 | 629 | 968,000 |
| 2005/10/17 | 662 | 678 | 635 | 639 | 1,961,000 |
| 2005/10/14 | 650 | 653 | 645 | 648 | 624,000 |
| 2005/10/13 | 646 | 658 | 634 | 650 | 1,259,000 |
| 2005/10/12 | 625 | 689 | 618 | 663 | 3,770,000 |
| 2005/10/11 | 589 | 615 | 589 | 615 | 1,336,000 |
| 2005/10/07 | 587 | 589 | 576 | 588 | 1,128,000 |
| 2005/10/06 | 588 | 592 | 586 | 589 | 1,494,000 |
| 2005/10/05 | 585 | 592 | 580 | 587 | 917,000 |
| 2005/10/04 | 591 | 592 | 575 | 584 | 1,185,000 |
| 2005/10/03 | 583 | 593 | 565 | 593 | 1,366,000 |
| 2005/09/30 | 594 | 595 | 573 | 573 | 1,336,000 |
| 2005/09/29 | 568 | 584 | 563 | 583 | 1,574,000 |
| 2005/09/28 | 544 | 556 | 544 | 556 | 565,000 |
| 2005/09/27 | 549 | 549 | 539 | 544 | 973,000 |
| 2005/09/26 | 535 | 540 | 529 | 540 | 1,256,000 |
| 2005/09/22 | 527 | 528 | 521 | 527 | 416,000 |
| 2005/09/21 | 533 | 533 | 522 | 525 | 630,000 |
| 2005/09/20 | 514 | 538 | 512 | 537 | 1,269,000 |
| 2005/09/16 | 514 | 518 | 500 | 511 | 2,027,000 |
| 2005/09/15 | 520 | 526 | 513 | 523 | 361,000 |
| 2005/09/14 | 524 | 524 | 517 | 521 | 251,000 |
| 2005/09/13 | 523 | 525 | 518 | 523 | 296,000 |
| 2005/09/12 | 525 | 533 | 514 | 523 | 421,000 |
| 2005/09/09 | 499 | 517 | 499 | 517 | 1,252,000 |
| 2005/09/08 | 510 | 511 | 497 | 505 | 763,000 |
| 2005/09/07 | 517 | 517 | 505 | 513 | 509,000 |
| 2005/09/06 | 510 | 523 | 509 | 518 | 922,000 |
| 2005/09/05 | 504 | 514 | 504 | 514 | 312,000 |
| 2005/09/02 | 507 | 510 | 505 | 507 | 404,000 |
| 2005/09/01 | 507 | 513 | 506 | 507 | 467,000 |
| 2005/08/31 | 507 | 509 | 504 | 506 | 324,000 |
| 2005/08/30 | 507 | 512 | 507 | 511 | 202,000 |
| 2005/08/29 | 516 | 516 | 503 | 504 | 318,000 |
| 2005/08/26 | 516 | 517 | 506 | 515 | 429,000 |
| 2005/08/25 | 508 | 520 | 508 | 516 | 703,000 |
| 2005/08/24 | 512 | 515 | 509 | 513 | 304,000 |
| 2005/08/23 | 515 | 519 | 512 | 512 | 562,000 |
| 2005/08/22 | 502 | 510 | 498 | 508 | 621,000 |
| 2005/08/19 | 502 | 506 | 500 | 501 | 573,000 |
| 2005/08/18 | 510 | 510 | 501 | 502 | 510,000 |
| 2005/08/17 | 513 | 514 | 506 | 507 | 583,000 |
| 2005/08/16 | 513 | 513 | 505 | 509 | 567,000 |
| 2005/08/15 | 510 | 520 | 509 | 511 | 584,000 |
| 2005/08/12 | 514 | 516 | 510 | 512 | 729,000 |
| 2005/08/11 | 491 | 510 | 488 | 507 | 1,003,000 |
| 2005/08/10 | 490 | 491 | 486 | 490 | 449,000 |
| 2005/08/09 | 463 | 479 | 463 | 476 | 928,000 |
| 2005/08/08 | 461 | 463 | 452 | 462 | 684,000 |
| 2005/08/05 | 476 | 476 | 468 | 471 | 787,000 |
| 2005/08/04 | 472 | 480 | 472 | 477 | 600,000 |
| 2005/08/03 | 481 | 486 | 473 | 474 | 709,000 |
| 2005/08/02 | 483 | 485 | 480 | 480 | 577,000 |
| 2005/08/01 | 492 | 492 | 486 | 488 | 723,000 |
| 2005/07/29 | 492 | 494 | 488 | 492 | 799,000 |
| 2005/07/28 | 488 | 492 | 487 | 487 | 1,023,000 |
| 2005/07/27 | 482 | 486 | 479 | 484 | 962,000 |
| 2005/07/26 | 475 | 479 | 473 | 477 | 295,000 |
| 2005/07/25 | 467 | 476 | 467 | 473 | 352,000 |
| 2005/07/22 | 472 | 474 | 467 | 467 | 345,000 |
| 2005/07/21 | 480 | 481 | 477 | 477 | 319,000 |
| 2005/07/20 | 478 | 481 | 476 | 480 | 308,000 |
| 2005/07/19 | 480 | 480 | 478 | 478 | 351,000 |
| 2005/07/15 | 481 | 482 | 476 | 476 | 447,000 |
| 2005/07/14 | 473 | 478 | 473 | 474 | 492,000 |
| 2005/07/13 | 468 | 471 | 465 | 471 | 452,000 |
| 2005/07/12 | 468 | 470 | 462 | 462 | 463,000 |
| 2005/07/11 | 475 | 476 | 468 | 469 | 415,000 |
| 2005/07/08 | 467 | 476 | 466 | 473 | 674,000 |
| 2005/07/07 | 472 | 474 | 467 | 467 | 408,000 |
| 2005/07/06 | 482 | 483 | 472 | 472 | 390,000 |
| 2005/07/05 | 483 | 485 | 479 | 482 | 426,000 |
| 2005/07/04 | 482 | 487 | 478 | 485 | 761,000 |
| 2005/07/01 | 470 | 477 | 468 | 477 | 566,000 |
| 2005/06/30 | 480 | 483 | 473 | 474 | 1,064,000 |
| 2005/06/29 | 480 | 481 | 476 | 479 | 344,000 |
| 2005/06/28 | 472 | 481 | 472 | 479 | 446,000 |
| 2005/06/27 | 484 | 484 | 470 | 475 | 1,528,000 |
| 2005/06/24 | 474 | 483 | 471 | 483 | 946,000 |
| 2005/06/23 | 475 | 478 | 471 | 471 | 593,000 |
| 2005/06/22 | 466 | 474 | 460 | 474 | 954,000 |
| 2005/06/21 | 458 | 467 | 458 | 466 | 653,000 |
| 2005/06/20 | 454 | 459 | 452 | 456 | 813,000 |
| 2005/06/17 | 459 | 460 | 455 | 458 | 579,000 |
| 2005/06/16 | 453 | 456 | 451 | 452 | 972,000 |
| 2005/06/15 | 440 | 454 | 439 | 454 | 1,156,000 |
| 2005/06/14 | 446 | 449 | 444 | 444 | 630,000 |
| 2005/06/13 | 450 | 457 | 447 | 451 | 1,123,000 |
| 2005/06/10 | 456 | 461 | 451 | 461 | 741,000 |
| 2005/06/09 | 461 | 461 | 455 | 456 | 565,000 |
| 2005/06/08 | 457 | 462 | 457 | 458 | 662,000 |
| 2005/06/07 | 460 | 462 | 454 | 455 | 776,000 |
| 2005/06/06 | 459 | 464 | 454 | 462 | 1,027,000 |
| 2005/06/03 | 455 | 455 | 450 | 454 | 756,000 |
| 2005/06/02 | 452 | 455 | 449 | 451 | 722,000 |
| 2005/06/01 | 441 | 453 | 441 | 452 | 1,012,000 |
| 2005/05/31 | 441 | 449 | 436 | 445 | 806,000 |
| 2005/05/30 | 432 | 442 | 432 | 439 | 720,000 |
| 2005/05/27 | 447 | 447 | 435 | 435 | 1,006,000 |
| 2005/05/26 | 448 | 448 | 443 | 446 | 794,000 |
| 2005/05/25 | 443 | 450 | 437 | 448 | 1,366,000 |
| 2005/05/24 | 456 | 458 | 443 | 443 | 925,000 |
| 2005/05/23 | 455 | 461 | 450 | 457 | 1,394,000 |
| 2005/05/20 | 454 | 471 | 452 | 461 | 2,373,000 |
| 2005/05/19 | 469 | 470 | 443 | 449 | 3,708,000 |
| 2005/05/18 | 493 | 498 | 477 | 478 | 1,082,000 |
| 2005/05/17 | 503 | 507 | 493 | 498 | 444,000 |
| 2005/05/16 | 503 | 507 | 503 | 503 | 314,000 |
| 2005/05/13 | 511 | 516 | 507 | 507 | 334,000 |
| 2005/05/12 | 527 | 527 | 517 | 517 | 637,000 |
| 2005/05/11 | 519 | 527 | 517 | 526 | 412,000 |
| 2005/05/10 | 520 | 524 | 519 | 521 | 429,000 |
| 2005/05/09 | 518 | 524 | 511 | 524 | 624,000 |
| 2005/05/06 | 515 | 522 | 515 | 517 | 250,000 |
| 2005/05/02 | 514 | 518 | 512 | 513 | 174,000 |
| 2005/04/28 | 514 | 519 | 510 | 516 | 488,000 |
| 2005/04/27 | 515 | 515 | 504 | 511 | 734,000 |
| 2005/04/26 | 511 | 517 | 510 | 514 | 271,000 |
| 2005/04/25 | 511 | 519 | 507 | 511 | 279,000 |
| 2005/04/22 | 509 | 510 | 500 | 510 | 390,000 |
| 2005/04/21 | 492 | 506 | 485 | 500 | 461,000 |
| 2005/04/20 | 501 | 504 | 496 | 502 | 346,000 |
| 2005/04/19 | 490 | 501 | 485 | 496 | 584,000 |
| 2005/04/18 | 500 | 506 | 489 | 490 | 668,000 |
| 2005/04/15 | 518 | 522 | 511 | 515 | 626,000 |
| 2005/04/14 | 517 | 523 | 508 | 522 | 1,067,000 |
| 2005/04/13 | 515 | 520 | 513 | 518 | 566,000 |
| 2005/04/12 | 515 | 519 | 511 | 512 | 698,000 |
| 2005/04/11 | 515 | 516 | 508 | 508 | 572,000 |
| 2005/04/08 | 508 | 508 | 503 | 505 | 1,017,000 |
| 2005/04/07 | 508 | 508 | 501 | 505 | 646,000 |
| 2005/04/06 | 508 | 512 | 506 | 508 | 949,000 |
| 2005/04/05 | 516 | 518 | 506 | 507 | 760,000 |
| 2005/04/04 | 519 | 522 | 515 | 516 | 463,000 |
| 2005/04/01 | 520 | 528 | 515 | 528 | 344,000 |
| 2005/03/31 | 517 | 528 | 517 | 528 | 502,000 |
| 2005/03/30 | 513 | 518 | 506 | 512 | 285,000 |
| 2005/03/29 | 531 | 531 | 515 | 520 | 389,000 |
| 2005/03/28 | 526 | 536 | 526 | 534 | 526,000 |
| 2005/03/25 | 533 | 536 | 524 | 528 | 801,000 |
| 2005/03/24 | 535 | 537 | 527 | 536 | 360,000 |
| 2005/03/23 | 538 | 538 | 526 | 531 | 468,000 |
| 2005/03/22 | 539 | 542 | 536 | 539 | 401,000 |
| 2005/03/18 | 528 | 540 | 528 | 539 | 454,000 |
| 2005/03/17 | 529 | 530 | 525 | 528 | 214,000 |
| 2005/03/16 | 524 | 530 | 520 | 528 | 311,000 |
| 2005/03/15 | 536 | 536 | 523 | 525 | 316,000 |
| 2005/03/14 | 538 | 539 | 528 | 531 | 655,000 |
| 2005/03/11 | 518 | 527 | 518 | 527 | 858,000 |
| 2005/03/10 | 515 | 522 | 514 | 518 | 397,000 |
| 2005/03/09 | 516 | 523 | 512 | 512 | 835,000 |
| 2005/03/08 | 519 | 521 | 511 | 514 | 1,066,000 |
| 2005/03/07 | 525 | 529 | 521 | 523 | 591,000 |
| 2005/03/04 | 525 | 529 | 522 | 529 | 433,000 |
| 2005/03/03 | 520 | 526 | 520 | 521 | 667,000 |
| 2005/03/02 | 518 | 529 | 516 | 525 | 686,000 |
| 2005/03/01 | 514 | 517 | 509 | 515 | 644,000 |
| 2005/02/28 | 513 | 515 | 510 | 515 | 551,000 |
| 2005/02/25 | 501 | 508 | 500 | 508 | 515,000 |
| 2005/02/24 | 500 | 503 | 498 | 501 | 266,000 |
| 2005/02/23 | 500 | 500 | 496 | 497 | 205,000 |
| 2005/02/22 | 501 | 505 | 499 | 501 | 494,000 |
| 2005/02/21 | 509 | 510 | 504 | 504 | 207,000 |
| 2005/02/18 | 501 | 507 | 499 | 505 | 384,000 |
| 2005/02/17 | 502 | 505 | 493 | 501 | 620,000 |
| 2005/02/16 | 516 | 516 | 505 | 512 | 947,000 |
| 2005/02/15 | 516 | 518 | 515 | 517 | 412,000 |
| 2005/02/14 | 520 | 520 | 515 | 516 | 513,000 |
| 2005/02/10 | 513 | 516 | 508 | 516 | 471,000 |
| 2005/02/09 | 515 | 516 | 509 | 512 | 514,000 |
| 2005/02/08 | 513 | 515 | 508 | 509 | 931,000 |
| 2005/02/07 | 511 | 521 | 511 | 520 | 519,000 |
| 2005/02/04 | 522 | 523 | 508 | 518 | 1,240,000 |
| 2005/02/03 | 528 | 533 | 522 | 522 | 866,000 |
| 2005/02/02 | 529 | 535 | 529 | 533 | 657,000 |
| 2005/02/01 | 536 | 538 | 528 | 529 | 540,000 |
| 2005/01/31 | 545 | 545 | 536 | 536 | 632,000 |
| 2005/01/28 | 544 | 545 | 536 | 537 | 555,000 |
| 2005/01/27 | 539 | 542 | 533 | 539 | 528,000 |
| 2005/01/26 | 535 | 536 | 532 | 536 | 623,000 |
| 2005/01/25 | 521 | 539 | 521 | 537 | 1,139,000 |
| 2005/01/24 | 510 | 522 | 509 | 520 | 770,000 |
| 2005/01/21 | 507 | 517 | 506 | 514 | 415,000 |
| 2005/01/20 | 506 | 513 | 504 | 505 | 604,000 |
| 2005/01/19 | 519 | 519 | 515 | 515 | 394,000 |
| 2005/01/18 | 522 | 522 | 516 | 518 | 361,000 |
| 2005/01/17 | 519 | 526 | 519 | 522 | 471,000 |
| 2005/01/14 | 510 | 520 | 501 | 518 | 844,000 |
| 2005/01/13 | 520 | 520 | 505 | 512 | 1,150,000 |
| 2005/01/12 | 520 | 522 | 516 | 520 | 610,000 |
| 2005/01/11 | 518 | 524 | 515 | 522 | 1,032,000 |
| 2005/01/07 | 494 | 512 | 491 | 508 | 1,159,000 |
| 2005/01/06 | 489 | 492 | 485 | 485 | 1,285,000 |
| 2005/01/05 | 500 | 501 | 493 | 500 | 486,000 |
| 2005/01/04 | 500 | 500 | 492 | 500 | 172,000 |