日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 487 492 485 485 186,000
1986/12/26 501 510 495 497 170,000
1986/12/25 519 529 500 500 251,000
1986/12/24 497 513 497 510 73,000
1986/12/23 499 506 495 495 118,000
1986/12/22 505 507 498 500 200,000
1986/12/19 504 509 504 505 31,000
1986/12/18 509 510 501 501 67,000
1986/12/17 504 510 503 509 101,000
1986/12/16 511 514 503 503 253,000
1986/12/15 515 520 512 515 127,000
1986/12/12 511 520 511 515 102,000
1986/12/11 510 517 510 515 228,000
1986/12/10 515 515 512 513 216,000
1986/12/09 529 530 520 520 109,000
1986/12/08 530 530 520 530 82,000
1986/12/06 532 532 515 530 128,000
1986/12/05 542 545 517 532 1,510,000
1986/12/04 537 542 529 542 225,000
1986/12/03 535 540 514 535 334,000
1986/12/02 540 540 533 535 110,000
1986/12/01 530 540 530 540 265,000
1986/11/29 530 534 526 529 321,000
1986/11/28 512 520 505 520 210,000
1986/11/27 515 515 501 515 131,000
1986/11/26 500 514 500 512 161,000
1986/11/25 499 499 495 499 40,000
1986/11/22 495 500 495 495 27,000
1986/11/21 509 510 495 505 65,000
1986/11/20 511 511 491 494 21,000
1986/11/19 494 514 490 513 75,000
1986/11/18 503 503 490 494 25,000
1986/11/17 520 520 506 513 116,000
1986/11/14 500 520 490 520 247,000
1986/11/13 498 510 497 510 142,000
1986/11/12 489 500 488 498 195,000
1986/11/11 493 494 488 489 79,000
1986/11/10 490 494 489 493 136,000
1986/11/07 456 490 456 481 213,000
1986/11/06 456 460 455 456 26,000
1986/11/05 451 460 450 460 33,000
1986/11/04 460 460 455 456 41,000
1986/11/01 461 461 454 457 38,000
1986/10/31 480 480 460 460 238,000
1986/10/30 455 480 455 474 167,000
1986/10/29 451 460 450 457 145,000
1986/10/28 430 455 430 441 436,000
1986/10/27 425 440 425 435 28,000
1986/10/25 421 430 421 430 144,000
1986/10/24 441 454 431 431 144,000
1986/10/23 417 442 417 440 192,000
1986/10/22 440 441 425 427 202,000
1986/10/21 455 464 436 436 181,000
1986/10/20 455 465 455 465 107,000
1986/10/17 480 490 455 456 138,000
1986/10/16 485 490 482 483 158,000
1986/10/15 505 510 485 485 109,000
1986/10/14 520 521 500 506 76,000
1986/10/13 542 544 520 520 75,000
1986/10/09 541 550 541 544 107,000
1986/10/08 544 544 540 544 116,000
1986/10/07 551 551 541 544 98,000
1986/10/06 568 575 554 560 78,000
1986/10/04 550 569 550 569 110,000
1986/10/03 530 555 530 555 221,000
1986/10/02 589 589 559 575 386,000
1986/10/01 589 595 573 590 666,000
1986/09/30 601 602 585 599 225,000
1986/09/29 603 616 603 609 325,000
1986/09/27 595 603 591 603 253,000
1986/09/26 580 593 580 586 408,000
1986/09/25 590 595 581 595 426,000
1986/09/24 595 601 572 580 748,000
1986/09/22 582 590 578 585 143,000
1986/09/19 573 593 570 572 182,000
1986/09/18 575 580 570 572 388,000
1986/09/17 572 585 572 575 874,000
1986/09/16 599 602 570 571 618,000
1986/09/12 578 607 578 600 1,071,000
1986/09/11 610 635 610 628 4,465,001
1986/09/10 576 614 576 614 842,000
1986/09/09 590 590 576 576 165,000
1986/09/08 586 595 580 588 264,000
1986/09/06 594 601 576 576 363,000
1986/09/05 584 603 580 592 450,000
1986/09/04 588 600 576 588 467,000
1986/09/03 581 591 581 585 792,000
1986/09/02 625 628 607 611 2,784,001
1986/09/01 613 618 605 615 4,484,001
1986/08/30 566 585 566 583 1,346,000
1986/08/29 535 561 535 560 406,000
1986/08/28 550 557 540 540 129,000
1986/08/27 560 568 547 550 496,000
1986/08/26 530 560 528 550 222,000
1986/08/25 526 540 526 532 125,000
1986/08/23 560 560 533 535 289,000
1986/08/22 545 550 532 550 611,000
1986/08/21 551 555 541 544 256,000
1986/08/20 555 565 550 551 578,000
1986/08/19 578 580 550 562 440,000
1986/08/18 580 588 570 578 626,000
1986/08/15 567 583 554 578 1,064,000
1986/08/14 541 568 541 568 750,000
1986/08/13 548 548 539 541 258,000
1986/08/12 530 543 530 538 125,000
1986/08/11 530 530 520 529 83,000
1986/08/08 512 520 511 520 118,000
1986/08/07 517 518 512 512 156,000
1986/08/06 535 535 516 519 96,000
1986/08/05 515 540 511 515 87,000
1986/08/04 508 515 508 510 96,000
1986/08/02 520 526 516 517 85,000
1986/08/01 532 550 511 516 328,000
1986/07/31 560 570 531 531 436,000
1986/07/30 550 565 549 558 705,000
1986/07/29 536 553 535 538 377,000
1986/07/28 545 550 536 538 143,000
1986/07/26 542 548 530 545 281,000
1986/07/25 542 549 529 532 168,000
1986/07/24 551 556 542 542 319,000
1986/07/23 550 559 540 550 390,000
1986/07/22 525 544 512 544 244,000
1986/07/21 549 550 500 515 196,000
1986/07/19 550 554 539 539 95,000
1986/07/18 540 550 539 550 265,000
1986/07/17 524 539 523 539 561,000
1986/07/16 540 545 522 526 602,000
1986/07/15 550 555 548 550 562,000
1986/07/14 545 555 545 548 327,000
1986/07/11 550 560 545 557 393,000
1986/07/10 550 559 544 555 669,000
1986/07/09 575 575 550 551 678,000
1986/07/08 560 581 550 566 1,492,000
1986/07/07 575 592 565 570 2,672,001
1986/07/05 574 575 565 570 584,000
1986/07/04 580 581 561 575 1,899,000
1986/07/03 555 584 555 575 5,803,001
1986/07/02 529 545 521 540 3,375,001
1986/07/01 528 529 516 523 2,094,000
1986/06/30 509 520 507 518 1,103,000
1986/06/28 509 513 502 505 645,000
1986/06/27 500 525 497 510 3,154,001
1986/06/26 509 510 487 493 1,113,000
1986/06/25 476 508 476 501 2,519,001
1986/06/24 477 479 472 476 316,000
1986/06/23 479 480 475 475 280,000
1986/06/21 470 475 470 473 234,000
1986/06/20 473 478 469 469 187,000
1986/06/19 475 479 470 478 404,000
1986/06/18 475 475 466 474 367,000
1986/06/17 479 480 472 480 383,000
1986/06/16 484 486 475 475 468,000
1986/06/13 479 484 478 479 1,069,000
1986/06/12 464 484 462 473 1,240,000
1986/06/11 456 468 455 465 606,000
1986/06/10 450 459 447 455 250,000
1986/06/09 458 460 451 455 290,000
1986/06/07 459 463 455 456 118,000
1986/06/06 462 466 451 452 323,000
1986/06/05 455 462 455 462 300,000
1986/06/04 466 467 460 460 234,000
1986/06/03 464 465 462 462 233,000
1986/06/02 454 460 454 459 111,000
1986/05/31 455 460 452 459 141,000
1986/05/30 464 465 460 460 325,000
1986/05/29 473 473 460 465 517,000
1986/05/28 480 480 470 470 993,000
1986/05/27 475 479 471 477 757,000
1986/05/26 474 475 461 461 642,000
1986/05/24 465 470 460 469 643,000
1986/05/23 465 469 458 460 339,000
1986/05/22 470 471 460 460 446,000
1986/05/21 454 470 454 465 1,061,000
1986/05/20 455 464 451 454 799,000
1986/05/19 449 461 446 455 328,000
1986/05/17 446 446 435 446 263,000
1986/05/16 451 455 433 446 548,000
1986/05/15 468 473 455 459 1,461,000
1986/05/14 459 480 448 463 3,121,001
1986/05/13 447 458 442 454 1,690,000
1986/05/12 440 456 440 442 1,539,000
1986/05/09 435 439 421 433 289,000
1986/05/08 439 441 434 438 623,000
1986/05/07 445 452 430 440 2,180,000
1986/05/06 422 440 419 440 965,000
1986/05/02 405 420 401 415 434,000
1986/05/01 390 400 390 400 123,000
1986/04/30 402 404 400 400 152,000
1986/04/28 400 408 392 402 215,000
1986/04/26 395 396 388 391 195,000
1986/04/25 405 408 396 396 278,000
1986/04/24 400 410 396 400 500,000
1986/04/23 392 392 386 392 182,000
1986/04/22 395 395 390 390 108,000
1986/04/21 395 398 391 392 72,000
1986/04/19 400 400 390 390 89,000
1986/04/18 390 400 386 400 171,000
1986/04/17 388 397 386 390 124,000
1986/04/16 395 395 385 386 151,000
1986/04/15 396 400 391 391 136,000
1986/04/14 395 398 395 395 135,000
1986/04/11 395 398 393 395 53,000
1986/04/10 395 398 391 393 73,000
1986/04/09 399 399 392 392 74,000
1986/04/08 399 400 392 392 62,000
1986/04/07 405 408 399 399 124,000
1986/04/05 390 404 390 404 95,000
1986/04/04 398 405 390 395 179,000
1986/04/03 398 400 382 400 319,000
1986/04/02 405 407 395 398 242,000
1986/04/01 421 423 401 401 400,000
1986/03/31 424 430 416 416 299,000
1986/03/29 430 435 415 417 656,000
1986/03/28 401 426 396 420 407,000
1986/03/27 391 401 391 391 564,000
1986/03/26 384 395 382 385 351,000
1986/03/25 395 397 390 390 242,000
1986/03/24 410 410 395 397 419,000
1986/03/22 410 420 410 412 388,000
1986/03/20 412 428 412 415 533,000
1986/03/19 432 435 415 417 497,000
1986/03/18 436 445 433 434 1,988,000
1986/03/17 412 427 410 426 564,000
1986/03/15 412 414 409 409 163,000
1986/03/14 419 420 409 409 522,000
1986/03/13 410 412 406 412 374,000
1986/03/12 400 408 395 400 756,000
1986/03/11 390 395 388 395 379,000
1986/03/10 400 400 390 390 130,000
1986/03/07 405 408 398 398 157,000
1986/03/06 395 398 392 395 116,000
1986/03/05 400 401 398 398 141,000
1986/03/04 415 415 397 397 267,000
1986/03/03 420 423 413 413 565,000
1986/03/01 415 423 413 423 543,000
1986/02/28 414 421 410 413 712,000
1986/02/27 410 415 409 409 963,000
1986/02/26 409 409 403 407 616,000
1986/02/25 399 403 395 402 393,000
1986/02/24 383 396 383 391 260,000
1986/02/22 384 390 383 383 181,000
1986/02/21 385 393 384 386 828,000
1986/02/20 402 410 387 387 1,061,000
1986/02/19 385 398 382 398 1,012,000
1986/02/18 394 394 381 381 738,000
1986/02/17 380 389 380 389 558,000
1986/02/15 367 375 367 370 276,000
1986/02/14 365 381 364 370 482,000
1986/02/13 368 369 362 364 342,000
1986/02/12 350 365 347 365 172,000
1986/02/10 348 352 345 345 36,000
1986/02/07 348 348 345 348 44,000
1986/02/06 356 356 349 350 42,000
1986/02/05 357 360 355 360 76,000
1986/02/04 365 365 359 361 90,000
1986/02/03 354 365 354 362 241,000
1986/02/01 350 353 348 353 255,000
1986/01/31 340 350 335 345 581,000
1986/01/30 341 349 335 336 416,000
1986/01/29 341 342 332 341 291,000
1986/01/28 345 346 343 346 102,000
1986/01/27 345 350 341 345 102,000
1986/01/25 340 349 340 345 73,000
1986/01/24 341 341 338 338 138,000
1986/01/23 343 345 341 341 76,000
1986/01/22 350 351 343 343 50,000
1986/01/21 350 353 340 340 88,000
1986/01/20 331 336 331 335 43,000
1986/01/18 325 335 325 335 46,000
1986/01/17 320 330 320 326 112,000
1986/01/16 326 326 320 320 105,000
1986/01/14 330 334 328 328 96,000
1986/01/13 330 332 327 332 125,000
1986/01/10 331 336 331 332 148,000
1986/01/09 334 336 332 332 189,000
1986/01/08 333 338 330 330 167,000
1986/01/07 342 342 330 335 69,000
1986/01/06 350 350 342 342 46,000
1986/01/04 347 350 347 350 20,000

このページの先頭へ