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 |