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 |
---|---|---|---|---|---|
1987/12/28 | 640 | 670 | 640 | 661 | 161,000 |
1987/12/26 | 693 | 710 | 680 | 680 | 96,000 |
1987/12/25 | 718 | 718 | 690 | 710 | 237,000 |
1987/12/24 | 736 | 738 | 712 | 715 | 201,000 |
1987/12/23 | 745 | 745 | 735 | 743 | 90,000 |
1987/12/22 | 740 | 752 | 735 | 746 | 137,000 |
1987/12/21 | 770 | 770 | 735 | 735 | 174,000 |
1987/12/18 | 777 | 780 | 760 | 761 | 138,000 |
1987/12/17 | 790 | 795 | 775 | 777 | 674,000 |
1987/12/16 | 760 | 785 | 760 | 784 | 1,139,000 |
1987/12/15 | 739 | 754 | 736 | 754 | 328,000 |
1987/12/14 | 738 | 745 | 731 | 732 | 150,000 |
1987/12/11 | 723 | 745 | 723 | 743 | 140,000 |
1987/12/10 | 730 | 745 | 724 | 733 | 176,000 |
1987/12/09 | 730 | 740 | 730 | 740 | 104,000 |
1987/12/08 | 735 | 740 | 731 | 732 | 125,000 |
1987/12/07 | 729 | 740 | 725 | 740 | 107,000 |
1987/12/05 | 745 | 745 | 739 | 739 | 82,000 |
1987/12/04 | 744 | 747 | 739 | 745 | 97,000 |
1987/12/03 | 744 | 754 | 744 | 747 | 179,000 |
1987/12/02 | 730 | 758 | 730 | 754 | 527,000 |
1987/12/01 | 711 | 730 | 711 | 730 | 97,000 |
1987/11/30 | 730 | 730 | 712 | 725 | 59,000 |
1987/11/28 | 735 | 745 | 735 | 735 | 290,000 |
1987/11/27 | 745 | 748 | 731 | 741 | 428,000 |
1987/11/26 | 727 | 748 | 725 | 745 | 213,000 |
1987/11/25 | 720 | 735 | 720 | 725 | 137,000 |
1987/11/24 | 710 | 725 | 707 | 720 | 68,000 |
1987/11/20 | 690 | 705 | 690 | 700 | 76,000 |
1987/11/19 | 701 | 710 | 685 | 700 | 71,000 |
1987/11/18 | 700 | 700 | 690 | 695 | 34,000 |
1987/11/17 | 700 | 700 | 691 | 691 | 64,000 |
1987/11/16 | 700 | 715 | 700 | 700 | 94,000 |
1987/11/13 | 700 | 718 | 700 | 710 | 66,000 |
1987/11/12 | 690 | 700 | 680 | 685 | 107,000 |
1987/11/11 | 705 | 706 | 651 | 665 | 269,000 |
1987/11/10 | 731 | 735 | 700 | 700 | 153,000 |
1987/11/09 | 755 | 755 | 730 | 730 | 141,000 |
1987/11/07 | 758 | 765 | 745 | 745 | 221,000 |
1987/11/06 | 745 | 755 | 742 | 748 | 250,000 |
1987/11/05 | 752 | 755 | 735 | 735 | 178,000 |
1987/11/04 | 735 | 770 | 735 | 750 | 185,000 |
1987/11/02 | 750 | 753 | 734 | 746 | 137,000 |
1987/10/31 | 725 | 734 | 716 | 734 | 368,000 |
1987/10/30 | 739 | 739 | 715 | 715 | 416,000 |
1987/10/29 | 731 | 760 | 700 | 700 | 162,000 |
1987/10/28 | 750 | 770 | 735 | 736 | 263,000 |
1987/10/27 | 700 | 740 | 690 | 730 | 482,000 |
1987/10/26 | 751 | 752 | 700 | 715 | 276,000 |
1987/10/24 | 757 | 797 | 757 | 785 | 145,000 |
1987/10/23 | 760 | 809 | 755 | 755 | 600,000 |
1987/10/22 | 740 | 770 | 732 | 770 | 520,000 |
1987/10/21 | 660 | 730 | 660 | 730 | 846,000 |
1987/10/20 | 670 | 670 | 670 | 670 | 289,000 |
1987/10/19 | 775 | 782 | 770 | 770 | 328,000 |
1987/10/16 | 815 | 815 | 795 | 795 | 250,000 |
1987/10/15 | 795 | 820 | 780 | 820 | 325,000 |
1987/10/14 | 775 | 796 | 771 | 796 | 232,000 |
1987/10/13 | 780 | 785 | 773 | 773 | 180,000 |
1987/10/12 | 771 | 785 | 771 | 780 | 169,000 |
1987/10/09 | 797 | 797 | 770 | 771 | 236,000 |
1987/10/08 | 800 | 805 | 777 | 777 | 244,000 |
1987/10/07 | 764 | 792 | 760 | 790 | 274,000 |
1987/10/06 | 790 | 790 | 760 | 761 | 254,000 |
1987/10/05 | 781 | 794 | 775 | 780 | 114,000 |
1987/10/03 | 775 | 780 | 775 | 776 | 26,000 |
1987/10/02 | 780 | 787 | 775 | 775 | 62,000 |
1987/10/01 | 780 | 780 | 771 | 771 | 91,000 |
1987/09/30 | 760 | 785 | 760 | 785 | 59,000 |
1987/09/29 | 800 | 800 | 780 | 780 | 98,000 |
1987/09/28 | 775 | 800 | 775 | 787 | 65,000 |
1987/09/26 | 773 | 798 | 768 | 771 | 202,000 |
1987/09/25 | 770 | 785 | 770 | 775 | 124,000 |
1987/09/24 | 795 | 795 | 765 | 765 | 162,000 |
1987/09/22 | 780 | 785 | 769 | 769 | 129,000 |
1987/09/21 | 785 | 795 | 780 | 789 | 75,000 |
1987/09/18 | 795 | 800 | 780 | 780 | 163,000 |
1987/09/17 | 805 | 805 | 785 | 795 | 152,000 |
1987/09/16 | 804 | 810 | 780 | 795 | 234,000 |
1987/09/14 | 801 | 820 | 800 | 814 | 120,000 |
1987/09/11 | 800 | 810 | 795 | 800 | 191,000 |
1987/09/10 | 820 | 820 | 800 | 801 | 175,000 |
1987/09/09 | 838 | 838 | 805 | 817 | 183,000 |
1987/09/08 | 812 | 830 | 801 | 830 | 174,000 |
1987/09/07 | 810 | 820 | 810 | 812 | 111,000 |
1987/09/05 | 850 | 850 | 820 | 820 | 165,000 |
1987/09/04 | 859 | 859 | 835 | 840 | 253,000 |
1987/09/03 | 860 | 869 | 840 | 853 | 929,000 |
1987/09/02 | 845 | 875 | 842 | 870 | 2,350,001 |
1987/09/01 | 849 | 850 | 823 | 848 | 514,000 |
1987/08/31 | 835 | 842 | 830 | 842 | 238,000 |
1987/08/29 | 849 | 849 | 810 | 810 | 198,000 |
1987/08/28 | 869 | 870 | 830 | 849 | 1,771,000 |
1987/08/27 | 820 | 865 | 816 | 859 | 1,981,000 |
1987/08/26 | 822 | 823 | 812 | 816 | 312,000 |
1987/08/25 | 824 | 827 | 810 | 812 | 583,000 |
1987/08/24 | 810 | 824 | 805 | 823 | 575,000 |
1987/08/22 | 785 | 798 | 785 | 795 | 142,000 |
1987/08/21 | 805 | 808 | 795 | 805 | 266,000 |
1987/08/20 | 790 | 810 | 790 | 809 | 423,000 |
1987/08/19 | 795 | 815 | 790 | 790 | 279,000 |
1987/08/18 | 815 | 819 | 796 | 796 | 495,000 |
1987/08/17 | 810 | 815 | 800 | 810 | 245,000 |
1987/08/14 | 840 | 840 | 806 | 820 | 583,000 |
1987/08/13 | 830 | 850 | 830 | 850 | 591,000 |
1987/08/12 | 835 | 860 | 820 | 850 | 2,517,001 |
1987/08/11 | 859 | 860 | 825 | 840 | 2,848,001 |
1987/08/10 | 803 | 849 | 798 | 849 | 3,972,001 |
1987/08/07 | 810 | 819 | 795 | 803 | 2,007,000 |
1987/08/06 | 800 | 824 | 789 | 818 | 5,477,001 |
1987/08/05 | 700 | 780 | 695 | 768 | 1,308,000 |
1987/08/04 | 690 | 700 | 690 | 700 | 202,000 |
1987/08/03 | 700 | 700 | 695 | 698 | 202,000 |
1987/08/01 | 699 | 700 | 695 | 700 | 98,000 |
1987/07/31 | 690 | 695 | 685 | 695 | 215,000 |
1987/07/30 | 695 | 697 | 680 | 680 | 438,000 |
1987/07/29 | 690 | 700 | 690 | 697 | 187,000 |
1987/07/28 | 690 | 690 | 683 | 690 | 76,000 |
1987/07/27 | 671 | 680 | 670 | 675 | 197,000 |
1987/07/25 | 670 | 688 | 670 | 670 | 219,000 |
1987/07/24 | 661 | 671 | 661 | 665 | 471,000 |
1987/07/23 | 660 | 668 | 650 | 668 | 217,000 |
1987/07/22 | 661 | 670 | 660 | 660 | 119,000 |
1987/07/21 | 666 | 686 | 666 | 671 | 243,000 |
1987/07/20 | 690 | 699 | 685 | 686 | 106,000 |
1987/07/17 | 694 | 700 | 685 | 700 | 209,000 |
1987/07/16 | 693 | 696 | 693 | 694 | 125,000 |
1987/07/15 | 691 | 698 | 691 | 693 | 154,000 |
1987/07/14 | 690 | 698 | 690 | 690 | 69,000 |
1987/07/13 | 693 | 693 | 685 | 690 | 96,000 |
1987/07/10 | 660 | 675 | 660 | 673 | 139,000 |
1987/07/09 | 648 | 660 | 645 | 660 | 315,000 |
1987/07/08 | 650 | 655 | 638 | 638 | 460,000 |
1987/07/07 | 663 | 668 | 640 | 650 | 231,000 |
1987/07/06 | 671 | 675 | 651 | 663 | 126,000 |
1987/07/04 | 675 | 680 | 671 | 671 | 107,000 |
1987/07/03 | 680 | 690 | 671 | 671 | 332,000 |
1987/07/02 | 695 | 705 | 680 | 680 | 541,000 |
1987/07/01 | 682 | 694 | 680 | 691 | 176,000 |
1987/06/30 | 695 | 695 | 683 | 694 | 158,000 |
1987/06/29 | 696 | 700 | 689 | 696 | 147,000 |
1987/06/27 | 695 | 710 | 695 | 695 | 65,000 |
1987/06/26 | 702 | 714 | 695 | 695 | 162,000 |
1987/06/25 | 700 | 720 | 700 | 700 | 143,000 |
1987/06/24 | 684 | 690 | 683 | 685 | 248,000 |
1987/06/23 | 683 | 710 | 682 | 683 | 318,000 |
1987/06/22 | 730 | 730 | 680 | 680 | 333,000 |
1987/06/19 | 758 | 760 | 720 | 722 | 314,000 |
1987/06/18 | 758 | 765 | 750 | 758 | 163,000 |
1987/06/17 | 757 | 761 | 757 | 758 | 184,000 |
1987/06/16 | 760 | 765 | 750 | 757 | 242,000 |
1987/06/15 | 766 | 770 | 760 | 760 | 166,000 |
1987/06/12 | 765 | 772 | 765 | 766 | 397,000 |
1987/06/11 | 770 | 775 | 761 | 767 | 260,000 |
1987/06/10 | 760 | 770 | 756 | 756 | 254,000 |
1987/06/09 | 777 | 777 | 758 | 760 | 156,000 |
1987/06/08 | 760 | 775 | 758 | 770 | 161,000 |
1987/06/06 | 775 | 775 | 756 | 770 | 149,000 |
1987/06/05 | 766 | 775 | 765 | 765 | 354,000 |
1987/06/04 | 770 | 775 | 765 | 770 | 459,000 |
1987/06/03 | 755 | 769 | 755 | 769 | 423,000 |
1987/06/02 | 770 | 779 | 752 | 765 | 622,000 |
1987/06/01 | 790 | 796 | 769 | 770 | 582,000 |
1987/05/30 | 796 | 798 | 784 | 790 | 762,000 |
1987/05/29 | 790 | 808 | 780 | 790 | 2,648,001 |
1987/05/28 | 760 | 799 | 753 | 783 | 2,502,001 |
1987/05/27 | 725 | 772 | 720 | 763 | 2,245,000 |
1987/05/26 | 715 | 726 | 715 | 720 | 196,000 |
1987/05/25 | 720 | 730 | 710 | 715 | 542,000 |
1987/05/23 | 725 | 726 | 710 | 720 | 321,000 |
1987/05/22 | 720 | 730 | 715 | 720 | 559,000 |
1987/05/21 | 677 | 710 | 675 | 710 | 386,000 |
1987/05/20 | 699 | 700 | 670 | 687 | 262,000 |
1987/05/19 | 701 | 714 | 701 | 706 | 260,000 |
1987/05/18 | 715 | 721 | 709 | 717 | 167,000 |
1987/05/15 | 738 | 744 | 720 | 725 | 657,000 |
1987/05/14 | 709 | 735 | 700 | 735 | 650,000 |
1987/05/13 | 721 | 732 | 700 | 710 | 737,000 |
1987/05/12 | 727 | 730 | 715 | 720 | 437,000 |
1987/05/11 | 711 | 730 | 710 | 729 | 728,000 |
1987/05/08 | 690 | 725 | 690 | 710 | 1,202,000 |
1987/05/07 | 699 | 700 | 680 | 690 | 421,000 |
1987/05/06 | 697 | 700 | 670 | 675 | 315,000 |
1987/05/02 | 692 | 694 | 677 | 694 | 150,000 |
1987/05/01 | 675 | 695 | 675 | 682 | 413,000 |
1987/04/30 | 651 | 669 | 651 | 669 | 200,000 |
1987/04/28 | 660 | 670 | 635 | 641 | 752,000 |
1987/04/27 | 700 | 701 | 660 | 670 | 366,000 |
1987/04/25 | 706 | 710 | 697 | 697 | 382,000 |
1987/04/24 | 700 | 710 | 700 | 710 | 412,000 |
1987/04/23 | 706 | 719 | 700 | 710 | 705,000 |
1987/04/22 | 715 | 720 | 710 | 710 | 1,323,000 |
1987/04/21 | 685 | 713 | 680 | 700 | 1,595,000 |
1987/04/20 | 692 | 694 | 686 | 686 | 683,000 |
1987/04/17 | 679 | 687 | 671 | 682 | 499,000 |
1987/04/16 | 680 | 680 | 670 | 680 | 358,000 |
1987/04/15 | 670 | 675 | 646 | 660 | 449,000 |
1987/04/14 | 660 | 682 | 660 | 680 | 506,000 |
1987/04/13 | 665 | 679 | 650 | 660 | 362,000 |
1987/04/10 | 660 | 680 | 650 | 660 | 735,000 |
1987/04/09 | 700 | 700 | 665 | 681 | 1,752,000 |
1987/04/08 | 663 | 686 | 653 | 680 | 2,385,001 |
1987/04/07 | 663 | 665 | 655 | 658 | 1,107,000 |
1987/04/06 | 655 | 670 | 651 | 656 | 1,723,000 |
1987/04/04 | 640 | 646 | 635 | 646 | 574,000 |
1987/04/03 | 649 | 650 | 630 | 630 | 760,000 |
1987/04/02 | 649 | 658 | 620 | 640 | 1,921,000 |
1987/04/01 | 610 | 645 | 610 | 635 | 2,203,000 |
1987/03/31 | 580 | 605 | 580 | 605 | 700,000 |
1987/03/30 | 620 | 622 | 600 | 600 | 902,000 |
1987/03/28 | 610 | 610 | 600 | 610 | 318,000 |
1987/03/27 | 595 | 611 | 593 | 610 | 2,042,000 |
1987/03/26 | 588 | 590 | 580 | 590 | 443,000 |
1987/03/25 | 563 | 584 | 560 | 583 | 785,000 |
1987/03/24 | 560 | 564 | 555 | 558 | 331,000 |
1987/03/23 | 563 | 568 | 561 | 567 | 274,000 |
1987/03/20 | 565 | 569 | 561 | 568 | 287,000 |
1987/03/19 | 567 | 574 | 558 | 560 | 467,000 |
1987/03/18 | 570 | 570 | 556 | 565 | 301,000 |
1987/03/17 | 542 | 553 | 540 | 553 | 189,000 |
1987/03/16 | 532 | 545 | 530 | 532 | 306,000 |
1987/03/13 | 540 | 545 | 531 | 542 | 158,000 |
1987/03/12 | 535 | 545 | 535 | 540 | 105,000 |
1987/03/11 | 531 | 540 | 531 | 531 | 99,000 |
1987/03/10 | 537 | 544 | 530 | 532 | 186,000 |
1987/03/09 | 540 | 545 | 535 | 535 | 137,000 |
1987/03/07 | 550 | 550 | 540 | 540 | 86,000 |
1987/03/06 | 552 | 555 | 546 | 546 | 166,000 |
1987/03/05 | 560 | 560 | 550 | 550 | 111,000 |
1987/03/04 | 554 | 568 | 550 | 550 | 384,000 |
1987/03/03 | 568 | 570 | 552 | 553 | 244,000 |
1987/03/02 | 547 | 560 | 545 | 546 | 311,000 |
1987/02/28 | 537 | 545 | 535 | 545 | 395,000 |
1987/02/27 | 547 | 555 | 547 | 547 | 208,000 |
1987/02/26 | 560 | 565 | 550 | 559 | 273,000 |
1987/02/25 | 567 | 570 | 558 | 560 | 185,000 |
1987/02/24 | 570 | 578 | 555 | 565 | 293,000 |
1987/02/23 | 555 | 568 | 555 | 563 | 328,000 |
1987/02/20 | 543 | 550 | 536 | 540 | 320,000 |
1987/02/19 | 526 | 559 | 523 | 543 | 424,000 |
1987/02/18 | 516 | 535 | 516 | 527 | 226,000 |
1987/02/17 | 516 | 525 | 515 | 515 | 132,000 |
1987/02/16 | 530 | 530 | 520 | 520 | 124,000 |
1987/02/13 | 539 | 539 | 530 | 530 | 198,000 |
1987/02/12 | 537 | 542 | 531 | 535 | 156,000 |
1987/02/10 | 530 | 540 | 528 | 530 | 145,000 |
1987/02/09 | 520 | 532 | 520 | 528 | 130,000 |
1987/02/07 | 521 | 525 | 520 | 525 | 67,000 |
1987/02/06 | 548 | 551 | 539 | 539 | 166,000 |
1987/02/05 | 560 | 563 | 558 | 558 | 146,000 |
1987/02/04 | 576 | 576 | 562 | 562 | 251,000 |
1987/02/03 | 579 | 580 | 558 | 577 | 389,000 |
1987/02/02 | 580 | 580 | 560 | 575 | 302,000 |
1987/01/31 | 595 | 595 | 572 | 580 | 457,000 |
1987/01/30 | 578 | 593 | 573 | 585 | 1,419,000 |
1987/01/29 | 572 | 572 | 561 | 572 | 1,108,000 |
1987/01/28 | 545 | 566 | 545 | 564 | 821,000 |
1987/01/27 | 550 | 551 | 540 | 540 | 194,000 |
1987/01/26 | 555 | 558 | 545 | 546 | 177,000 |
1987/01/24 | 551 | 554 | 540 | 554 | 455,000 |
1987/01/23 | 540 | 550 | 530 | 550 | 643,000 |
1987/01/22 | 525 | 540 | 525 | 530 | 196,000 |
1987/01/21 | 515 | 535 | 515 | 520 | 652,000 |
1987/01/20 | 520 | 520 | 500 | 510 | 385,000 |
1987/01/19 | 523 | 525 | 517 | 519 | 312,000 |
1987/01/16 | 506 | 520 | 505 | 517 | 305,000 |
1987/01/14 | 510 | 520 | 506 | 510 | 159,000 |
1987/01/13 | 525 | 525 | 510 | 520 | 165,000 |
1987/01/12 | 521 | 526 | 516 | 520 | 194,000 |
1987/01/09 | 510 | 521 | 510 | 520 | 218,000 |
1987/01/08 | 495 | 507 | 495 | 500 | 113,000 |
1987/01/07 | 511 | 518 | 497 | 497 | 150,000 |
1987/01/06 | 500 | 500 | 499 | 500 | 82,000 |
1987/01/05 | 485 | 488 | 475 | 475 | 147,000 |