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 |
|---|---|---|---|---|---|
| 1985/12/28 | 347 | 348 | 345 | 345 | 44,000 |
| 1985/12/27 | 350 | 350 | 347 | 347 | 34,000 |
| 1985/12/26 | 350 | 350 | 347 | 347 | 68,000 |
| 1985/12/25 | 351 | 351 | 350 | 350 | 29,000 |
| 1985/12/24 | 355 | 355 | 350 | 350 | 40,000 |
| 1985/12/23 | 350 | 359 | 350 | 355 | 136,000 |
| 1985/12/21 | 348 | 355 | 348 | 355 | 74,000 |
| 1985/12/20 | 350 | 350 | 348 | 348 | 82,000 |
| 1985/12/19 | 347 | 350 | 347 | 349 | 80,000 |
| 1985/12/18 | 351 | 353 | 348 | 352 | 146,000 |
| 1985/12/17 | 347 | 355 | 346 | 346 | 284,000 |
| 1985/12/16 | 347 | 349 | 347 | 347 | 150,000 |
| 1985/12/13 | 349 | 352 | 347 | 350 | 64,000 |
| 1985/12/12 | 351 | 353 | 347 | 350 | 174,000 |
| 1985/12/11 | 356 | 360 | 352 | 353 | 62,000 |
| 1985/12/10 | 350 | 355 | 344 | 347 | 97,000 |
| 1985/12/09 | 353 | 355 | 348 | 348 | 121,000 |
| 1985/12/07 | 356 | 356 | 353 | 355 | 89,000 |
| 1985/12/06 | 362 | 365 | 356 | 356 | 149,000 |
| 1985/12/05 | 361 | 378 | 359 | 360 | 46,000 |
| 1985/12/04 | 356 | 360 | 355 | 360 | 48,000 |
| 1985/12/03 | 354 | 358 | 354 | 358 | 25,000 |
| 1985/12/02 | 378 | 378 | 374 | 374 | 27,000 |
| 1985/11/30 | 362 | 374 | 355 | 374 | 73,000 |
| 1985/11/29 | 361 | 363 | 361 | 362 | 20,000 |
| 1985/11/28 | 363 | 364 | 360 | 360 | 165,000 |
| 1985/11/27 | 377 | 380 | 365 | 365 | 113,000 |
| 1985/11/26 | 375 | 388 | 375 | 378 | 138,000 |
| 1985/11/25 | 365 | 380 | 362 | 371 | 395,000 |
| 1985/11/22 | 373 | 375 | 370 | 370 | 179,000 |
| 1985/11/21 | 362 | 375 | 362 | 364 | 218,000 |
| 1985/11/20 | 370 | 370 | 360 | 361 | 111,000 |
| 1985/11/19 | 376 | 376 | 370 | 370 | 59,000 |
| 1985/11/18 | 377 | 377 | 375 | 376 | 43,000 |
| 1985/11/16 | 375 | 375 | 374 | 374 | 10,000 |
| 1985/11/15 | 360 | 376 | 358 | 376 | 38,000 |
| 1985/11/14 | 361 | 364 | 354 | 356 | 141,000 |
| 1985/11/13 | 361 | 365 | 356 | 365 | 133,000 |
| 1985/11/12 | 370 | 372 | 356 | 356 | 293,000 |
| 1985/11/11 | 369 | 373 | 366 | 366 | 89,000 |
| 1985/11/08 | 375 | 378 | 365 | 366 | 164,000 |
| 1985/11/07 | 382 | 384 | 376 | 378 | 85,000 |
| 1985/11/06 | 380 | 387 | 376 | 387 | 93,000 |
| 1985/11/05 | 391 | 392 | 380 | 380 | 59,000 |
| 1985/11/02 | 380 | 385 | 376 | 376 | 41,000 |
| 1985/11/01 | 390 | 394 | 375 | 385 | 169,000 |
| 1985/10/31 | 370 | 383 | 370 | 380 | 117,000 |
| 1985/10/30 | 380 | 385 | 369 | 375 | 230,000 |
| 1985/10/29 | 374 | 376 | 372 | 375 | 88,000 |
| 1985/10/28 | 380 | 385 | 375 | 375 | 222,000 |
| 1985/10/26 | 370 | 380 | 370 | 377 | 97,000 |
| 1985/10/25 | 378 | 384 | 375 | 376 | 110,000 |
| 1985/10/24 | 382 | 384 | 375 | 378 | 184,000 |
| 1985/10/23 | 397 | 399 | 390 | 390 | 235,000 |
| 1985/10/22 | 400 | 403 | 397 | 397 | 60,000 |
| 1985/10/21 | 410 | 410 | 405 | 405 | 69,000 |
| 1985/10/19 | 400 | 403 | 395 | 400 | 47,000 |
| 1985/10/18 | 392 | 400 | 392 | 400 | 142,000 |
| 1985/10/17 | 390 | 400 | 380 | 392 | 316,000 |
| 1985/10/16 | 411 | 416 | 400 | 400 | 411,000 |
| 1985/10/15 | 434 | 436 | 425 | 425 | 186,000 |
| 1985/10/14 | 423 | 430 | 420 | 430 | 304,000 |
| 1985/10/11 | 433 | 434 | 420 | 425 | 139,000 |
| 1985/10/09 | 433 | 441 | 433 | 433 | 137,000 |
| 1985/10/08 | 436 | 440 | 432 | 436 | 93,000 |
| 1985/10/07 | 455 | 455 | 440 | 441 | 97,000 |
| 1985/10/05 | 445 | 455 | 444 | 450 | 92,000 |
| 1985/10/04 | 441 | 445 | 440 | 440 | 208,000 |
| 1985/10/03 | 452 | 460 | 440 | 440 | 480,000 |
| 1985/10/02 | 475 | 479 | 455 | 455 | 629,000 |
| 1985/10/01 | 492 | 492 | 470 | 480 | 1,370,000 |
| 1985/09/30 | 463 | 490 | 460 | 487 | 2,313,001 |
| 1985/09/28 | 461 | 468 | 452 | 468 | 473,000 |
| 1985/09/27 | 466 | 480 | 461 | 462 | 3,190,001 |
| 1985/09/26 | 450 | 469 | 440 | 461 | 2,777,001 |
| 1985/09/25 | 420 | 453 | 420 | 450 | 1,153,000 |
| 1985/09/24 | 424 | 427 | 418 | 425 | 140,000 |
| 1985/09/21 | 420 | 423 | 412 | 420 | 95,000 |
| 1985/09/20 | 420 | 425 | 414 | 418 | 84,000 |
| 1985/09/19 | 403 | 416 | 400 | 416 | 213,000 |
| 1985/09/18 | 403 | 404 | 396 | 398 | 207,000 |
| 1985/09/17 | 404 | 405 | 401 | 401 | 69,000 |
| 1985/09/13 | 398 | 404 | 395 | 404 | 96,000 |
| 1985/09/12 | 404 | 404 | 398 | 400 | 100,000 |
| 1985/09/11 | 401 | 410 | 397 | 398 | 159,000 |
| 1985/09/10 | 395 | 400 | 386 | 399 | 123,000 |
| 1985/09/09 | 395 | 400 | 395 | 396 | 92,000 |
| 1985/09/07 | 400 | 400 | 398 | 399 | 35,000 |
| 1985/09/06 | 399 | 401 | 398 | 400 | 143,000 |
| 1985/09/05 | 395 | 400 | 395 | 399 | 122,000 |
| 1985/09/04 | 395 | 400 | 390 | 400 | 294,000 |
| 1985/09/03 | 412 | 412 | 397 | 405 | 224,000 |
| 1985/09/02 | 410 | 417 | 410 | 410 | 110,000 |
| 1985/08/31 | 412 | 417 | 410 | 417 | 203,000 |
| 1985/08/30 | 420 | 421 | 417 | 417 | 219,000 |
| 1985/08/29 | 425 | 429 | 416 | 425 | 255,000 |
| 1985/08/28 | 435 | 435 | 415 | 420 | 476,000 |
| 1985/08/27 | 430 | 440 | 428 | 433 | 463,000 |
| 1985/08/26 | 415 | 430 | 415 | 428 | 287,000 |
| 1985/08/24 | 425 | 425 | 419 | 419 | 220,000 |
| 1985/08/23 | 435 | 439 | 426 | 435 | 861,000 |
| 1985/08/22 | 429 | 461 | 426 | 435 | 2,841,001 |
| 1985/08/21 | 415 | 420 | 412 | 419 | 608,000 |
| 1985/08/20 | 410 | 420 | 409 | 415 | 696,000 |
| 1985/08/19 | 423 | 423 | 405 | 405 | 210,000 |
| 1985/08/17 | 415 | 424 | 413 | 419 | 392,000 |
| 1985/08/16 | 415 | 415 | 403 | 410 | 615,000 |
| 1985/08/15 | 419 | 428 | 398 | 398 | 735,000 |
| 1985/08/14 | 395 | 415 | 394 | 415 | 443,000 |
| 1985/08/13 | 401 | 403 | 385 | 399 | 130,000 |
| 1985/08/12 | 398 | 404 | 398 | 403 | 408,000 |
| 1985/08/09 | 394 | 395 | 385 | 390 | 232,000 |
| 1985/08/08 | 386 | 390 | 380 | 389 | 161,000 |
| 1985/08/07 | 365 | 375 | 365 | 372 | 135,000 |
| 1985/08/06 | 380 | 380 | 370 | 370 | 177,000 |
| 1985/08/05 | 380 | 383 | 376 | 381 | 174,000 |
| 1985/08/03 | 389 | 389 | 375 | 376 | 145,000 |
| 1985/08/02 | 395 | 400 | 375 | 379 | 314,000 |
| 1985/08/01 | 395 | 395 | 378 | 390 | 388,000 |
| 1985/07/31 | 408 | 418 | 375 | 385 | 1,231,000 |
| 1985/07/30 | 424 | 431 | 405 | 405 | 1,542,000 |
| 1985/07/29 | 428 | 444 | 420 | 439 | 4,550,001 |
| 1985/07/27 | 398 | 429 | 397 | 415 | 2,387,001 |
| 1985/07/26 | 390 | 395 | 378 | 395 | 602,000 |
| 1985/07/25 | 399 | 399 | 385 | 385 | 809,000 |
| 1985/07/24 | 385 | 396 | 385 | 390 | 1,326,000 |
| 1985/07/23 | 372 | 388 | 369 | 385 | 1,033,000 |
| 1985/07/22 | 377 | 382 | 368 | 368 | 412,000 |
| 1985/07/20 | 372 | 380 | 370 | 372 | 346,000 |
| 1985/07/19 | 370 | 380 | 364 | 372 | 464,000 |
| 1985/07/18 | 365 | 375 | 355 | 374 | 441,000 |
| 1985/07/17 | 370 | 373 | 350 | 360 | 273,000 |
| 1985/07/16 | 374 | 374 | 359 | 369 | 338,000 |
| 1985/07/15 | 395 | 395 | 365 | 375 | 965,000 |
| 1985/07/12 | 360 | 400 | 355 | 391 | 2,766,001 |
| 1985/07/11 | 369 | 369 | 355 | 360 | 970,000 |
| 1985/07/10 | 369 | 369 | 358 | 365 | 1,374,000 |
| 1985/07/09 | 347 | 364 | 347 | 360 | 1,044,000 |
| 1985/07/08 | 345 | 350 | 342 | 343 | 229,000 |
| 1985/07/06 | 342 | 342 | 333 | 340 | 93,000 |
| 1985/07/05 | 335 | 343 | 335 | 340 | 178,000 |
| 1985/07/04 | 327 | 332 | 327 | 332 | 90,000 |
| 1985/07/03 | 325 | 329 | 324 | 328 | 86,000 |
| 1985/07/02 | 325 | 325 | 322 | 323 | 41,000 |
| 1985/07/01 | 320 | 323 | 320 | 321 | 61,000 |
| 1985/06/29 | 320 | 320 | 316 | 316 | 62,000 |
| 1985/06/28 | 320 | 320 | 317 | 317 | 45,000 |
| 1985/06/27 | 325 | 328 | 321 | 321 | 77,000 |
| 1985/06/26 | 330 | 330 | 325 | 326 | 45,000 |
| 1985/06/25 | 330 | 333 | 327 | 332 | 82,000 |
| 1985/06/24 | 334 | 335 | 329 | 335 | 24,000 |
| 1985/06/22 | 330 | 330 | 326 | 329 | 39,000 |
| 1985/06/21 | 335 | 337 | 325 | 325 | 112,000 |
| 1985/06/20 | 338 | 340 | 333 | 335 | 104,000 |
| 1985/06/19 | 346 | 346 | 340 | 343 | 146,000 |
| 1985/06/18 | 349 | 350 | 346 | 346 | 243,000 |
| 1985/06/17 | 350 | 350 | 346 | 346 | 213,000 |
| 1985/06/15 | 342 | 350 | 340 | 350 | 150,000 |
| 1985/06/14 | 336 | 341 | 336 | 337 | 148,000 |
| 1985/06/13 | 340 | 340 | 336 | 340 | 141,000 |
| 1985/06/12 | 345 | 345 | 338 | 341 | 162,000 |
| 1985/06/11 | 350 | 351 | 336 | 340 | 162,000 |
| 1985/06/10 | 355 | 358 | 350 | 350 | 326,000 |
| 1985/06/07 | 359 | 364 | 355 | 355 | 685,000 |
| 1985/06/06 | 355 | 360 | 355 | 356 | 630,000 |
| 1985/06/05 | 360 | 362 | 352 | 355 | 1,713,000 |
| 1985/06/04 | 353 | 360 | 346 | 355 | 1,635,000 |
| 1985/06/03 | 345 | 353 | 340 | 348 | 385,000 |
| 1985/06/01 | 348 | 348 | 337 | 344 | 321,000 |
| 1985/05/31 | 353 | 353 | 332 | 344 | 375,000 |
| 1985/05/30 | 346 | 355 | 346 | 348 | 1,099,000 |
| 1985/05/29 | 342 | 345 | 340 | 343 | 703,000 |
| 1985/05/28 | 336 | 340 | 333 | 337 | 295,000 |
| 1985/05/27 | 330 | 334 | 324 | 331 | 232,000 |
| 1985/05/25 | 334 | 334 | 329 | 330 | 136,000 |
| 1985/05/24 | 330 | 335 | 328 | 334 | 279,000 |
| 1985/05/23 | 338 | 338 | 330 | 330 | 366,000 |
| 1985/05/22 | 346 | 347 | 336 | 340 | 758,000 |
| 1985/05/21 | 348 | 356 | 342 | 346 | 4,340,001 |
| 1985/05/20 | 328 | 348 | 326 | 348 | 3,987,001 |
| 1985/05/18 | 310 | 334 | 310 | 333 | 1,108,000 |
| 1985/05/17 | 310 | 310 | 307 | 308 | 101,000 |
| 1985/05/16 | 306 | 307 | 305 | 306 | 73,000 |
| 1985/05/15 | 313 | 313 | 305 | 305 | 185,000 |
| 1985/05/14 | 307 | 313 | 305 | 307 | 153,000 |
| 1985/05/13 | 307 | 308 | 305 | 305 | 89,000 |
| 1985/05/10 | 304 | 306 | 304 | 305 | 97,000 |
| 1985/05/09 | 309 | 309 | 304 | 304 | 91,000 |
| 1985/05/08 | 309 | 309 | 306 | 307 | 157,000 |
| 1985/05/07 | 314 | 314 | 307 | 308 | 209,000 |
| 1985/05/04 | 309 | 314 | 309 | 314 | 314,000 |
| 1985/05/02 | 305 | 307 | 304 | 306 | 147,000 |
| 1985/05/01 | 306 | 309 | 304 | 305 | 296,000 |
| 1985/04/30 | 300 | 306 | 297 | 306 | 236,000 |
| 1985/04/27 | 299 | 300 | 295 | 300 | 78,000 |
| 1985/04/26 | 292 | 300 | 290 | 300 | 90,000 |
| 1985/04/25 | 295 | 300 | 295 | 296 | 180,000 |
| 1985/04/23 | 298 | 300 | 297 | 300 | 122,000 |
| 1985/04/22 | 300 | 300 | 296 | 298 | 91,000 |
| 1985/04/20 | 300 | 300 | 291 | 300 | 55,000 |
| 1985/04/19 | 295 | 302 | 295 | 300 | 252,000 |
| 1985/04/18 | 298 | 298 | 287 | 290 | 104,000 |
| 1985/04/17 | 286 | 297 | 286 | 297 | 132,000 |
| 1985/04/16 | 290 | 294 | 281 | 286 | 85,000 |
| 1985/04/15 | 293 | 295 | 290 | 295 | 94,000 |
| 1985/04/12 | 293 | 293 | 289 | 290 | 58,000 |
| 1985/04/11 | 295 | 295 | 291 | 293 | 93,000 |
| 1985/04/10 | 300 | 302 | 295 | 295 | 373,000 |
| 1985/04/09 | 290 | 303 | 288 | 303 | 486,000 |
| 1985/04/08 | 285 | 288 | 281 | 288 | 89,000 |
| 1985/04/06 | 280 | 285 | 280 | 285 | 77,000 |
| 1985/04/05 | 277 | 283 | 277 | 283 | 67,000 |
| 1985/04/04 | 280 | 280 | 277 | 277 | 30,000 |
| 1985/04/03 | 280 | 283 | 275 | 283 | 104,000 |
| 1985/04/02 | 276 | 277 | 275 | 277 | 65,000 |
| 1985/04/01 | 275 | 275 | 274 | 274 | 46,000 |
| 1985/03/30 | 277 | 280 | 272 | 272 | 82,000 |
| 1985/03/29 | 281 | 283 | 280 | 280 | 57,000 |
| 1985/03/28 | 279 | 281 | 279 | 281 | 18,000 |
| 1985/03/27 | 278 | 280 | 278 | 279 | 45,000 |
| 1985/03/26 | 283 | 284 | 282 | 283 | 51,000 |
| 1985/03/25 | 283 | 283 | 281 | 281 | 70,000 |
| 1985/03/23 | 276 | 283 | 276 | 283 | 22,000 |
| 1985/03/22 | 274 | 283 | 274 | 276 | 32,000 |
| 1985/03/20 | 280 | 280 | 272 | 272 | 42,000 |
| 1985/03/19 | 281 | 282 | 276 | 276 | 45,000 |
| 1985/03/18 | 283 | 285 | 280 | 282 | 24,000 |
| 1985/03/16 | 284 | 285 | 280 | 280 | 41,000 |
| 1985/03/15 | 284 | 284 | 280 | 280 | 23,000 |
| 1985/03/14 | 284 | 285 | 280 | 284 | 70,000 |
| 1985/03/13 | 280 | 284 | 279 | 280 | 55,000 |
| 1985/03/12 | 280 | 287 | 280 | 284 | 78,000 |
| 1985/03/11 | 280 | 280 | 279 | 279 | 9,000 |
| 1985/03/08 | 275 | 280 | 273 | 280 | 25,000 |
| 1985/03/07 | 286 | 287 | 280 | 281 | 60,000 |
| 1985/03/06 | 273 | 289 | 272 | 285 | 124,000 |
| 1985/03/05 | 273 | 273 | 272 | 272 | 15,000 |
| 1985/03/04 | 275 | 276 | 273 | 275 | 49,000 |
| 1985/03/02 | 275 | 280 | 275 | 278 | 90,000 |
| 1985/03/01 | 270 | 272 | 270 | 272 | 24,000 |
| 1985/02/28 | 276 | 278 | 275 | 275 | 22,000 |
| 1985/02/27 | 278 | 280 | 275 | 275 | 52,000 |
| 1985/02/26 | 284 | 288 | 275 | 288 | 259,000 |
| 1985/02/25 | 270 | 285 | 270 | 284 | 98,000 |
| 1985/02/23 | 275 | 279 | 271 | 271 | 25,000 |
| 1985/02/22 | 267 | 275 | 267 | 275 | 54,000 |
| 1985/02/21 | 267 | 268 | 266 | 266 | 34,000 |
| 1985/02/20 | 269 | 269 | 266 | 268 | 30,000 |
| 1985/02/19 | 271 | 271 | 268 | 270 | 54,000 |
| 1985/02/18 | 269 | 270 | 269 | 270 | 19,000 |
| 1985/02/16 | 268 | 268 | 268 | 268 | 39,000 |
| 1985/02/15 | 268 | 270 | 268 | 268 | 25,000 |
| 1985/02/14 | 270 | 270 | 266 | 266 | 18,000 |
| 1985/02/13 | 275 | 275 | 269 | 270 | 39,000 |
| 1985/02/12 | 275 | 275 | 275 | 275 | 16,000 |
| 1985/02/08 | 280 | 280 | 275 | 279 | 115,000 |
| 1985/02/07 | 270 | 279 | 270 | 279 | 30,000 |
| 1985/02/06 | 268 | 270 | 267 | 268 | 27,000 |
| 1985/02/05 | 267 | 268 | 267 | 268 | 11,000 |
| 1985/02/04 | 269 | 271 | 268 | 268 | 26,000 |
| 1985/02/02 | 266 | 266 | 266 | 266 | 18,000 |
| 1985/02/01 | 267 | 267 | 265 | 265 | 71,000 |
| 1985/01/31 | 268 | 268 | 267 | 267 | 24,000 |
| 1985/01/30 | 268 | 270 | 267 | 267 | 41,000 |
| 1985/01/29 | 267 | 267 | 267 | 267 | 18,000 |
| 1985/01/28 | 270 | 270 | 268 | 268 | 16,000 |
| 1985/01/26 | 271 | 272 | 270 | 270 | 26,000 |
| 1985/01/25 | 270 | 275 | 270 | 271 | 16,000 |
| 1985/01/24 | 270 | 275 | 270 | 275 | 66,000 |
| 1985/01/23 | 272 | 272 | 270 | 270 | 9,000 |
| 1985/01/22 | 276 | 276 | 273 | 273 | 16,000 |
| 1985/01/21 | 280 | 280 | 279 | 279 | 74,000 |
| 1985/01/19 | 280 | 280 | 280 | 280 | 103,000 |
| 1985/01/18 | 274 | 280 | 274 | 280 | 120,000 |
| 1985/01/17 | 268 | 272 | 268 | 268 | 82,000 |
| 1985/01/16 | 269 | 270 | 268 | 270 | 47,000 |
| 1985/01/14 | 270 | 270 | 266 | 267 | 48,000 |
| 1985/01/11 | 272 | 275 | 270 | 272 | 42,000 |
| 1985/01/10 | 272 | 274 | 270 | 270 | 72,000 |
| 1985/01/09 | 275 | 275 | 270 | 271 | 65,000 |
| 1985/01/08 | 275 | 280 | 275 | 280 | 55,000 |
| 1985/01/07 | 269 | 270 | 265 | 265 | 100,000 |
| 1985/01/05 | 265 | 265 | 265 | 265 | 140,000 |
| 1985/01/04 | 283 | 283 | 283 | 283 | 64,000 |