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
1992/12/30 637 640 635 640 41,000
1992/12/29 647 650 640 647 68,000
1992/12/28 651 655 648 650 179,000
1992/12/25 655 663 641 645 88,000
1992/12/24 665 665 659 661 121,000
1992/12/22 656 665 651 665 257,000
1992/12/21 656 670 645 646 314,000
1992/12/18 648 665 645 664 186,000
1992/12/17 635 645 630 638 167,000
1992/12/16 655 655 646 646 222,000
1992/12/15 652 659 643 655 174,000
1992/12/14 660 664 650 664 40,000
1992/12/11 670 680 660 660 136,000
1992/12/10 674 683 671 675 365,000
1992/12/09 654 674 654 672 387,000
1992/12/08 635 644 631 644 305,000
1992/12/07 632 637 630 630 175,000
1992/12/04 635 635 626 627 206,000
1992/12/03 650 650 636 636 231,000
1992/12/02 655 655 640 655 131,000
1992/12/01 669 674 660 660 226,000
1992/11/30 655 670 655 670 306,000
1992/11/27 650 657 648 655 459,000
1992/11/26 640 656 638 650 667,000
1992/11/25 632 639 630 639 267,000
1992/11/24 625 645 625 635 247,000
1992/11/20 630 634 614 625 268,000
1992/11/19 640 644 628 635 405,000
1992/11/18 601 645 601 644 606,000
1992/11/17 610 610 595 600 214,000
1992/11/16 600 614 599 614 190,000
1992/11/13 600 615 600 601 197,000
1992/11/12 600 610 592 596 240,000
1992/11/11 620 620 603 603 374,000
1992/11/10 640 640 601 610 285,000
1992/11/09 645 645 631 632 157,000
1992/11/06 651 651 645 645 230,000
1992/11/05 650 655 642 655 164,000
1992/11/04 660 660 650 655 88,000
1992/11/02 666 666 653 663 140,000
1992/10/30 676 688 665 666 344,000
1992/10/29 695 695 670 670 48,000
1992/10/28 695 695 690 690 195,000
1992/10/27 700 710 695 695 228,000
1992/10/26 710 710 699 700 59,000
1992/10/23 720 722 697 708 156,000
1992/10/22 715 722 715 722 42,000
1992/10/21 715 725 715 725 63,000
1992/10/20 715 720 701 715 42,000
1992/10/19 720 730 715 725 29,000
1992/10/16 765 765 750 750 80,000
1992/10/15 755 761 750 761 121,000
1992/10/14 751 761 751 760 216,000
1992/10/13 736 750 736 747 94,000
1992/10/12 710 730 710 729 94,000
1992/10/09 721 721 710 710 41,000
1992/10/08 730 730 710 710 40,000
1992/10/07 724 730 709 710 128,000
1992/10/06 699 714 690 714 110,000
1992/10/05 705 710 695 705 80,000
1992/10/02 726 735 712 715 268,000
1992/10/01 760 760 730 730 219,000
1992/09/30 760 777 750 750 54,000
1992/09/29 778 778 762 762 55,000
1992/09/28 790 795 768 768 156,000
1992/09/25 760 780 753 780 291,000
1992/09/24 741 760 737 753 318,000
1992/09/22 741 748 739 740 267,000
1992/09/21 760 760 752 755 132,000
1992/09/18 780 780 760 760 280,000
1992/09/17 768 790 768 780 254,000
1992/09/16 790 790 770 775 138,000
1992/09/14 780 790 775 780 141,000
1992/09/11 794 798 774 780 392,000
1992/09/10 799 808 795 804 293,000
1992/09/09 799 809 790 809 104,000
1992/09/08 810 815 800 800 75,000
1992/09/07 813 820 809 815 152,000
1992/09/04 849 849 820 823 256,000
1992/09/03 800 840 780 839 327,000
1992/09/02 828 828 780 800 178,000
1992/09/01 866 870 816 828 362,000
1992/08/31 835 869 820 869 701,000
1992/08/28 793 849 780 835 918,000
1992/08/27 750 800 750 795 816,000
1992/08/26 750 758 730 739 340,000
1992/08/25 702 760 689 738 756,000
1992/08/24 680 739 680 692 911,000
1992/08/21 590 650 580 650 531,000
1992/08/20 519 560 519 550 587,000
1992/08/19 520 528 510 520 313,000
1992/08/18 525 525 510 510 262,000
1992/08/17 535 535 510 510 175,000
1992/08/14 491 510 491 505 322,000
1992/08/13 492 496 480 491 168,000
1992/08/12 510 520 481 487 376,000
1992/08/11 571 571 520 520 90,000
1992/08/10 599 599 565 565 123,000
1992/08/07 625 625 600 600 318,000
1992/08/06 620 620 610 615 163,000
1992/08/05 640 640 610 620 150,000
1992/08/04 630 646 625 630 113,000
1992/08/03 650 650 640 640 52,000
1992/07/31 619 640 618 640 87,000
1992/07/30 613 621 611 615 164,000
1992/07/29 640 650 610 612 168,000
1992/07/28 650 650 636 650 110,000
1992/07/27 700 700 670 670 182,000
1992/07/24 710 710 666 689 77,000
1992/07/23 671 700 665 700 154,000
1992/07/22 701 702 680 680 223,000
1992/07/21 700 701 681 701 186,000
1992/07/20 700 700 681 681 124,000
1992/07/17 720 720 700 700 132,000
1992/07/16 726 730 724 725 114,000
1992/07/15 728 733 725 725 210,000
1992/07/14 719 729 719 725 259,000
1992/07/13 719 721 703 719 102,000
1992/07/10 709 715 709 709 207,000
1992/07/09 700 715 699 709 263,000
1992/07/08 703 710 700 700 173,000
1992/07/07 710 720 710 710 113,000
1992/07/06 729 730 710 710 173,000
1992/07/03 728 729 722 722 158,000
1992/07/02 720 730 715 724 476,000
1992/07/01 690 700 685 700 136,000
1992/06/30 691 700 681 681 150,000
1992/06/29 705 705 690 690 203,000
1992/06/26 715 719 695 695 265,000
1992/06/25 711 720 710 713 191,000
1992/06/24 770 770 710 713 259,000
1992/06/23 761 770 742 750 291,000
1992/06/22 795 795 760 760 104,000
1992/06/19 760 775 760 775 287,000
1992/06/18 780 781 750 770 204,000
1992/06/17 818 818 785 790 165,000
1992/06/16 829 829 818 818 263,000
1992/06/15 839 840 825 829 67,000
1992/06/12 850 850 840 845 300,000
1992/06/11 850 854 845 850 136,000
1992/06/10 854 860 854 854 137,000
1992/06/09 865 865 860 864 98,000
1992/06/08 875 875 860 865 108,000
1992/06/05 876 882 875 878 95,000
1992/06/04 900 900 890 890 96,000
1992/06/03 895 905 895 905 138,000
1992/06/02 895 908 892 905 200,000
1992/06/01 891 895 890 890 93,000
1992/05/29 870 886 870 886 212,000
1992/05/28 880 890 870 879 235,000
1992/05/27 909 910 890 900 272,000
1992/05/26 920 925 915 916 108,000
1992/05/25 940 940 920 920 92,000
1992/05/22 959 959 935 940 79,000
1992/05/21 970 970 950 960 127,000
1992/05/20 978 989 970 970 219,000
1992/05/19 970 978 970 971 106,000
1992/05/18 960 970 954 954 103,000
1992/05/15 1,000 1,000 970 970 328,000
1992/05/14 1,000 1,010 995 1,000 417,000
1992/05/13 981 995 980 995 194,000
1992/05/12 990 994 981 987 208,000
1992/05/11 990 1,000 984 995 276,000
1992/05/08 974 984 973 980 304,000
1992/05/07 959 980 956 974 280,000
1992/05/06 940 953 940 950 186,000
1992/05/01 915 949 910 949 36,000
1992/04/30 935 939 910 910 131,000
1992/04/28 939 951 930 940 192,000
1992/04/27 950 950 930 931 108,000
1992/04/24 940 945 930 930 106,000
1992/04/23 911 940 910 934 150,000
1992/04/22 920 920 910 911 217,000
1992/04/21 921 925 920 920 249,000
1992/04/20 931 945 926 926 184,000
1992/04/17 961 961 930 931 292,000
1992/04/16 970 972 961 961 299,000
1992/04/15 962 971 955 960 252,000
1992/04/14 900 943 890 943 179,000
1992/04/13 904 920 891 900 210,000
1992/04/10 816 891 816 891 435,000
1992/04/09 820 835 811 815 353,000
1992/04/08 876 876 820 820 392,000
1992/04/07 923 925 900 906 170,000
1992/04/06 921 940 920 927 124,000
1992/04/03 904 911 880 911 441,000
1992/04/02 930 940 873 900 588,000
1992/04/01 1,000 1,000 940 940 340,000
1992/03/31 1,020 1,030 1,000 1,000 279,000
1992/03/30 997 1,020 994 1,010 303,000
1992/03/27 1,000 1,000 990 1,000 351,000
1992/03/26 1,020 1,030 991 999 491,000
1992/03/26 1 -> 1.10 分割
1992/03/25 1,090 1,140 1,090 1,110 643,000
1992/03/24 1,110 1,110 1,090 1,090 433,000
1992/03/23 1,110 1,110 1,100 1,110 456,000
1992/03/19 1,080 1,110 1,060 1,080 503,000
1992/03/18 1,080 1,080 1,040 1,040 658,000
1992/03/17 1,060 1,090 1,050 1,080 513,000
1992/03/16 1,050 1,080 1,050 1,060 653,000
1992/03/13 1,040 1,060 1,010 1,030 541,000
1992/03/12 1,060 1,080 1,050 1,060 173,000
1992/03/11 1,070 1,090 1,060 1,070 145,000
1992/03/10 1,080 1,090 1,070 1,090 226,000
1992/03/09 1,080 1,080 1,070 1,080 89,000
1992/03/06 1,070 1,120 1,070 1,090 266,000
1992/03/05 1,080 1,090 1,070 1,070 181,000
1992/03/04 1,090 1,090 1,080 1,080 59,000
1992/03/03 1,120 1,130 1,090 1,100 125,000
1992/03/02 1,110 1,120 1,100 1,120 106,000
1992/02/28 1,110 1,120 1,100 1,110 97,000
1992/02/27 1,110 1,120 1,090 1,100 156,000
1992/02/26 1,090 1,090 1,070 1,090 78,000
1992/02/25 1,080 1,080 1,070 1,070 55,000
1992/02/24 1,090 1,090 1,080 1,080 86,000
1992/02/21 1,100 1,100 1,080 1,090 153,000
1992/02/20 1,090 1,090 1,070 1,090 221,000
1992/02/19 1,060 1,090 1,060 1,080 270,000
1992/02/18 1,090 1,090 1,070 1,070 132,000
1992/02/17 1,070 1,080 1,060 1,080 53,000
1992/02/14 1,100 1,100 1,080 1,090 207,000
1992/02/13 1,120 1,130 1,100 1,110 68,000
1992/02/12 1,150 1,150 1,120 1,120 112,000
1992/02/10 1,150 1,150 1,150 1,150 27,000
1992/02/07 1,170 1,170 1,150 1,160 141,000
1992/02/06 1,170 1,170 1,160 1,170 159,000
1992/02/05 1,140 1,160 1,140 1,160 62,000
1992/02/04 1,150 1,150 1,130 1,150 82,000
1992/02/03 1,150 1,160 1,150 1,150 113,000
1992/01/31 1,130 1,160 1,120 1,150 401,000
1992/01/30 1,130 1,130 1,110 1,130 108,000
1992/01/29 1,130 1,140 1,120 1,130 180,000
1992/01/28 1,090 1,120 1,090 1,120 78,000
1992/01/27 1,130 1,130 1,090 1,090 99,000
1992/01/24 1,110 1,120 1,100 1,110 112,000
1992/01/23 1,110 1,130 1,110 1,130 360,000
1992/01/22 1,060 1,090 1,050 1,090 784,000
1992/01/21 1,140 1,150 1,060 1,070 368,000
1992/01/20 1,150 1,150 1,120 1,120 181,000
1992/01/17 1,180 1,190 1,160 1,170 354,000
1992/01/16 1,240 1,240 1,180 1,200 368,000
1992/01/14 1,230 1,240 1,210 1,230 264,000
1992/01/13 1,240 1,250 1,230 1,250 197,000
1992/01/10 1,260 1,270 1,240 1,260 101,000
1992/01/09 1,270 1,280 1,250 1,280 301,000
1992/01/08 1,290 1,300 1,250 1,290 302,000
1992/01/07 1,330 1,340 1,300 1,320 242,000
1992/01/06 1,330 1,370 1,330 1,350 302,000

このページの先頭へ