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 |
|---|---|---|---|---|---|
| 1996/12/30 | 885 | 885 | 880 | 880 | 47,000 |
| 1996/12/27 | 887 | 887 | 880 | 885 | 141,000 |
| 1996/12/26 | 880 | 880 | 871 | 880 | 288,000 |
| 1996/12/25 | 879 | 880 | 874 | 880 | 527,000 |
| 1996/12/24 | 880 | 883 | 880 | 881 | 342,000 |
| 1996/12/20 | 898 | 898 | 874 | 874 | 458,000 |
| 1996/12/19 | 901 | 910 | 898 | 898 | 476,000 |
| 1996/12/18 | 896 | 910 | 896 | 900 | 165,000 |
| 1996/12/17 | 893 | 904 | 893 | 895 | 576,000 |
| 1996/12/16 | 898 | 905 | 896 | 900 | 517,000 |
| 1996/12/13 | 882 | 910 | 882 | 897 | 1,392,000 |
| 1996/12/12 | 870 | 881 | 870 | 879 | 327,000 |
| 1996/12/11 | 862 | 875 | 862 | 867 | 590,000 |
| 1996/12/10 | 862 | 866 | 861 | 861 | 247,000 |
| 1996/12/09 | 861 | 861 | 855 | 861 | 84,000 |
| 1996/12/06 | 874 | 880 | 850 | 852 | 602,000 |
| 1996/12/05 | 855 | 866 | 852 | 864 | 140,000 |
| 1996/12/04 | 851 | 852 | 850 | 851 | 344,000 |
| 1996/12/03 | 852 | 853 | 850 | 851 | 380,000 |
| 1996/12/02 | 860 | 862 | 855 | 862 | 104,000 |
| 1996/11/29 | 857 | 870 | 852 | 870 | 340,000 |
| 1996/11/28 | 855 | 857 | 850 | 851 | 381,000 |
| 1996/11/27 | 859 | 863 | 857 | 857 | 280,000 |
| 1996/11/26 | 864 | 865 | 860 | 862 | 329,000 |
| 1996/11/25 | 850 | 856 | 850 | 855 | 453,000 |
| 1996/11/22 | 842 | 859 | 842 | 852 | 676,000 |
| 1996/11/21 | 842 | 844 | 828 | 834 | 371,000 |
| 1996/11/20 | 862 | 864 | 857 | 860 | 406,000 |
| 1996/11/19 | 880 | 880 | 850 | 860 | 147,000 |
| 1996/11/18 | 893 | 893 | 882 | 882 | 110,000 |
| 1996/11/15 | 891 | 902 | 891 | 893 | 239,000 |
| 1996/11/14 | 906 | 906 | 901 | 901 | 116,000 |
| 1996/11/13 | 903 | 908 | 899 | 901 | 136,000 |
| 1996/11/12 | 898 | 898 | 895 | 898 | 129,000 |
| 1996/11/11 | 903 | 908 | 895 | 898 | 318,000 |
| 1996/11/08 | 913 | 917 | 913 | 913 | 202,000 |
| 1996/11/07 | 933 | 933 | 918 | 918 | 111,000 |
| 1996/11/06 | 917 | 923 | 917 | 923 | 59,000 |
| 1996/11/05 | 908 | 917 | 905 | 917 | 332,000 |
| 1996/11/01 | 909 | 909 | 900 | 900 | 65,000 |
| 1996/10/31 | 908 | 909 | 900 | 901 | 187,000 |
| 1996/10/30 | 920 | 925 | 905 | 915 | 84,000 |
| 1996/10/29 | 927 | 930 | 927 | 930 | 302,000 |
| 1996/10/28 | 930 | 930 | 920 | 921 | 708,000 |
| 1996/10/25 | 920 | 921 | 916 | 920 | 277,000 |
| 1996/10/24 | 953 | 953 | 921 | 921 | 165,000 |
| 1996/10/23 | 958 | 958 | 946 | 953 | 113,000 |
| 1996/10/22 | 955 | 955 | 946 | 953 | 77,000 |
| 1996/10/21 | 972 | 973 | 955 | 955 | 204,000 |
| 1996/10/18 | 973 | 981 | 972 | 972 | 107,000 |
| 1996/10/17 | 956 | 956 | 952 | 953 | 139,000 |
| 1996/10/16 | 950 | 960 | 950 | 952 | 57,000 |
| 1996/10/15 | 943 | 949 | 940 | 949 | 151,000 |
| 1996/10/14 | 935 | 943 | 935 | 943 | 22,000 |
| 1996/10/11 | 955 | 955 | 942 | 944 | 36,000 |
| 1996/10/09 | 931 | 940 | 931 | 935 | 149,000 |
| 1996/10/08 | 966 | 966 | 950 | 951 | 324,000 |
| 1996/10/07 | 963 | 971 | 963 | 967 | 131,000 |
| 1996/10/04 | 969 | 969 | 960 | 961 | 64,000 |
| 1996/10/03 | 962 | 976 | 962 | 970 | 21,000 |
| 1996/10/02 | 990 | 990 | 970 | 970 | 573,000 |
| 1996/10/01 | 980 | 994 | 980 | 980 | 86,000 |
| 1996/09/30 | 971 | 982 | 971 | 980 | 78,000 |
| 1996/09/27 | 972 | 991 | 970 | 991 | 171,000 |
| 1996/09/26 | 950 | 963 | 950 | 962 | 195,000 |
| 1996/09/25 | 948 | 953 | 948 | 950 | 160,000 |
| 1996/09/24 | 957 | 957 | 939 | 939 | 94,000 |
| 1996/09/20 | 970 | 970 | 949 | 949 | 166,000 |
| 1996/09/19 | 982 | 982 | 971 | 971 | 46,000 |
| 1996/09/18 | 982 | 986 | 977 | 982 | 288,000 |
| 1996/09/17 | 996 | 999 | 966 | 966 | 275,000 |
| 1996/09/13 | 950 | 970 | 950 | 961 | 348,000 |
| 1996/09/12 | 953 | 953 | 949 | 950 | 2,787,000 |
| 1996/09/11 | 960 | 970 | 950 | 950 | 2,661,000 |
| 1996/09/10 | 956 | 965 | 952 | 952 | 127,000 |
| 1996/09/09 | 969 | 969 | 951 | 952 | 99,000 |
| 1996/09/06 | 975 | 975 | 950 | 950 | 150,000 |
| 1996/09/05 | 945 | 991 | 945 | 988 | 238,000 |
| 1996/09/04 | 951 | 959 | 950 | 950 | 124,000 |
| 1996/09/03 | 951 | 965 | 950 | 955 | 96,000 |
| 1996/09/02 | 950 | 956 | 950 | 950 | 150,000 |
| 1996/08/30 | 960 | 970 | 950 | 950 | 132,000 |
| 1996/08/29 | 968 | 968 | 952 | 960 | 47,000 |
| 1996/08/28 | 972 | 972 | 953 | 962 | 61,000 |
| 1996/08/27 | 982 | 982 | 981 | 982 | 113,000 |
| 1996/08/26 | 980 | 980 | 962 | 962 | 82,000 |
| 1996/08/23 | 1,000 | 1,000 | 982 | 982 | 106,000 |
| 1996/08/22 | 998 | 1,000 | 996 | 1,000 | 119,000 |
| 1996/08/21 | 994 | 996 | 990 | 995 | 85,000 |
| 1996/08/20 | 979 | 985 | 978 | 985 | 63,000 |
| 1996/08/19 | 970 | 983 | 970 | 976 | 34,000 |
| 1996/08/16 | 970 | 986 | 963 | 986 | 276,000 |
| 1996/08/15 | 970 | 970 | 960 | 970 | 283,000 |
| 1996/08/14 | 955 | 975 | 955 | 970 | 199,000 |
| 1996/08/13 | 958 | 969 | 950 | 968 | 152,000 |
| 1996/08/12 | 960 | 960 | 956 | 959 | 97,000 |
| 1996/08/09 | 963 | 964 | 954 | 955 | 101,000 |
| 1996/08/08 | 945 | 956 | 945 | 953 | 258,000 |
| 1996/08/07 | 968 | 968 | 942 | 954 | 183,000 |
| 1996/08/06 | 955 | 970 | 954 | 970 | 200,000 |
| 1996/08/05 | 970 | 978 | 970 | 970 | 268,000 |
| 1996/08/02 | 990 | 993 | 970 | 970 | 158,000 |
| 1996/08/01 | 970 | 987 | 970 | 980 | 272,000 |
| 1996/07/31 | 980 | 987 | 970 | 980 | 186,000 |
| 1996/07/30 | 986 | 996 | 960 | 960 | 78,000 |
| 1996/07/29 | 1,010 | 1,010 | 986 | 986 | 80,000 |
| 1996/07/26 | 995 | 997 | 980 | 985 | 154,000 |
| 1996/07/25 | 1,000 | 1,000 | 985 | 989 | 173,000 |
| 1996/07/24 | 990 | 1,010 | 990 | 1,000 | 102,000 |
| 1996/07/23 | 1,010 | 1,010 | 990 | 1,010 | 79,000 |
| 1996/07/22 | 1,020 | 1,020 | 985 | 997 | 681,000 |
| 1996/07/19 | 1,040 | 1,050 | 1,000 | 1,010 | 416,000 |
| 1996/07/18 | 995 | 1,010 | 995 | 1,010 | 264,000 |
| 1996/07/17 | 995 | 1,010 | 983 | 983 | 108,000 |
| 1996/07/16 | 995 | 1,010 | 995 | 1,000 | 42,000 |
| 1996/07/15 | 995 | 1,020 | 994 | 1,020 | 175,000 |
| 1996/07/12 | 1,020 | 1,020 | 994 | 994 | 215,000 |
| 1996/07/11 | 1,030 | 1,040 | 1,020 | 1,040 | 322,000 |
| 1996/07/10 | 1,020 | 1,030 | 1,020 | 1,030 | 216,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,000 | 1,010 | 223,000 |
| 1996/07/08 | 1,030 | 1,030 | 1,020 | 1,020 | 168,000 |
| 1996/07/05 | 1,040 | 1,050 | 1,020 | 1,040 | 269,000 |
| 1996/07/04 | 1,070 | 1,070 | 1,060 | 1,060 | 151,000 |
| 1996/07/03 | 1,070 | 1,070 | 1,070 | 1,070 | 85,000 |
| 1996/07/02 | 1,080 | 1,090 | 1,070 | 1,090 | 245,000 |
| 1996/07/01 | 1,080 | 1,080 | 1,060 | 1,060 | 183,000 |
| 1996/06/28 | 1,080 | 1,080 | 1,050 | 1,070 | 274,000 |
| 1996/06/27 | 1,110 | 1,110 | 1,090 | 1,090 | 362,000 |
| 1996/06/26 | 1,120 | 1,120 | 1,090 | 1,120 | 301,000 |
| 1996/06/25 | 1,090 | 1,100 | 1,080 | 1,100 | 277,000 |
| 1996/06/24 | 1,060 | 1,100 | 1,060 | 1,090 | 537,000 |
| 1996/06/21 | 1,080 | 1,090 | 1,070 | 1,080 | 322,000 |
| 1996/06/20 | 1,070 | 1,070 | 1,060 | 1,070 | 238,000 |
| 1996/06/19 | 1,080 | 1,080 | 1,060 | 1,060 | 293,000 |
| 1996/06/18 | 1,090 | 1,090 | 1,070 | 1,080 | 298,000 |
| 1996/06/17 | 1,110 | 1,120 | 1,090 | 1,100 | 468,000 |
| 1996/06/14 | 1,100 | 1,110 | 1,090 | 1,110 | 1,005,000 |
| 1996/06/13 | 1,100 | 1,130 | 1,100 | 1,120 | 455,000 |
| 1996/06/12 | 1,090 | 1,100 | 1,090 | 1,090 | 196,000 |
| 1996/06/11 | 1,090 | 1,100 | 1,090 | 1,090 | 256,000 |
| 1996/06/10 | 1,060 | 1,090 | 1,060 | 1,090 | 104,000 |
| 1996/06/07 | 1,080 | 1,100 | 1,060 | 1,070 | 118,000 |
| 1996/06/06 | 1,090 | 1,100 | 1,080 | 1,090 | 120,000 |
| 1996/06/05 | 1,090 | 1,100 | 1,080 | 1,080 | 377,000 |
| 1996/06/04 | 1,070 | 1,080 | 1,060 | 1,070 | 144,000 |
| 1996/06/03 | 1,080 | 1,090 | 1,030 | 1,040 | 163,000 |
| 1996/05/31 | 1,090 | 1,100 | 1,070 | 1,080 | 559,000 |
| 1996/05/30 | 1,070 | 1,100 | 1,060 | 1,100 | 1,074,000 |
| 1996/05/29 | 1,030 | 1,060 | 1,000 | 1,060 | 1,729,000 |
| 1996/05/28 | 1,010 | 1,020 | 1,000 | 1,020 | 321,000 |
| 1996/05/27 | 1,010 | 1,030 | 1,010 | 1,030 | 624,000 |
| 1996/05/24 | 1,030 | 1,030 | 1,000 | 1,010 | 402,000 |
| 1996/05/23 | 1,040 | 1,040 | 1,020 | 1,030 | 133,000 |
| 1996/05/22 | 1,050 | 1,050 | 1,030 | 1,040 | 415,000 |
| 1996/05/21 | 1,070 | 1,070 | 1,050 | 1,060 | 801,000 |
| 1996/05/20 | 1,050 | 1,050 | 1,030 | 1,050 | 1,478,000 |
| 1996/05/17 | 1,080 | 1,090 | 1,040 | 1,050 | 940,000 |
| 1996/05/16 | 1,090 | 1,090 | 1,080 | 1,090 | 184,000 |
| 1996/05/15 | 1,060 | 1,090 | 1,040 | 1,090 | 398,000 |
| 1996/05/14 | 1,080 | 1,080 | 1,040 | 1,070 | 270,000 |
| 1996/05/13 | 1,110 | 1,110 | 1,070 | 1,080 | 376,000 |
| 1996/05/10 | 1,110 | 1,130 | 1,100 | 1,110 | 212,000 |
| 1996/05/09 | 1,120 | 1,120 | 1,110 | 1,110 | 232,000 |
| 1996/05/08 | 1,090 | 1,130 | 1,090 | 1,130 | 229,000 |
| 1996/05/07 | 1,120 | 1,120 | 1,080 | 1,120 | 118,000 |
| 1996/05/02 | 1,110 | 1,140 | 1,100 | 1,130 | 692,000 |
| 1996/05/01 | 1,140 | 1,140 | 1,090 | 1,090 | 215,000 |
| 1996/04/30 | 1,100 | 1,160 | 1,090 | 1,140 | 638,000 |
| 1996/04/26 | 1,090 | 1,100 | 1,080 | 1,090 | 251,000 |
| 1996/04/25 | 1,080 | 1,090 | 1,080 | 1,090 | 197,000 |
| 1996/04/24 | 1,080 | 1,090 | 1,080 | 1,090 | 211,000 |
| 1996/04/23 | 1,070 | 1,080 | 1,070 | 1,080 | 389,000 |
| 1996/04/22 | 1,090 | 1,090 | 1,050 | 1,060 | 472,000 |
| 1996/04/19 | 1,050 | 1,080 | 1,050 | 1,080 | 228,000 |
| 1996/04/18 | 1,040 | 1,070 | 1,040 | 1,060 | 314,000 |
| 1996/04/17 | 1,050 | 1,070 | 1,050 | 1,060 | 261,000 |
| 1996/04/16 | 1,090 | 1,090 | 1,040 | 1,040 | 609,000 |
| 1996/04/15 | 1,070 | 1,090 | 1,070 | 1,090 | 364,000 |
| 1996/04/12 | 1,060 | 1,070 | 1,050 | 1,060 | 434,000 |
| 1996/04/11 | 1,030 | 1,050 | 1,030 | 1,050 | 227,000 |
| 1996/04/10 | 1,040 | 1,060 | 1,030 | 1,030 | 378,000 |
| 1996/04/09 | 1,020 | 1,040 | 1,020 | 1,030 | 265,000 |
| 1996/04/08 | 1,020 | 1,030 | 1,000 | 1,010 | 193,000 |
| 1996/04/05 | 1,010 | 1,040 | 1,010 | 1,030 | 856,000 |
| 1996/04/04 | 1,000 | 1,020 | 1,000 | 1,010 | 132,000 |
| 1996/04/03 | 1,000 | 1,040 | 999 | 1,030 | 732,000 |
| 1996/04/02 | 986 | 993 | 986 | 993 | 337,000 |
| 1996/04/01 | 985 | 989 | 975 | 986 | 224,000 |
| 1996/03/29 | 968 | 985 | 965 | 975 | 235,000 |
| 1996/03/28 | 970 | 974 | 963 | 963 | 232,000 |
| 1996/03/27 | 943 | 970 | 943 | 970 | 725,000 |
| 1996/03/26 | 946 | 970 | 946 | 950 | 168,000 |
| 1996/03/25 | 957 | 965 | 945 | 945 | 111,000 |
| 1996/03/22 | 960 | 975 | 960 | 975 | 186,000 |
| 1996/03/21 | 942 | 960 | 942 | 960 | 199,000 |
| 1996/03/19 | 947 | 950 | 944 | 944 | 114,000 |
| 1996/03/18 | 947 | 947 | 940 | 943 | 153,000 |
| 1996/03/15 | 905 | 931 | 905 | 931 | 186,000 |
| 1996/03/14 | 908 | 916 | 895 | 895 | 204,000 |
| 1996/03/13 | 926 | 926 | 905 | 908 | 172,000 |
| 1996/03/12 | 925 | 925 | 915 | 920 | 60,000 |
| 1996/03/11 | 910 | 915 | 905 | 915 | 159,000 |
| 1996/03/08 | 892 | 915 | 892 | 915 | 652,000 |
| 1996/03/07 | 916 | 916 | 901 | 902 | 231,000 |
| 1996/03/06 | 935 | 935 | 926 | 926 | 273,000 |
| 1996/03/05 | 923 | 939 | 923 | 935 | 159,000 |
| 1996/03/04 | 933 | 937 | 933 | 933 | 165,000 |
| 1996/03/01 | 930 | 936 | 920 | 924 | 75,000 |
| 1996/02/29 | 950 | 954 | 930 | 950 | 106,000 |
| 1996/02/28 | 955 | 955 | 943 | 950 | 164,000 |
| 1996/02/27 | 955 | 958 | 945 | 955 | 349,000 |
| 1996/02/26 | 954 | 966 | 954 | 965 | 233,000 |
| 1996/02/23 | 969 | 970 | 950 | 964 | 320,000 |
| 1996/02/22 | 960 | 970 | 960 | 969 | 333,000 |
| 1996/02/21 | 975 | 975 | 959 | 960 | 467,000 |
| 1996/02/20 | 973 | 978 | 965 | 975 | 456,000 |
| 1996/02/19 | 979 | 980 | 972 | 979 | 135,000 |
| 1996/02/16 | 956 | 975 | 956 | 975 | 440,000 |
| 1996/02/15 | 946 | 968 | 946 | 961 | 183,000 |
| 1996/02/14 | 950 | 950 | 942 | 943 | 187,000 |
| 1996/02/13 | 958 | 961 | 950 | 950 | 108,000 |
| 1996/02/09 | 961 | 961 | 956 | 961 | 48,000 |
| 1996/02/08 | 960 | 977 | 960 | 971 | 109,000 |
| 1996/02/07 | 940 | 965 | 940 | 965 | 115,000 |
| 1996/02/06 | 967 | 967 | 956 | 960 | 78,000 |
| 1996/02/05 | 965 | 975 | 965 | 970 | 65,000 |
| 1996/02/02 | 970 | 975 | 965 | 975 | 160,000 |
| 1996/02/01 | 965 | 980 | 956 | 960 | 316,000 |
| 1996/01/31 | 969 | 980 | 965 | 975 | 357,000 |
| 1996/01/30 | 960 | 965 | 950 | 960 | 183,000 |
| 1996/01/29 | 960 | 970 | 955 | 970 | 184,000 |
| 1996/01/26 | 940 | 950 | 937 | 950 | 106,000 |
| 1996/01/25 | 939 | 948 | 939 | 940 | 139,000 |
| 1996/01/24 | 915 | 935 | 915 | 930 | 193,000 |
| 1996/01/23 | 930 | 930 | 920 | 921 | 110,000 |
| 1996/01/22 | 939 | 939 | 920 | 920 | 117,000 |
| 1996/01/19 | 930 | 950 | 930 | 930 | 105,000 |
| 1996/01/18 | 944 | 945 | 938 | 943 | 274,000 |
| 1996/01/17 | 938 | 950 | 935 | 950 | 431,000 |
| 1996/01/16 | 911 | 930 | 911 | 928 | 153,000 |
| 1996/01/12 | 910 | 911 | 898 | 898 | 338,000 |
| 1996/01/11 | 918 | 918 | 905 | 910 | 193,000 |
| 1996/01/10 | 920 | 935 | 917 | 921 | 128,000 |
| 1996/01/09 | 930 | 941 | 930 | 931 | 165,000 |
| 1996/01/08 | 945 | 945 | 927 | 940 | 221,000 |
| 1996/01/05 | 938 | 947 | 919 | 946 | 435,000 |
| 1996/01/04 | 904 | 920 | 900 | 900 | 76,000 |