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 |
---|---|---|---|---|---|
1995/12/29 | 900 | 905 | 895 | 895 | 89,000 |
1995/12/28 | 901 | 915 | 901 | 905 | 40,000 |
1995/12/27 | 929 | 929 | 902 | 906 | 97,000 |
1995/12/26 | 924 | 930 | 920 | 926 | 373,000 |
1995/12/25 | 918 | 918 | 905 | 910 | 377,000 |
1995/12/22 | 915 | 920 | 907 | 910 | 340,000 |
1995/12/21 | 912 | 920 | 905 | 920 | 248,000 |
1995/12/20 | 910 | 910 | 900 | 902 | 223,000 |
1995/12/19 | 900 | 902 | 888 | 898 | 164,000 |
1995/12/18 | 901 | 910 | 901 | 902 | 225,000 |
1995/12/15 | 899 | 900 | 895 | 899 | 250,000 |
1995/12/14 | 875 | 901 | 875 | 899 | 241,000 |
1995/12/13 | 895 | 895 | 883 | 883 | 143,000 |
1995/12/12 | 886 | 898 | 886 | 890 | 181,000 |
1995/12/11 | 888 | 888 | 878 | 885 | 119,000 |
1995/12/08 | 870 | 880 | 870 | 878 | 313,000 |
1995/12/07 | 870 | 874 | 865 | 865 | 135,000 |
1995/12/06 | 875 | 880 | 865 | 865 | 185,000 |
1995/12/05 | 856 | 864 | 855 | 855 | 126,000 |
1995/12/04 | 857 | 860 | 845 | 855 | 411,000 |
1995/12/01 | 840 | 857 | 831 | 857 | 417,000 |
1995/11/30 | 840 | 845 | 825 | 829 | 287,000 |
1995/11/29 | 811 | 820 | 805 | 810 | 263,000 |
1995/11/28 | 810 | 810 | 800 | 801 | 454,000 |
1995/11/27 | 793 | 820 | 793 | 800 | 741,000 |
1995/11/24 | 780 | 784 | 775 | 780 | 442,000 |
1995/11/22 | 794 | 794 | 770 | 770 | 283,000 |
1995/11/21 | 805 | 806 | 792 | 792 | 200,000 |
1995/11/20 | 800 | 815 | 800 | 805 | 97,000 |
1995/11/17 | 805 | 805 | 791 | 792 | 43,000 |
1995/11/16 | 790 | 808 | 787 | 808 | 31,000 |
1995/11/15 | 808 | 816 | 798 | 798 | 102,000 |
1995/11/14 | 796 | 808 | 796 | 808 | 53,000 |
1995/11/13 | 797 | 808 | 797 | 808 | 47,000 |
1995/11/10 | 792 | 796 | 788 | 796 | 166,000 |
1995/11/09 | 792 | 800 | 791 | 792 | 267,000 |
1995/11/08 | 810 | 811 | 800 | 801 | 136,000 |
1995/11/07 | 822 | 823 | 815 | 820 | 79,000 |
1995/11/06 | 836 | 840 | 830 | 835 | 102,000 |
1995/11/02 | 830 | 839 | 825 | 839 | 163,000 |
1995/11/01 | 825 | 828 | 815 | 820 | 125,000 |
1995/10/31 | 813 | 836 | 810 | 836 | 41,000 |
1995/10/30 | 800 | 816 | 800 | 814 | 142,000 |
1995/10/27 | 824 | 824 | 799 | 799 | 120,000 |
1995/10/26 | 854 | 854 | 821 | 821 | 630,000 |
1995/10/25 | 849 | 854 | 845 | 854 | 104,000 |
1995/10/24 | 861 | 889 | 861 | 889 | 90,000 |
1995/10/23 | 865 | 865 | 861 | 863 | 97,000 |
1995/10/20 | 860 | 865 | 853 | 865 | 312,000 |
1995/10/19 | 863 | 865 | 858 | 865 | 156,000 |
1995/10/18 | 850 | 862 | 850 | 862 | 97,000 |
1995/10/17 | 855 | 865 | 850 | 865 | 202,000 |
1995/10/16 | 845 | 866 | 845 | 865 | 43,000 |
1995/10/13 | 848 | 848 | 840 | 845 | 106,000 |
1995/10/12 | 839 | 853 | 831 | 853 | 121,000 |
1995/10/11 | 870 | 870 | 831 | 831 | 99,000 |
1995/10/09 | 870 | 875 | 860 | 870 | 194,000 |
1995/10/06 | 852 | 890 | 852 | 870 | 175,000 |
1995/10/05 | 867 | 880 | 855 | 855 | 73,000 |
1995/10/04 | 890 | 890 | 867 | 880 | 54,000 |
1995/10/03 | 863 | 867 | 860 | 867 | 62,000 |
1995/10/02 | 867 | 867 | 860 | 860 | 129,000 |
1995/09/29 | 870 | 870 | 857 | 857 | 45,000 |
1995/09/28 | 881 | 890 | 865 | 870 | 95,000 |
1995/09/27 | 890 | 898 | 874 | 890 | 100,000 |
1995/09/26 | 893 | 893 | 876 | 888 | 39,000 |
1995/09/25 | 894 | 900 | 885 | 900 | 102,000 |
1995/09/22 | 889 | 889 | 875 | 885 | 197,000 |
1995/09/21 | 898 | 900 | 894 | 898 | 129,000 |
1995/09/20 | 911 | 920 | 890 | 900 | 668,000 |
1995/09/19 | 890 | 910 | 890 | 902 | 204,000 |
1995/09/18 | 920 | 920 | 891 | 891 | 183,000 |
1995/09/14 | 953 | 953 | 910 | 910 | 203,000 |
1995/09/13 | 938 | 950 | 938 | 950 | 317,000 |
1995/09/12 | 920 | 945 | 920 | 938 | 516,000 |
1995/09/11 | 901 | 920 | 897 | 920 | 451,000 |
1995/09/08 | 890 | 905 | 890 | 905 | 393,000 |
1995/09/07 | 920 | 920 | 874 | 885 | 274,000 |
1995/09/06 | 910 | 920 | 910 | 910 | 114,000 |
1995/09/05 | 912 | 920 | 903 | 920 | 101,000 |
1995/09/04 | 894 | 925 | 887 | 925 | 316,000 |
1995/09/01 | 886 | 894 | 886 | 894 | 270,000 |
1995/08/31 | 870 | 896 | 870 | 885 | 154,000 |
1995/08/30 | 900 | 900 | 870 | 870 | 151,000 |
1995/08/29 | 877 | 893 | 877 | 893 | 308,000 |
1995/08/28 | 885 | 885 | 870 | 875 | 158,000 |
1995/08/25 | 870 | 895 | 870 | 875 | 102,000 |
1995/08/24 | 882 | 885 | 876 | 885 | 190,000 |
1995/08/23 | 880 | 894 | 880 | 885 | 136,000 |
1995/08/22 | 890 | 905 | 885 | 890 | 299,000 |
1995/08/21 | 892 | 892 | 880 | 890 | 184,000 |
1995/08/18 | 889 | 889 | 870 | 882 | 521,000 |
1995/08/17 | 899 | 900 | 871 | 880 | 155,000 |
1995/08/16 | 900 | 909 | 890 | 907 | 364,000 |
1995/08/15 | 900 | 900 | 880 | 900 | 284,000 |
1995/08/14 | 850 | 900 | 847 | 900 | 293,000 |
1995/08/11 | 830 | 849 | 825 | 847 | 71,000 |
1995/08/10 | 818 | 820 | 810 | 820 | 160,000 |
1995/08/09 | 809 | 809 | 805 | 808 | 64,000 |
1995/08/08 | 815 | 815 | 804 | 804 | 70,000 |
1995/08/07 | 811 | 811 | 801 | 810 | 72,000 |
1995/08/04 | 807 | 807 | 801 | 801 | 79,000 |
1995/08/03 | 792 | 810 | 792 | 795 | 352,000 |
1995/08/02 | 787 | 804 | 786 | 800 | 211,000 |
1995/08/01 | 811 | 811 | 795 | 795 | 198,000 |
1995/07/31 | 802 | 825 | 802 | 813 | 54,000 |
1995/07/28 | 810 | 813 | 805 | 812 | 51,000 |
1995/07/27 | 820 | 820 | 810 | 820 | 114,000 |
1995/07/26 | 790 | 810 | 790 | 800 | 116,000 |
1995/07/25 | 795 | 798 | 792 | 792 | 105,000 |
1995/07/24 | 808 | 808 | 792 | 800 | 86,000 |
1995/07/21 | 800 | 810 | 800 | 800 | 424,000 |
1995/07/20 | 790 | 804 | 789 | 790 | 35,000 |
1995/07/19 | 792 | 800 | 790 | 795 | 39,000 |
1995/07/18 | 817 | 817 | 791 | 812 | 278,000 |
1995/07/17 | 839 | 839 | 811 | 817 | 197,000 |
1995/07/14 | 838 | 840 | 821 | 839 | 89,000 |
1995/07/13 | 846 | 850 | 836 | 838 | 140,000 |
1995/07/12 | 815 | 845 | 815 | 836 | 291,000 |
1995/07/11 | 810 | 810 | 775 | 779 | 185,000 |
1995/07/10 | 841 | 841 | 816 | 824 | 318,000 |
1995/07/07 | 785 | 841 | 785 | 841 | 386,000 |
1995/07/06 | 785 | 789 | 775 | 775 | 52,000 |
1995/07/05 | 785 | 785 | 765 | 765 | 22,000 |
1995/07/04 | 795 | 795 | 783 | 794 | 313,000 |
1995/07/03 | 744 | 775 | 742 | 775 | 218,000 |
1995/06/30 | 740 | 744 | 739 | 744 | 118,000 |
1995/06/29 | 757 | 757 | 725 | 725 | 110,000 |
1995/06/28 | 735 | 735 | 720 | 731 | 87,000 |
1995/06/27 | 785 | 785 | 745 | 745 | 200,000 |
1995/06/26 | 765 | 775 | 765 | 775 | 53,000 |
1995/06/23 | 752 | 760 | 752 | 760 | 99,000 |
1995/06/22 | 752 | 755 | 745 | 745 | 91,000 |
1995/06/21 | 752 | 760 | 750 | 758 | 50,000 |
1995/06/20 | 760 | 766 | 738 | 742 | 87,000 |
1995/06/19 | 740 | 750 | 740 | 750 | 30,000 |
1995/06/16 | 755 | 760 | 750 | 760 | 113,000 |
1995/06/15 | 735 | 750 | 730 | 748 | 218,000 |
1995/06/14 | 750 | 750 | 735 | 735 | 330,000 |
1995/06/13 | 740 | 750 | 720 | 750 | 136,000 |
1995/06/12 | 770 | 775 | 760 | 770 | 233,000 |
1995/06/09 | 787 | 792 | 761 | 770 | 711,000 |
1995/06/08 | 845 | 845 | 836 | 837 | 128,000 |
1995/06/07 | 840 | 850 | 840 | 850 | 212,000 |
1995/06/06 | 840 | 840 | 836 | 840 | 53,000 |
1995/06/05 | 838 | 847 | 838 | 847 | 34,000 |
1995/06/02 | 847 | 848 | 838 | 848 | 89,000 |
1995/06/01 | 845 | 846 | 830 | 840 | 104,000 |
1995/05/31 | 850 | 850 | 835 | 850 | 199,000 |
1995/05/30 | 845 | 849 | 845 | 847 | 87,000 |
1995/05/29 | 845 | 847 | 841 | 845 | 139,000 |
1995/05/26 | 840 | 840 | 830 | 835 | 74,000 |
1995/05/25 | 859 | 859 | 835 | 845 | 271,000 |
1995/05/24 | 832 | 855 | 832 | 846 | 94,000 |
1995/05/23 | 829 | 835 | 829 | 832 | 245,000 |
1995/05/22 | 839 | 840 | 829 | 829 | 451,000 |
1995/05/19 | 850 | 850 | 835 | 840 | 515,000 |
1995/05/18 | 875 | 875 | 863 | 870 | 298,000 |
1995/05/17 | 875 | 876 | 867 | 876 | 275,000 |
1995/05/16 | 869 | 869 | 862 | 867 | 378,000 |
1995/05/15 | 870 | 870 | 862 | 869 | 177,000 |
1995/05/12 | 840 | 860 | 840 | 850 | 524,000 |
1995/05/11 | 875 | 875 | 840 | 840 | 291,000 |
1995/05/10 | 876 | 885 | 869 | 875 | 165,000 |
1995/05/09 | 885 | 895 | 876 | 886 | 137,000 |
1995/05/08 | 877 | 900 | 860 | 882 | 303,000 |
1995/05/02 | 881 | 894 | 878 | 880 | 78,000 |
1995/05/01 | 880 | 885 | 870 | 880 | 60,000 |
1995/04/28 | 900 | 900 | 883 | 900 | 112,000 |
1995/04/27 | 904 | 904 | 900 | 900 | 125,000 |
1995/04/26 | 891 | 902 | 891 | 900 | 69,000 |
1995/04/25 | 890 | 905 | 890 | 903 | 307,000 |
1995/04/24 | 890 | 895 | 880 | 890 | 78,000 |
1995/04/21 | 908 | 908 | 887 | 900 | 274,000 |
1995/04/20 | 886 | 898 | 885 | 898 | 195,000 |
1995/04/19 | 871 | 890 | 871 | 890 | 96,000 |
1995/04/18 | 870 | 879 | 870 | 875 | 163,000 |
1995/04/17 | 860 | 875 | 860 | 875 | 121,000 |
1995/04/14 | 857 | 867 | 857 | 860 | 153,000 |
1995/04/13 | 857 | 865 | 856 | 857 | 131,000 |
1995/04/12 | 875 | 877 | 846 | 877 | 519,000 |
1995/04/11 | 878 | 885 | 875 | 883 | 76,000 |
1995/04/10 | 855 | 875 | 855 | 868 | 59,000 |
1995/04/07 | 879 | 879 | 853 | 875 | 188,000 |
1995/04/06 | 877 | 879 | 872 | 879 | 125,000 |
1995/04/05 | 881 | 885 | 853 | 879 | 229,000 |
1995/04/04 | 861 | 879 | 861 | 879 | 198,000 |
1995/04/03 | 874 | 874 | 850 | 861 | 227,000 |
1995/03/31 | 875 | 892 | 870 | 889 | 467,000 |
1995/03/30 | 866 | 866 | 853 | 865 | 331,000 |
1995/03/29 | 846 | 865 | 843 | 865 | 183,000 |
1995/03/28 | 841 | 844 | 830 | 835 | 215,000 |
1995/03/27 | 844 | 849 | 837 | 845 | 271,000 |
1995/03/24 | 841 | 843 | 836 | 839 | 418,000 |
1995/03/23 | 843 | 848 | 838 | 840 | 345,000 |
1995/03/22 | 843 | 849 | 839 | 843 | 159,000 |
1995/03/20 | 845 | 845 | 835 | 838 | 521,000 |
1995/03/17 | 846 | 851 | 846 | 846 | 150,000 |
1995/03/16 | 858 | 864 | 845 | 845 | 127,000 |
1995/03/15 | 850 | 867 | 850 | 867 | 253,000 |
1995/03/14 | 860 | 861 | 850 | 860 | 178,000 |
1995/03/13 | 868 | 868 | 860 | 860 | 248,000 |
1995/03/10 | 850 | 868 | 850 | 868 | 361,000 |
1995/03/09 | 845 | 863 | 840 | 863 | 282,000 |
1995/03/08 | 850 | 855 | 845 | 845 | 234,000 |
1995/03/07 | 860 | 860 | 855 | 859 | 149,000 |
1995/03/06 | 855 | 861 | 855 | 860 | 215,000 |
1995/03/03 | 864 | 865 | 840 | 865 | 120,000 |
1995/03/02 | 844 | 864 | 844 | 864 | 159,000 |
1995/03/01 | 851 | 855 | 843 | 843 | 406,000 |
1995/02/28 | 875 | 880 | 860 | 861 | 249,000 |
1995/02/27 | 900 | 900 | 865 | 880 | 220,000 |
1995/02/24 | 919 | 919 | 903 | 915 | 322,000 |
1995/02/23 | 909 | 920 | 897 | 917 | 117,000 |
1995/02/22 | 899 | 929 | 899 | 929 | 269,000 |
1995/02/21 | 895 | 900 | 895 | 900 | 192,000 |
1995/02/20 | 896 | 898 | 886 | 896 | 71,000 |
1995/02/17 | 908 | 908 | 896 | 896 | 205,000 |
1995/02/16 | 900 | 910 | 899 | 907 | 283,000 |
1995/02/15 | 908 | 908 | 896 | 906 | 1,601,000 |
1995/02/14 | 920 | 920 | 909 | 910 | 191,000 |
1995/02/13 | 941 | 941 | 918 | 929 | 317,000 |
1995/02/10 | 925 | 930 | 914 | 930 | 258,000 |
1995/02/09 | 914 | 920 | 906 | 918 | 163,000 |
1995/02/08 | 910 | 914 | 890 | 914 | 206,000 |
1995/02/07 | 916 | 919 | 910 | 915 | 248,000 |
1995/02/06 | 916 | 921 | 901 | 916 | 170,000 |
1995/02/03 | 925 | 930 | 910 | 925 | 766,000 |
1995/02/02 | 920 | 927 | 917 | 920 | 397,000 |
1995/02/01 | 984 | 984 | 940 | 940 | 380,000 |
1995/01/31 | 987 | 992 | 955 | 985 | 1,096,000 |
1995/01/30 | 923 | 984 | 923 | 977 | 1,093,000 |
1995/01/27 | 907 | 907 | 901 | 903 | 674,000 |
1995/01/26 | 915 | 924 | 900 | 900 | 502,000 |
1995/01/25 | 884 | 928 | 879 | 902 | 644,000 |
1995/01/24 | 852 | 875 | 852 | 872 | 206,000 |
1995/01/23 | 895 | 895 | 852 | 852 | 472,000 |
1995/01/20 | 893 | 893 | 879 | 885 | 642,000 |
1995/01/19 | 888 | 893 | 880 | 893 | 957,000 |
1995/01/18 | 880 | 910 | 880 | 888 | 1,190,000 |
1995/01/17 | 878 | 883 | 867 | 880 | 260,000 |
1995/01/13 | 860 | 883 | 860 | 883 | 229,000 |
1995/01/12 | 865 | 865 | 855 | 860 | 248,000 |
1995/01/11 | 846 | 865 | 842 | 865 | 328,000 |
1995/01/10 | 845 | 869 | 845 | 855 | 61,000 |
1995/01/09 | 847 | 847 | 843 | 845 | 116,000 |
1995/01/06 | 866 | 867 | 846 | 847 | 126,000 |
1995/01/05 | 882 | 882 | 871 | 871 | 63,000 |
1995/01/04 | 900 | 900 | 880 | 881 | 40,000 |