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 |
---|---|---|---|---|---|
1993/12/30 | 670 | 684 | 670 | 684 | 125,000 |
1993/12/29 | 681 | 695 | 675 | 680 | 176,000 |
1993/12/28 | 682 | 690 | 680 | 690 | 169,000 |
1993/12/27 | 698 | 698 | 665 | 681 | 222,000 |
1993/12/24 | 715 | 716 | 698 | 698 | 348,000 |
1993/12/22 | 724 | 735 | 724 | 735 | 94,000 |
1993/12/21 | 738 | 744 | 717 | 744 | 136,000 |
1993/12/20 | 737 | 744 | 728 | 744 | 88,000 |
1993/12/17 | 744 | 745 | 737 | 737 | 146,000 |
1993/12/16 | 720 | 749 | 720 | 741 | 201,000 |
1993/12/15 | 725 | 730 | 717 | 720 | 64,000 |
1993/12/14 | 738 | 748 | 721 | 721 | 64,000 |
1993/12/13 | 744 | 754 | 734 | 748 | 97,000 |
1993/12/10 | 745 | 779 | 735 | 742 | 381,000 |
1993/12/09 | 739 | 749 | 733 | 745 | 163,000 |
1993/12/08 | 740 | 743 | 701 | 720 | 181,000 |
1993/12/07 | 719 | 731 | 716 | 730 | 112,000 |
1993/12/06 | 755 | 755 | 718 | 721 | 132,000 |
1993/12/03 | 751 | 751 | 732 | 745 | 195,000 |
1993/12/02 | 754 | 770 | 749 | 750 | 139,000 |
1993/12/01 | 710 | 755 | 710 | 754 | 198,000 |
1993/11/30 | 710 | 715 | 681 | 715 | 163,000 |
1993/11/29 | 720 | 720 | 679 | 700 | 368,000 |
1993/11/26 | 730 | 738 | 719 | 720 | 250,000 |
1993/11/25 | 727 | 740 | 721 | 724 | 137,000 |
1993/11/24 | 730 | 740 | 727 | 727 | 192,000 |
1993/11/22 | 756 | 756 | 735 | 735 | 155,000 |
1993/11/19 | 758 | 765 | 741 | 758 | 142,000 |
1993/11/18 | 742 | 760 | 742 | 760 | 82,000 |
1993/11/17 | 749 | 750 | 741 | 741 | 64,000 |
1993/11/16 | 739 | 753 | 731 | 749 | 165,000 |
1993/11/15 | 746 | 746 | 730 | 735 | 209,000 |
1993/11/12 | 730 | 749 | 730 | 745 | 263,000 |
1993/11/11 | 741 | 753 | 715 | 715 | 330,000 |
1993/11/10 | 755 | 755 | 741 | 741 | 209,000 |
1993/11/09 | 766 | 766 | 741 | 745 | 220,000 |
1993/11/08 | 766 | 769 | 747 | 766 | 88,000 |
1993/11/05 | 770 | 770 | 741 | 756 | 287,000 |
1993/11/04 | 782 | 785 | 773 | 774 | 260,000 |
1993/11/02 | 786 | 790 | 780 | 782 | 132,000 |
1993/11/01 | 800 | 800 | 780 | 786 | 100,000 |
1993/10/29 | 788 | 795 | 778 | 795 | 157,000 |
1993/10/28 | 778 | 778 | 770 | 778 | 120,000 |
1993/10/27 | 789 | 797 | 771 | 780 | 353,000 |
1993/10/26 | 801 | 803 | 769 | 769 | 258,000 |
1993/10/25 | 802 | 804 | 800 | 803 | 248,000 |
1993/10/22 | 800 | 800 | 787 | 800 | 257,000 |
1993/10/21 | 800 | 800 | 797 | 797 | 119,000 |
1993/10/20 | 799 | 799 | 795 | 799 | 422,000 |
1993/10/19 | 797 | 805 | 797 | 799 | 751,000 |
1993/10/18 | 799 | 799 | 792 | 797 | 186,000 |
1993/10/15 | 785 | 807 | 785 | 801 | 438,000 |
1993/10/14 | 768 | 785 | 761 | 785 | 349,000 |
1993/10/13 | 760 | 769 | 759 | 767 | 279,000 |
1993/10/12 | 760 | 765 | 755 | 762 | 581,000 |
1993/10/08 | 749 | 760 | 741 | 755 | 479,000 |
1993/10/07 | 744 | 744 | 735 | 739 | 290,000 |
1993/10/06 | 731 | 740 | 730 | 734 | 200,000 |
1993/10/05 | 747 | 747 | 720 | 721 | 274,000 |
1993/10/04 | 743 | 743 | 738 | 740 | 163,000 |
1993/10/01 | 738 | 745 | 730 | 743 | 135,000 |
1993/09/30 | 730 | 731 | 725 | 728 | 188,000 |
1993/09/29 | 745 | 745 | 730 | 730 | 372,000 |
1993/09/28 | 759 | 759 | 746 | 746 | 243,000 |
1993/09/27 | 760 | 761 | 750 | 759 | 182,000 |
1993/09/24 | 765 | 765 | 730 | 745 | 390,000 |
1993/09/22 | 775 | 775 | 750 | 765 | 164,000 |
1993/09/21 | 767 | 779 | 767 | 775 | 341,000 |
1993/09/20 | 770 | 770 | 753 | 760 | 163,000 |
1993/09/17 | 770 | 776 | 766 | 770 | 175,000 |
1993/09/16 | 780 | 780 | 776 | 776 | 93,000 |
1993/09/14 | 784 | 785 | 776 | 780 | 140,000 |
1993/09/13 | 785 | 785 | 779 | 784 | 121,000 |
1993/09/10 | 786 | 786 | 781 | 785 | 169,000 |
1993/09/09 | 784 | 784 | 780 | 781 | 66,000 |
1993/09/08 | 784 | 785 | 780 | 784 | 193,000 |
1993/09/07 | 778 | 786 | 770 | 785 | 82,000 |
1993/09/06 | 784 | 787 | 781 | 787 | 78,000 |
1993/09/03 | 775 | 784 | 771 | 780 | 63,000 |
1993/09/02 | 778 | 785 | 778 | 785 | 60,000 |
1993/09/01 | 788 | 789 | 785 | 788 | 235,000 |
1993/08/31 | 777 | 787 | 776 | 786 | 46,000 |
1993/08/30 | 789 | 789 | 777 | 787 | 152,000 |
1993/08/27 | 789 | 789 | 782 | 787 | 178,000 |
1993/08/26 | 786 | 786 | 770 | 782 | 159,000 |
1993/08/25 | 789 | 789 | 779 | 785 | 90,000 |
1993/08/24 | 777 | 780 | 777 | 779 | 61,000 |
1993/08/23 | 783 | 783 | 776 | 777 | 66,000 |
1993/08/20 | 784 | 784 | 766 | 773 | 93,000 |
1993/08/19 | 790 | 790 | 769 | 775 | 137,000 |
1993/08/18 | 790 | 790 | 785 | 785 | 265,000 |
1993/08/17 | 790 | 795 | 784 | 786 | 415,000 |
1993/08/16 | 763 | 781 | 762 | 781 | 94,000 |
1993/08/13 | 783 | 783 | 775 | 782 | 305,000 |
1993/08/12 | 775 | 780 | 770 | 774 | 286,000 |
1993/08/11 | 765 | 772 | 760 | 772 | 257,000 |
1993/08/10 | 755 | 766 | 753 | 762 | 380,000 |
1993/08/09 | 750 | 756 | 750 | 752 | 116,000 |
1993/08/06 | 742 | 755 | 742 | 755 | 75,000 |
1993/08/05 | 744 | 750 | 743 | 747 | 95,000 |
1993/08/04 | 736 | 750 | 731 | 743 | 310,000 |
1993/08/03 | 731 | 747 | 725 | 736 | 175,000 |
1993/08/02 | 736 | 740 | 731 | 731 | 112,000 |
1993/07/30 | 737 | 744 | 725 | 736 | 188,000 |
1993/07/29 | 740 | 749 | 734 | 746 | 334,000 |
1993/07/28 | 732 | 740 | 732 | 733 | 89,000 |
1993/07/27 | 730 | 749 | 730 | 731 | 124,000 |
1993/07/26 | 720 | 723 | 710 | 720 | 76,000 |
1993/07/23 | 737 | 737 | 730 | 730 | 108,000 |
1993/07/22 | 756 | 758 | 742 | 742 | 142,000 |
1993/07/21 | 760 | 760 | 750 | 755 | 130,000 |
1993/07/20 | 760 | 760 | 748 | 750 | 176,000 |
1993/07/19 | 759 | 759 | 750 | 758 | 95,000 |
1993/07/16 | 750 | 760 | 740 | 750 | 172,000 |
1993/07/15 | 749 | 759 | 748 | 749 | 205,000 |
1993/07/14 | 745 | 745 | 735 | 743 | 176,000 |
1993/07/13 | 740 | 747 | 730 | 740 | 172,000 |
1993/07/12 | 749 | 749 | 730 | 730 | 70,000 |
1993/07/09 | 735 | 747 | 735 | 740 | 114,000 |
1993/07/08 | 723 | 725 | 710 | 725 | 155,000 |
1993/07/07 | 743 | 743 | 723 | 723 | 175,000 |
1993/07/06 | 730 | 740 | 730 | 733 | 116,000 |
1993/07/05 | 740 | 740 | 730 | 740 | 175,000 |
1993/07/02 | 721 | 729 | 721 | 722 | 162,000 |
1993/07/01 | 715 | 721 | 710 | 711 | 97,000 |
1993/06/30 | 703 | 710 | 703 | 705 | 195,000 |
1993/06/29 | 725 | 730 | 712 | 713 | 98,000 |
1993/06/28 | 731 | 732 | 724 | 724 | 165,000 |
1993/06/25 | 730 | 730 | 701 | 701 | 119,000 |
1993/06/24 | 720 | 729 | 720 | 720 | 126,000 |
1993/06/23 | 730 | 749 | 720 | 720 | 108,000 |
1993/06/22 | 702 | 720 | 695 | 720 | 236,000 |
1993/06/21 | 756 | 756 | 702 | 702 | 224,000 |
1993/06/18 | 750 | 750 | 745 | 749 | 65,000 |
1993/06/17 | 741 | 750 | 723 | 750 | 181,000 |
1993/06/16 | 768 | 768 | 740 | 750 | 300,000 |
1993/06/15 | 790 | 790 | 761 | 761 | 178,000 |
1993/06/14 | 790 | 793 | 781 | 790 | 126,000 |
1993/06/11 | 791 | 803 | 790 | 790 | 86,000 |
1993/06/10 | 803 | 803 | 798 | 798 | 72,000 |
1993/06/08 | 803 | 805 | 798 | 804 | 166,000 |
1993/06/07 | 806 | 806 | 797 | 805 | 103,000 |
1993/06/04 | 809 | 811 | 790 | 796 | 240,000 |
1993/06/03 | 784 | 808 | 784 | 808 | 131,000 |
1993/06/02 | 809 | 809 | 791 | 791 | 52,000 |
1993/06/01 | 805 | 808 | 791 | 791 | 97,000 |
1993/05/31 | 810 | 811 | 800 | 805 | 113,000 |
1993/05/28 | 805 | 815 | 805 | 810 | 356,000 |
1993/05/27 | 807 | 808 | 800 | 803 | 292,000 |
1993/05/26 | 797 | 798 | 795 | 797 | 125,000 |
1993/05/25 | 805 | 808 | 795 | 797 | 306,000 |
1993/05/24 | 810 | 810 | 801 | 801 | 226,000 |
1993/05/21 | 800 | 805 | 783 | 801 | 323,000 |
1993/05/20 | 800 | 800 | 783 | 791 | 207,000 |
1993/05/19 | 793 | 805 | 785 | 805 | 497,000 |
1993/05/18 | 795 | 800 | 783 | 783 | 286,000 |
1993/05/17 | 790 | 800 | 790 | 795 | 196,000 |
1993/05/14 | 808 | 808 | 790 | 790 | 269,000 |
1993/05/13 | 802 | 811 | 800 | 808 | 419,000 |
1993/05/12 | 817 | 817 | 798 | 798 | 373,000 |
1993/05/11 | 817 | 819 | 805 | 812 | 397,000 |
1993/05/10 | 803 | 814 | 796 | 814 | 495,000 |
1993/05/07 | 785 | 797 | 783 | 793 | 502,000 |
1993/05/06 | 774 | 785 | 773 | 782 | 442,000 |
1993/04/30 | 761 | 777 | 761 | 765 | 315,000 |
1993/04/28 | 775 | 775 | 756 | 758 | 494,000 |
1993/04/27 | 747 | 752 | 740 | 750 | 395,000 |
1993/04/26 | 740 | 740 | 726 | 727 | 272,000 |
1993/04/23 | 747 | 747 | 725 | 725 | 392,000 |
1993/04/22 | 757 | 760 | 739 | 739 | 450,000 |
1993/04/21 | 765 | 765 | 740 | 750 | 391,000 |
1993/04/20 | 750 | 760 | 747 | 750 | 440,000 |
1993/04/19 | 759 | 759 | 745 | 750 | 173,000 |
1993/04/16 | 768 | 768 | 749 | 759 | 268,000 |
1993/04/15 | 765 | 765 | 751 | 760 | 244,000 |
1993/04/14 | 784 | 785 | 761 | 762 | 424,000 |
1993/04/13 | 757 | 775 | 755 | 775 | 529,000 |
1993/04/12 | 755 | 760 | 740 | 748 | 330,000 |
1993/04/09 | 761 | 768 | 751 | 764 | 350,000 |
1993/04/08 | 767 | 775 | 750 | 770 | 531,000 |
1993/04/07 | 761 | 790 | 761 | 768 | 918,000 |
1993/04/06 | 800 | 803 | 761 | 770 | 1,187,000 |
1993/04/05 | 740 | 825 | 735 | 800 | 1,969,000 |
1993/04/02 | 715 | 744 | 715 | 740 | 1,027,000 |
1993/04/01 | 682 | 725 | 680 | 725 | 461,000 |
1993/03/31 | 711 | 715 | 676 | 676 | 355,000 |
1993/03/30 | 727 | 730 | 701 | 715 | 800,000 |
1993/03/29 | 690 | 720 | 680 | 717 | 1,050,000 |
1993/03/26 | 665 | 680 | 660 | 680 | 727,000 |
1993/03/25 | 641 | 660 | 641 | 660 | 316,000 |
1993/03/24 | 652 | 659 | 643 | 644 | 287,000 |
1993/03/23 | 660 | 668 | 651 | 665 | 208,000 |
1993/03/22 | 669 | 670 | 665 | 670 | 596,000 |
1993/03/19 | 665 | 670 | 650 | 650 | 1,269,000 |
1993/03/18 | 620 | 650 | 619 | 636 | 836,000 |
1993/03/17 | 612 | 613 | 604 | 613 | 232,000 |
1993/03/16 | 610 | 611 | 605 | 606 | 228,000 |
1993/03/15 | 610 | 610 | 605 | 610 | 212,000 |
1993/03/12 | 600 | 610 | 600 | 610 | 298,000 |
1993/03/11 | 619 | 620 | 610 | 610 | 260,000 |
1993/03/10 | 622 | 623 | 610 | 616 | 258,000 |
1993/03/09 | 622 | 622 | 610 | 619 | 499,000 |
1993/03/08 | 574 | 604 | 570 | 602 | 481,000 |
1993/03/05 | 570 | 571 | 560 | 565 | 277,000 |
1993/03/04 | 585 | 585 | 570 | 575 | 132,000 |
1993/03/03 | 586 | 596 | 582 | 582 | 95,000 |
1993/03/02 | 576 | 593 | 575 | 585 | 150,000 |
1993/03/01 | 596 | 600 | 580 | 580 | 220,000 |
1993/02/26 | 590 | 590 | 585 | 586 | 282,000 |
1993/02/25 | 590 | 593 | 585 | 589 | 142,000 |
1993/02/24 | 597 | 598 | 587 | 587 | 110,000 |
1993/02/23 | 602 | 604 | 599 | 599 | 64,000 |
1993/02/22 | 606 | 608 | 601 | 601 | 106,000 |
1993/02/19 | 603 | 606 | 600 | 606 | 103,000 |
1993/02/18 | 604 | 620 | 604 | 610 | 57,000 |
1993/02/17 | 601 | 613 | 601 | 613 | 76,000 |
1993/02/16 | 609 | 610 | 605 | 605 | 74,000 |
1993/02/15 | 612 | 612 | 602 | 610 | 124,000 |
1993/02/12 | 601 | 608 | 600 | 602 | 73,000 |
1993/02/10 | 607 | 610 | 601 | 609 | 134,000 |
1993/02/09 | 611 | 611 | 606 | 606 | 134,000 |
1993/02/08 | 624 | 625 | 616 | 616 | 130,000 |
1993/02/05 | 625 | 625 | 620 | 624 | 93,000 |
1993/02/04 | 630 | 630 | 620 | 621 | 85,000 |
1993/02/03 | 612 | 625 | 612 | 625 | 215,000 |
1993/02/02 | 618 | 620 | 615 | 619 | 76,000 |
1993/02/01 | 615 | 620 | 610 | 612 | 28,000 |
1993/01/29 | 627 | 632 | 614 | 615 | 186,000 |
1993/01/28 | 610 | 631 | 610 | 631 | 395,000 |
1993/01/27 | 620 | 620 | 603 | 610 | 152,000 |
1993/01/26 | 615 | 615 | 603 | 613 | 97,000 |
1993/01/25 | 616 | 621 | 610 | 615 | 67,000 |
1993/01/22 | 610 | 617 | 610 | 615 | 158,000 |
1993/01/21 | 620 | 620 | 601 | 610 | 141,000 |
1993/01/20 | 613 | 620 | 610 | 610 | 175,000 |
1993/01/19 | 622 | 622 | 605 | 610 | 53,000 |
1993/01/18 | 612 | 614 | 612 | 612 | 46,000 |
1993/01/14 | 619 | 620 | 612 | 612 | 213,000 |
1993/01/13 | 620 | 620 | 610 | 616 | 144,000 |
1993/01/12 | 620 | 620 | 615 | 615 | 178,000 |
1993/01/11 | 619 | 620 | 610 | 620 | 20,000 |
1993/01/08 | 635 | 640 | 630 | 630 | 139,000 |
1993/01/07 | 625 | 640 | 625 | 630 | 129,000 |
1993/01/06 | 625 | 625 | 608 | 620 | 112,000 |
1993/01/05 | 620 | 630 | 600 | 615 | 97,000 |
1993/01/04 | 630 | 640 | 620 | 620 | 19,000 |