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
1988/12/28 950 952 945 950 235,000
1988/12/27 940 944 920 940 285,000
1988/12/26 944 954 926 940 243,000
1988/12/24 920 945 915 945 121,000
1988/12/23 902 915 894 910 252,000
1988/12/22 891 905 891 892 298,000
1988/12/21 895 898 890 891 55,000
1988/12/20 891 891 885 885 40,000
1988/12/19 900 900 890 890 81,000
1988/12/16 895 903 895 900 97,000
1988/12/15 900 915 895 915 74,000
1988/12/14 895 900 895 900 81,000
1988/12/13 910 910 894 895 251,000
1988/12/12 915 925 911 915 211,000
1988/12/09 924 924 911 915 142,000
1988/12/08 925 932 919 924 122,000
1988/12/07 931 932 919 925 153,000
1988/12/06 937 944 930 939 256,000
1988/12/05 937 944 936 937 226,000
1988/12/03 940 949 935 937 413,000
1988/12/02 960 963 935 941 1,387,000
1988/12/01 946 965 946 963 988,000
1988/11/30 935 949 927 945 492,000
1988/11/29 933 939 920 935 213,000
1988/11/28 935 949 930 930 582,000
1988/11/26 940 950 930 945 324,000
1988/11/25 965 975 931 935 2,740,001
1988/11/24 910 965 910 965 1,880,000
1988/11/22 890 900 881 900 255,000
1988/11/21 898 898 876 886 254,000
1988/11/18 890 890 866 888 415,000
1988/11/17 887 900 880 880 349,000
1988/11/16 870 890 860 890 261,000
1988/11/15 888 888 861 862 54,000
1988/11/14 892 892 887 890 254,000
1988/11/11 890 890 860 885 134,000
1988/11/10 847 880 845 880 229,000
1988/11/09 840 854 836 837 222,000
1988/11/08 845 847 835 840 635,000
1988/11/07 850 850 845 845 23,000
1988/11/05 859 859 831 841 39,000
1988/11/04 870 870 850 860 40,000
1988/11/02 865 875 865 870 137,000
1988/11/01 890 890 874 875 74,000
1988/10/31 900 906 890 890 354,000
1988/10/29 840 895 840 895 189,000
1988/10/28 860 861 840 840 340,000
1988/10/27 870 870 860 863 157,000
1988/10/26 860 880 859 870 229,000
1988/10/25 880 880 867 867 366,000
1988/10/24 880 890 878 881 59,000
1988/10/22 886 889 878 878 105,000
1988/10/21 880 888 876 885 225,000
1988/10/20 871 878 871 871 81,000
1988/10/19 874 878 872 878 105,000
1988/10/18 874 880 874 875 158,000
1988/10/17 876 885 876 876 133,000
1988/10/14 889 899 885 885 364,000
1988/10/13 884 900 878 889 231,000
1988/10/12 870 884 860 884 268,000
1988/10/11 857 870 857 860 51,000
1988/10/07 855 870 850 856 200,000
1988/10/06 855 865 851 851 158,000
1988/10/05 860 865 855 860 157,000
1988/10/04 858 869 858 869 22,000
1988/10/03 866 866 855 855 47,000
1988/10/01 871 871 866 866 23,000
1988/09/30 860 880 860 879 217,000
1988/09/29 879 880 860 860 33,000
1988/09/28 870 883 860 870 64,000
1988/09/27 882 882 855 860 128,000
1988/09/26 886 886 869 879 77,000
1988/09/24 890 899 885 890 208,000
1988/09/22 890 899 880 890 236,000
1988/09/21 878 890 870 880 126,000
1988/09/20 850 874 850 870 222,000
1988/09/19 880 880 870 870 159,000
1988/09/16 884 887 870 870 317,000
1988/09/14 880 888 875 880 210,000
1988/09/13 880 880 870 880 236,000
1988/09/12 860 884 848 870 287,000
1988/09/09 850 863 850 859 50,000
1988/09/08 858 860 845 850 101,000
1988/09/07 841 860 841 847 222,000
1988/09/06 851 852 840 840 52,000
1988/09/05 852 855 852 852 76,000
1988/09/03 838 850 830 850 110,000
1988/09/02 840 840 836 836 79,000
1988/09/01 835 840 835 840 81,000
1988/08/31 836 850 835 850 82,000
1988/08/30 825 826 825 826 21,000
1988/08/29 835 835 820 825 31,000
1988/08/27 818 825 818 825 12,000
1988/08/26 820 820 800 808 69,000
1988/08/25 860 860 830 830 57,000
1988/08/24 870 875 850 850 107,000
1988/08/23 870 870 860 860 48,000
1988/08/22 865 870 860 860 130,000
1988/08/19 862 870 860 865 192,000
1988/08/18 875 875 860 862 2,002,000
1988/08/17 875 882 875 876 76,000
1988/08/16 867 880 867 880 31,000
1988/08/15 865 875 865 867 83,000
1988/08/12 866 870 851 851 279,000
1988/08/11 867 870 865 866 188,000
1988/08/10 878 878 865 865 228,000
1988/08/09 882 890 877 877 114,000
1988/08/08 883 884 875 875 155,000
1988/08/06 885 885 881 882 92,000
1988/08/05 886 900 885 895 255,000
1988/08/04 887 901 883 883 280,000
1988/08/03 880 883 880 881 104,000
1988/08/02 881 885 880 883 129,000
1988/08/01 876 885 876 881 88,000
1988/07/30 880 885 874 876 162,000
1988/07/29 882 883 870 870 206,000
1988/07/28 900 904 880 880 345,000
1988/07/27 890 895 885 890 542,000
1988/07/26 878 880 870 880 400,000
1988/07/25 880 884 870 876 99,000
1988/07/23 855 870 855 870 63,000
1988/07/22 877 880 850 850 221,000
1988/07/21 880 881 875 876 198,000
1988/07/20 870 876 870 875 84,000
1988/07/19 870 870 866 867 48,000
1988/07/18 880 880 860 880 131,000
1988/07/15 890 890 860 880 134,000
1988/07/14 885 895 880 881 137,000
1988/07/13 905 905 891 892 69,000
1988/07/12 900 910 895 895 69,000
1988/07/11 920 928 910 910 120,000
1988/07/08 916 916 900 900 209,000
1988/07/07 900 922 890 896 241,000
1988/07/06 905 905 881 890 284,000
1988/07/05 900 910 890 910 447,000
1988/07/04 900 905 900 900 60,000
1988/07/02 901 910 901 910 77,000
1988/07/01 929 930 901 901 147,000
1988/06/30 920 939 910 939 206,000
1988/06/29 921 940 899 940 290,000
1988/06/28 920 930 920 929 71,000
1988/06/27 946 946 926 927 101,000
1988/06/25 945 945 925 926 175,000
1988/06/24 952 959 939 959 290,000
1988/06/23 970 970 949 952 268,000
1988/06/22 977 977 959 959 229,000
1988/06/21 960 970 957 960 128,000
1988/06/20 977 977 951 951 259,000
1988/06/17 990 990 961 977 817,000
1988/06/16 941 981 941 980 684,000
1988/06/15 946 950 941 941 122,000
1988/06/14 960 960 946 946 206,000
1988/06/13 960 969 955 964 351,000
1988/06/10 955 980 955 970 300,000
1988/06/09 970 970 950 950 425,000
1988/06/08 960 974 956 960 271,000
1988/06/07 981 994 965 965 549,000
1988/06/06 1,010 1,010 980 980 996,000
1988/06/04 992 1,010 992 996 1,458,000
1988/06/03 1,010 1,030 982 982 6,234,001
1988/06/02 975 1,020 974 1,020 9,299,002
1988/06/01 930 968 930 965 1,659,000
1988/05/31 931 938 925 925 578,000
1988/05/30 928 935 925 930 148,000
1988/05/28 934 938 925 938 436,000
1988/05/27 930 940 927 927 335,000
1988/05/26 930 940 926 939 455,000
1988/05/25 925 940 925 938 310,000
1988/05/24 926 940 921 935 287,000
1988/05/23 933 940 925 930 274,000
1988/05/20 940 946 930 940 567,000
1988/05/19 935 950 925 930 1,404,000
1988/05/18 921 945 916 945 588,000
1988/05/17 936 940 921 925 297,000
1988/05/16 950 950 935 945 540,000
1988/05/13 918 950 910 949 407,000
1988/05/12 913 929 901 920 497,000
1988/05/11 955 955 921 921 715,000
1988/05/10 946 957 946 955 497,000
1988/05/09 959 969 945 955 927,000
1988/05/07 948 969 941 969 918,000
1988/05/06 962 966 942 950 933,000
1988/05/02 963 983 956 965 4,318,001
1988/04/30 949 960 941 960 2,742,001
1988/04/28 915 944 906 943 4,819,001
1988/04/27 873 919 868 919 782,000
1988/04/26 875 880 870 875 310,000
1988/04/25 873 890 871 880 435,000
1988/04/23 876 889 876 880 437,000
1988/04/22 880 884 875 880 552,000
1988/04/21 885 890 871 888 541,000
1988/04/20 908 908 885 905 945,000
1988/04/19 900 909 889 908 963,000
1988/04/18 916 916 898 910 1,471,000
1988/04/15 890 915 882 906 3,153,001
1988/04/14 880 910 875 900 4,034,001
1988/04/13 864 898 861 877 3,898,001
1988/04/12 860 874 859 862 3,501,001
1988/04/11 829 860 825 859 1,734,000
1988/04/08 840 848 827 831 1,061,000
1988/04/07 845 849 825 842 979,000
1988/04/06 835 850 830 843 2,557,001
1988/04/05 827 835 817 820 1,034,000
1988/04/04 831 838 825 825 1,177,000
1988/04/02 820 840 819 825 2,770,001
1988/04/01 792 815 792 812 1,581,000
1988/03/31 790 800 788 798 853,000
1988/03/30 799 800 771 771 671,000
1988/03/29 770 790 765 790 1,096,000
1988/03/28 778 778 765 770 259,000
1988/03/26 755 775 755 768 171,000
1988/03/25 767 780 760 780 141,000
1988/03/24 765 778 765 766 343,000
1988/03/23 756 765 756 765 114,000
1988/03/22 770 770 756 757 169,000
1988/03/18 760 765 751 760 416,000
1988/03/17 770 770 757 758 155,000
1988/03/16 773 773 766 770 180,000
1988/03/15 766 774 765 774 132,000
1988/03/14 767 774 765 766 141,000
1988/03/11 771 778 767 776 357,000
1988/03/10 775 780 773 776 304,000
1988/03/09 784 785 776 784 397,000
1988/03/08 782 788 775 785 312,000
1988/03/07 780 787 777 781 217,000
1988/03/05 776 780 772 780 205,000
1988/03/04 766 780 766 776 281,000
1988/03/03 790 790 776 776 465,000
1988/03/02 798 798 780 782 809,000
1988/03/01 770 795 760 795 1,716,000
1988/02/29 750 751 743 751 228,000
1988/02/27 750 750 736 741 269,000
1988/02/26 756 756 743 750 328,000
1988/02/25 740 752 736 749 326,000
1988/02/24 740 754 735 750 341,000
1988/02/23 730 735 727 735 221,000
1988/02/22 723 734 723 726 184,000
1988/02/19 705 730 705 723 340,000
1988/02/18 697 715 697 715 188,000
1988/02/17 709 709 696 699 175,000
1988/02/16 699 710 696 699 222,000
1988/02/15 708 708 695 696 182,000
1988/02/12 687 700 687 696 171,000
1988/02/10 690 695 681 687 572,000
1988/02/09 699 700 690 691 195,000
1988/02/08 695 700 688 699 216,000
1988/02/06 691 701 686 700 158,000
1988/02/05 702 707 693 693 118,000
1988/02/04 703 708 700 705 172,000
1988/02/03 716 716 700 700 102,000
1988/02/02 709 721 709 709 100,000
1988/02/01 729 729 710 711 94,000
1988/01/30 730 730 699 699 167,000
1988/01/29 700 738 700 725 362,000
1988/01/28 700 705 696 699 219,000
1988/01/27 701 706 698 700 105,000
1988/01/26 705 716 701 706 46,000
1988/01/25 714 717 691 691 158,000
1988/01/23 701 718 701 710 135,000
1988/01/22 690 710 690 700 270,000
1988/01/21 685 700 685 688 84,000
1988/01/20 682 710 681 685 163,000
1988/01/19 687 690 680 680 29,000
1988/01/18 687 691 680 690 47,000
1988/01/14 671 680 671 677 48,000
1988/01/13 685 685 671 673 66,000
1988/01/12 700 700 685 685 17,000
1988/01/11 700 706 690 705 44,000
1988/01/08 708 720 705 710 104,000
1988/01/07 700 703 693 698 156,000
1988/01/06 700 709 685 690 142,000
1988/01/05 676 680 661 661 80,000
1988/01/04 651 670 651 670 40,000

このページの先頭へ