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 |
|---|---|---|---|---|---|
| 1984/12/28 | 286 | 287 | 280 | 280 | 175,000 |
| 1984/12/27 | 290 | 290 | 282 | 284 | 110,000 |
| 1984/12/26 | 290 | 290 | 285 | 290 | 286,000 |
| 1984/12/25 | 277 | 289 | 277 | 280 | 268,000 |
| 1984/12/24 | 275 | 280 | 275 | 278 | 153,000 |
| 1984/12/22 | 277 | 280 | 277 | 279 | 98,000 |
| 1984/12/21 | 270 | 279 | 269 | 279 | 180,000 |
| 1984/12/20 | 273 | 273 | 265 | 268 | 31,000 |
| 1984/12/19 | 270 | 273 | 269 | 269 | 32,000 |
| 1984/12/18 | 271 | 271 | 270 | 270 | 26,000 |
| 1984/12/17 | 271 | 272 | 271 | 271 | 39,000 |
| 1984/12/15 | 272 | 272 | 271 | 271 | 13,000 |
| 1984/12/14 | 272 | 273 | 271 | 272 | 56,000 |
| 1984/12/13 | 270 | 271 | 269 | 271 | 95,000 |
| 1984/12/12 | 269 | 270 | 268 | 268 | 14,000 |
| 1984/12/11 | 271 | 271 | 265 | 265 | 49,000 |
| 1984/12/10 | 267 | 271 | 267 | 271 | 50,000 |
| 1984/12/07 | 265 | 266 | 265 | 265 | 54,000 |
| 1984/12/06 | 261 | 265 | 261 | 265 | 83,000 |
| 1984/12/05 | 267 | 267 | 260 | 260 | 57,000 |
| 1984/12/04 | 267 | 267 | 267 | 267 | 4,000 |
| 1984/12/03 | 267 | 267 | 265 | 265 | 94,000 |
| 1984/12/01 | 268 | 268 | 267 | 267 | 44,000 |
| 1984/11/30 | 270 | 270 | 265 | 265 | 53,000 |
| 1984/11/29 | 258 | 267 | 258 | 267 | 37,000 |
| 1984/11/28 | 256 | 258 | 254 | 258 | 55,000 |
| 1984/11/27 | 256 | 258 | 254 | 256 | 58,000 |
| 1984/11/26 | 256 | 258 | 255 | 256 | 63,000 |
| 1984/11/24 | 260 | 260 | 259 | 259 | 14,000 |
| 1984/11/22 | 258 | 260 | 256 | 256 | 50,000 |
| 1984/11/21 | 258 | 260 | 258 | 260 | 40,000 |
| 1984/11/20 | 259 | 259 | 257 | 257 | 8,000 |
| 1984/11/19 | 259 | 260 | 257 | 259 | 28,000 |
| 1984/11/17 | 256 | 259 | 256 | 257 | 24,000 |
| 1984/11/16 | 260 | 260 | 256 | 256 | 37,000 |
| 1984/11/15 | 260 | 260 | 260 | 260 | 24,000 |
| 1984/11/14 | 261 | 261 | 260 | 260 | 62,000 |
| 1984/11/13 | 258 | 260 | 258 | 260 | 51,000 |
| 1984/11/12 | 263 | 263 | 262 | 262 | 5,000 |
| 1984/11/09 | 257 | 260 | 256 | 260 | 17,000 |
| 1984/11/08 | 256 | 260 | 256 | 256 | 32,000 |
| 1984/11/07 | 263 | 263 | 259 | 259 | 14,000 |
| 1984/11/06 | 269 | 269 | 261 | 263 | 45,000 |
| 1984/11/05 | 257 | 270 | 256 | 264 | 59,000 |
| 1984/11/02 | 255 | 260 | 255 | 256 | 68,000 |
| 1984/11/01 | 256 | 256 | 255 | 255 | 65,000 |
| 1984/10/31 | 257 | 257 | 255 | 255 | 47,000 |
| 1984/10/30 | 252 | 253 | 252 | 253 | 14,000 |
| 1984/10/29 | 253 | 257 | 252 | 252 | 45,000 |
| 1984/10/27 | 253 | 256 | 253 | 256 | 9,000 |
| 1984/10/26 | 255 | 255 | 251 | 251 | 74,000 |
| 1984/10/25 | 259 | 259 | 256 | 256 | 29,000 |
| 1984/10/24 | 257 | 258 | 257 | 258 | 11,000 |
| 1984/10/23 | 254 | 256 | 254 | 256 | 17,000 |
| 1984/10/22 | 254 | 254 | 253 | 254 | 26,000 |
| 1984/10/20 | 252 | 252 | 252 | 252 | 27,000 |
| 1984/10/19 | 252 | 252 | 252 | 252 | 33,000 |
| 1984/10/18 | 252 | 253 | 251 | 251 | 46,000 |
| 1984/10/17 | 252 | 252 | 252 | 252 | 20,000 |
| 1984/10/16 | 253 | 253 | 251 | 251 | 60,000 |
| 1984/10/15 | 253 | 256 | 253 | 254 | 42,000 |
| 1984/10/12 | 257 | 257 | 253 | 253 | 66,000 |
| 1984/10/11 | 257 | 258 | 257 | 257 | 42,000 |
| 1984/10/09 | 258 | 258 | 257 | 257 | 47,000 |
| 1984/10/08 | 257 | 260 | 257 | 258 | 46,000 |
| 1984/10/06 | 258 | 258 | 256 | 256 | 31,000 |
| 1984/10/05 | 259 | 260 | 256 | 260 | 42,000 |
| 1984/10/04 | 258 | 260 | 256 | 260 | 57,000 |
| 1984/10/03 | 259 | 259 | 258 | 258 | 15,000 |
| 1984/10/02 | 260 | 262 | 260 | 260 | 55,000 |
| 1984/10/01 | 260 | 261 | 260 | 260 | 47,000 |
| 1984/09/28 | 262 | 262 | 261 | 261 | 6,000 |
| 1984/09/27 | 261 | 261 | 260 | 260 | 9,000 |
| 1984/09/26 | 261 | 261 | 258 | 260 | 48,000 |
| 1984/09/25 | 270 | 270 | 266 | 270 | 187,000 |
| 1984/09/22 | 266 | 266 | 266 | 266 | 13,000 |
| 1984/09/21 | 267 | 268 | 266 | 266 | 106,000 |
| 1984/09/20 | 267 | 267 | 267 | 267 | 6,000 |
| 1984/09/19 | 269 | 270 | 267 | 267 | 65,000 |
| 1984/09/18 | 270 | 271 | 269 | 269 | 42,000 |
| 1984/09/17 | 274 | 274 | 269 | 269 | 23,000 |
| 1984/09/14 | 270 | 271 | 270 | 271 | 25,000 |
| 1984/09/13 | 270 | 270 | 270 | 270 | 10,000 |
| 1984/09/12 | 271 | 271 | 269 | 270 | 106,000 |
| 1984/09/11 | 270 | 270 | 267 | 270 | 88,000 |
| 1984/09/10 | 269 | 270 | 268 | 268 | 29,000 |
| 1984/09/07 | 268 | 269 | 268 | 269 | 31,000 |
| 1984/09/06 | 269 | 269 | 269 | 269 | 12,000 |
| 1984/09/04 | 269 | 270 | 268 | 268 | 39,000 |
| 1984/09/03 | 270 | 270 | 268 | 268 | 88,000 |
| 1984/09/01 | 269 | 270 | 268 | 270 | 23,000 |
| 1984/08/31 | 268 | 270 | 268 | 268 | 60,000 |
| 1984/08/30 | 270 | 270 | 268 | 268 | 52,000 |
| 1984/08/29 | 268 | 269 | 268 | 268 | 66,000 |
| 1984/08/28 | 269 | 269 | 268 | 268 | 43,000 |
| 1984/08/27 | 270 | 270 | 268 | 270 | 43,000 |
| 1984/08/25 | 270 | 270 | 268 | 268 | 19,000 |
| 1984/08/24 | 268 | 270 | 268 | 268 | 41,000 |
| 1984/08/23 | 269 | 271 | 268 | 268 | 25,000 |
| 1984/08/22 | 271 | 271 | 268 | 268 | 26,000 |
| 1984/08/21 | 271 | 272 | 268 | 271 | 48,000 |
| 1984/08/20 | 268 | 270 | 268 | 268 | 45,000 |
| 1984/08/18 | 268 | 269 | 268 | 269 | 51,000 |
| 1984/08/16 | 269 | 269 | 268 | 268 | 41,000 |
| 1984/08/15 | 274 | 274 | 270 | 271 | 7,000 |
| 1984/08/14 | 271 | 271 | 270 | 270 | 15,000 |
| 1984/08/13 | 270 | 272 | 270 | 270 | 19,000 |
| 1984/08/10 | 268 | 270 | 268 | 270 | 17,000 |
| 1984/08/09 | 271 | 275 | 267 | 267 | 80,000 |
| 1984/08/08 | 270 | 272 | 270 | 270 | 15,000 |
| 1984/08/07 | 270 | 271 | 270 | 270 | 53,000 |
| 1984/08/06 | 280 | 280 | 271 | 271 | 27,000 |
| 1984/08/04 | 273 | 273 | 270 | 270 | 32,000 |
| 1984/08/03 | 270 | 271 | 270 | 271 | 52,000 |
| 1984/08/02 | 270 | 271 | 265 | 270 | 80,000 |
| 1984/08/01 | 272 | 274 | 270 | 270 | 81,000 |
| 1984/07/31 | 275 | 275 | 274 | 274 | 27,000 |
| 1984/07/30 | 278 | 280 | 275 | 275 | 80,000 |
| 1984/07/28 | 279 | 279 | 271 | 275 | 76,000 |
| 1984/07/27 | 285 | 289 | 277 | 280 | 73,000 |
| 1984/07/26 | 282 | 282 | 282 | 282 | 21,000 |
| 1984/07/25 | 279 | 279 | 275 | 277 | 33,000 |
| 1984/07/24 | 277 | 277 | 275 | 275 | 97,000 |
| 1984/07/23 | 283 | 283 | 278 | 279 | 68,000 |
| 1984/07/21 | 278 | 280 | 278 | 278 | 68,000 |
| 1984/07/20 | 280 | 280 | 274 | 275 | 132,000 |
| 1984/07/19 | 289 | 289 | 280 | 281 | 71,000 |
| 1984/07/18 | 285 | 289 | 285 | 289 | 87,000 |
| 1984/07/17 | 290 | 290 | 285 | 285 | 181,000 |
| 1984/07/16 | 296 | 302 | 287 | 287 | 89,000 |
| 1984/07/13 | 297 | 297 | 291 | 293 | 84,000 |
| 1984/07/12 | 300 | 300 | 292 | 292 | 187,000 |
| 1984/07/11 | 308 | 308 | 300 | 300 | 346,000 |
| 1984/07/10 | 309 | 311 | 302 | 303 | 556,000 |
| 1984/07/09 | 320 | 322 | 301 | 305 | 762,000 |
| 1984/07/07 | 320 | 320 | 314 | 320 | 1,472,000 |
| 1984/07/06 | 302 | 320 | 302 | 315 | 3,173,001 |
| 1984/07/05 | 299 | 303 | 292 | 292 | 200,000 |
| 1984/07/04 | 307 | 307 | 295 | 295 | 401,000 |
| 1984/07/03 | 294 | 307 | 294 | 306 | 618,000 |
| 1984/07/02 | 296 | 296 | 291 | 292 | 153,000 |
| 1984/06/30 | 290 | 295 | 290 | 291 | 119,000 |
| 1984/06/29 | 298 | 300 | 286 | 288 | 288,000 |
| 1984/06/28 | 303 | 312 | 300 | 303 | 2,032,000 |
| 1984/06/27 | 280 | 304 | 280 | 300 | 1,247,000 |
| 1984/06/26 | 284 | 285 | 278 | 285 | 194,000 |
| 1984/06/25 | 280 | 285 | 279 | 285 | 117,000 |
| 1984/06/23 | 279 | 280 | 275 | 275 | 123,000 |
| 1984/06/22 | 268 | 293 | 268 | 284 | 604,000 |
| 1984/06/21 | 268 | 268 | 265 | 265 | 54,000 |
| 1984/06/20 | 270 | 274 | 268 | 268 | 133,000 |
| 1984/06/19 | 262 | 275 | 262 | 274 | 51,000 |
| 1984/06/18 | 265 | 270 | 265 | 265 | 26,000 |
| 1984/06/16 | 270 | 270 | 261 | 262 | 18,000 |
| 1984/06/15 | 271 | 272 | 270 | 270 | 57,000 |
| 1984/06/14 | 273 | 275 | 273 | 273 | 68,000 |
| 1984/06/13 | 274 | 274 | 272 | 272 | 63,000 |
| 1984/06/12 | 265 | 274 | 265 | 274 | 32,000 |
| 1984/06/11 | 265 | 265 | 265 | 265 | 29,000 |
| 1984/06/08 | 261 | 265 | 261 | 261 | 16,000 |
| 1984/06/07 | 265 | 265 | 260 | 261 | 16,000 |
| 1984/06/06 | 264 | 264 | 255 | 264 | 32,000 |
| 1984/06/05 | 265 | 265 | 264 | 265 | 13,000 |
| 1984/06/04 | 264 | 264 | 260 | 260 | 41,000 |
| 1984/06/02 | 255 | 255 | 254 | 254 | 60,000 |
| 1984/06/01 | 256 | 256 | 256 | 256 | 42,000 |
| 1984/05/31 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/05/30 | 257 | 260 | 256 | 256 | 24,000 |
| 1984/05/29 | 262 | 262 | 255 | 256 | 50,000 |
| 1984/05/28 | 260 | 260 | 257 | 257 | 17,000 |
| 1984/05/26 | 263 | 263 | 260 | 261 | 11,000 |
| 1984/05/25 | 263 | 268 | 260 | 268 | 79,000 |
| 1984/05/24 | 262 | 263 | 262 | 263 | 14,000 |
| 1984/05/23 | 262 | 262 | 262 | 262 | 23,000 |
| 1984/05/22 | 261 | 262 | 261 | 261 | 27,000 |
| 1984/05/21 | 265 | 265 | 262 | 262 | 12,000 |
| 1984/05/19 | 270 | 270 | 262 | 262 | 36,000 |
| 1984/05/18 | 270 | 272 | 270 | 270 | 88,000 |
| 1984/05/17 | 270 | 275 | 270 | 272 | 173,000 |
| 1984/05/16 | 269 | 277 | 269 | 270 | 96,000 |
| 1984/05/15 | 269 | 270 | 269 | 269 | 83,000 |
| 1984/05/14 | 270 | 270 | 269 | 269 | 52,000 |
| 1984/05/10 | 269 | 270 | 259 | 270 | 86,000 |
| 1984/05/09 | 262 | 270 | 262 | 267 | 64,000 |
| 1984/05/08 | 261 | 262 | 260 | 260 | 10,000 |
| 1984/05/07 | 263 | 263 | 262 | 262 | 6,000 |
| 1984/05/04 | 260 | 263 | 258 | 259 | 74,000 |
| 1984/05/02 | 260 | 265 | 259 | 259 | 68,000 |
| 1984/05/01 | 262 | 263 | 258 | 258 | 22,000 |
| 1984/04/28 | 257 | 260 | 256 | 258 | 102,000 |
| 1984/04/27 | 264 | 264 | 255 | 256 | 404,000 |
| 1984/04/26 | 261 | 261 | 261 | 261 | 27,000 |
| 1984/04/25 | 266 | 266 | 260 | 265 | 79,000 |
| 1984/04/24 | 260 | 266 | 260 | 265 | 42,000 |
| 1984/04/23 | 260 | 265 | 260 | 265 | 66,000 |
| 1984/04/21 | 260 | 265 | 260 | 265 | 24,000 |
| 1984/04/20 | 260 | 265 | 258 | 258 | 75,000 |
| 1984/04/19 | 261 | 263 | 260 | 263 | 57,000 |
| 1984/04/18 | 263 | 263 | 260 | 260 | 72,000 |
| 1984/04/17 | 266 | 269 | 262 | 262 | 57,000 |
| 1984/04/16 | 263 | 270 | 263 | 267 | 56,000 |
| 1984/04/13 | 265 | 265 | 262 | 262 | 80,000 |
| 1984/04/12 | 272 | 272 | 269 | 271 | 70,000 |
| 1984/04/11 | 270 | 273 | 267 | 273 | 84,000 |
| 1984/04/10 | 270 | 270 | 266 | 270 | 29,000 |
| 1984/04/09 | 271 | 271 | 270 | 270 | 25,000 |
| 1984/04/07 | 270 | 271 | 270 | 271 | 4,000 |
| 1984/04/06 | 271 | 271 | 266 | 266 | 50,000 |
| 1984/04/05 | 279 | 279 | 270 | 271 | 60,000 |
| 1984/04/04 | 283 | 283 | 280 | 280 | 108,000 |
| 1984/04/03 | 275 | 293 | 274 | 293 | 100,000 |
| 1984/04/02 | 266 | 270 | 266 | 270 | 42,000 |
| 1984/03/31 | 266 | 266 | 261 | 265 | 73,000 |
| 1984/03/30 | 260 | 266 | 260 | 266 | 34,000 |
| 1984/03/29 | 257 | 260 | 256 | 257 | 63,000 |
| 1984/03/28 | 262 | 262 | 256 | 260 | 19,000 |
| 1984/03/27 | 261 | 261 | 260 | 261 | 28,000 |
| 1984/03/26 | 264 | 265 | 260 | 261 | 18,000 |
| 1984/03/24 | 264 | 265 | 264 | 264 | 24,000 |
| 1984/03/23 | 255 | 260 | 255 | 260 | 26,000 |
| 1984/03/22 | 255 | 260 | 255 | 255 | 44,000 |
| 1984/03/21 | 252 | 254 | 252 | 252 | 56,000 |
| 1984/03/19 | 253 | 253 | 251 | 251 | 77,000 |
| 1984/03/17 | 254 | 254 | 252 | 252 | 72,000 |
| 1984/03/16 | 255 | 255 | 253 | 253 | 92,000 |
| 1984/03/15 | 255 | 255 | 255 | 255 | 56,000 |
| 1984/03/14 | 255 | 255 | 255 | 255 | 53,000 |
| 1984/03/13 | 258 | 258 | 255 | 258 | 21,000 |
| 1984/03/12 | 259 | 260 | 255 | 260 | 29,000 |
| 1984/03/09 | 255 | 259 | 255 | 255 | 33,000 |
| 1984/03/08 | 254 | 255 | 254 | 254 | 43,000 |
| 1984/03/07 | 255 | 260 | 254 | 259 | 131,000 |
| 1984/03/06 | 260 | 261 | 255 | 255 | 123,000 |
| 1984/03/05 | 261 | 262 | 260 | 260 | 87,000 |
| 1984/03/03 | 261 | 262 | 260 | 261 | 117,000 |
| 1984/03/02 | 261 | 261 | 260 | 261 | 62,000 |
| 1984/03/01 | 261 | 261 | 260 | 260 | 52,000 |
| 1984/02/29 | 265 | 265 | 260 | 260 | 189,000 |
| 1984/02/28 | 265 | 265 | 265 | 265 | 37,000 |
| 1984/02/27 | 266 | 269 | 265 | 265 | 112,000 |
| 1984/02/25 | 268 | 268 | 266 | 266 | 40,000 |
| 1984/02/24 | 272 | 272 | 267 | 267 | 55,000 |
| 1984/02/23 | 270 | 272 | 270 | 271 | 85,000 |
| 1984/02/22 | 268 | 270 | 268 | 270 | 7,000 |
| 1984/02/21 | 267 | 267 | 267 | 267 | 31,000 |
| 1984/02/20 | 266 | 266 | 265 | 266 | 64,000 |
| 1984/02/18 | 269 | 269 | 266 | 266 | 15,000 |
| 1984/02/17 | 266 | 267 | 266 | 266 | 38,000 |
| 1984/02/16 | 266 | 266 | 266 | 266 | 19,000 |
| 1984/02/15 | 267 | 267 | 266 | 266 | 33,000 |
| 1984/02/14 | 269 | 269 | 266 | 266 | 51,000 |
| 1984/02/13 | 269 | 270 | 264 | 268 | 109,000 |
| 1984/02/10 | 268 | 270 | 268 | 268 | 29,000 |
| 1984/02/09 | 270 | 273 | 268 | 270 | 34,000 |
| 1984/02/08 | 267 | 270 | 267 | 268 | 42,000 |
| 1984/02/07 | 272 | 272 | 268 | 268 | 22,000 |
| 1984/02/06 | 270 | 273 | 270 | 273 | 18,000 |
| 1984/02/04 | 269 | 270 | 269 | 270 | 14,000 |
| 1984/02/03 | 268 | 271 | 266 | 268 | 94,000 |
| 1984/02/02 | 270 | 272 | 268 | 268 | 31,000 |
| 1984/02/01 | 269 | 273 | 268 | 273 | 20,000 |
| 1984/01/31 | 272 | 273 | 265 | 266 | 129,000 |
| 1984/01/30 | 272 | 275 | 272 | 273 | 31,000 |
| 1984/01/28 | 272 | 273 | 272 | 272 | 65,000 |
| 1984/01/27 | 272 | 274 | 272 | 272 | 30,000 |
| 1984/01/26 | 275 | 275 | 271 | 271 | 43,000 |
| 1984/01/25 | 277 | 277 | 275 | 275 | 40,000 |
| 1984/01/24 | 276 | 280 | 275 | 275 | 60,000 |
| 1984/01/23 | 277 | 277 | 276 | 276 | 39,000 |
| 1984/01/21 | 276 | 279 | 275 | 275 | 51,000 |
| 1984/01/20 | 282 | 282 | 280 | 280 | 48,000 |
| 1984/01/19 | 284 | 284 | 282 | 282 | 29,000 |
| 1984/01/18 | 285 | 285 | 283 | 284 | 86,000 |
| 1984/01/17 | 282 | 286 | 282 | 286 | 47,000 |
| 1984/01/13 | 279 | 280 | 277 | 279 | 65,000 |
| 1984/01/12 | 276 | 279 | 276 | 279 | 26,000 |
| 1984/01/11 | 278 | 279 | 275 | 275 | 74,000 |
| 1984/01/10 | 281 | 281 | 278 | 278 | 45,000 |
| 1984/01/09 | 279 | 280 | 278 | 278 | 57,000 |
| 1984/01/06 | 283 | 283 | 280 | 280 | 18,000 |
| 1984/01/05 | 282 | 282 | 282 | 282 | 9,000 |
| 1984/01/04 | 285 | 285 | 284 | 285 | 28,000 |