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
1999/12/30 395 400 393 393 36,000
1999/12/29 392 401 392 396 84,000
1999/12/28 405 405 390 392 79,000
1999/12/27 410 410 391 406 160,000
1999/12/24 390 398 390 398 178,000
1999/12/22 395 396 387 395 194,000
1999/12/21 403 406 398 404 215,000
1999/12/20 385 399 381 395 420,000
1999/12/17 397 397 389 395 480,000
1999/12/16 400 404 394 399 753,000
1999/12/15 392 404 390 400 240,000
1999/12/14 385 399 385 387 424,000
1999/12/13 383 389 383 387 126,000
1999/12/10 385 388 380 380 527,000
1999/12/09 390 391 387 390 161,000
1999/12/08 394 398 391 398 285,000
1999/12/07 390 404 390 400 221,000
1999/12/06 411 415 387 387 522,000
1999/12/03 400 410 397 410 518,000
1999/12/02 402 406 400 405 414,000
1999/12/01 388 405 387 402 494,000
1999/11/30 396 405 388 388 264,000
1999/11/29 407 407 386 392 578,000
1999/11/26 390 414 386 414 397,000
1999/11/25 398 400 390 394 739,000
1999/11/24 427 427 385 403 757,000
1999/11/22 457 457 420 427 392,000
1999/11/19 450 465 444 453 716,000
1999/11/18 483 486 447 448 538,000
1999/11/17 423 478 413 478 667,000
1999/11/16 400 401 393 398 707,000
1999/11/15 430 440 410 415 463,000
1999/11/12 430 440 425 430 440,000
1999/11/11 460 461 428 429 340,000
1999/11/10 469 473 450 457 252,000
1999/11/09 497 497 459 467 269,000
1999/11/08 499 506 495 495 373,000
1999/11/05 512 514 500 509 249,000
1999/11/04 521 533 505 522 504,000
1999/11/02 518 528 518 525 164,000
1999/11/01 526 535 523 523 158,000
1999/10/29 525 525 518 525 482,000
1999/10/28 541 541 516 518 320,000
1999/10/27 559 559 532 544 158,000
1999/10/26 550 552 549 551 239,000
1999/10/25 553 563 550 550 191,000
1999/10/22 561 568 556 556 92,000
1999/10/21 580 580 557 561 229,000
1999/10/20 579 579 560 570 201,000
1999/10/19 567 570 555 559 239,000
1999/10/18 565 573 556 561 269,000
1999/10/15 564 568 550 566 335,000
1999/10/14 567 577 564 566 353,000
1999/10/13 575 576 567 568 216,000
1999/10/12 580 605 580 605 393,000
1999/10/08 600 602 593 600 207,000
1999/10/07 600 605 590 595 473,000
1999/10/06 590 594 580 580 321,000
1999/10/05 590 600 575 585 221,000
1999/10/04 588 630 576 600 282,000
1999/10/01 570 578 569 573 229,000
1999/09/30 565 590 565 590 298,000
1999/09/29 583 583 563 574 170,000
1999/09/28 579 592 567 574 328,000
1999/09/27 587 587 560 566 273,000
1999/09/24 574 574 565 567 333,000
1999/09/22 582 584 565 574 226,000
1999/09/21 619 619 590 612 282,000
1999/09/20 600 620 587 614 669,000
1999/09/17 589 589 565 570 363,000
1999/09/16 586 590 580 585 512,000
1999/09/14 590 591 570 586 265,000
1999/09/13 599 603 595 600 289,000
1999/09/10 593 602 588 588 503,000
1999/09/09 615 615 593 602 269,000
1999/09/08 617 619 598 616 483,000
1999/09/07 634 634 609 618 273,000
1999/09/06 638 640 626 635 171,000
1999/09/03 612 638 612 638 148,000
1999/09/02 648 648 632 632 376,000
1999/09/01 603 650 602 650 1,250,000
1999/08/31 650 650 595 602 1,812,000
1999/08/30 650 652 642 650 1,208,000
1999/08/27 650 650 628 650 1,143,000
1999/08/26 624 630 617 630 668,000
1999/08/25 601 630 601 624 680,000
1999/08/24 634 635 626 626 806,000
1999/08/23 625 630 607 630 720,000
1999/08/20 605 630 585 605 514,000
1999/08/19 600 605 585 585 461,000
1999/08/18 647 647 607 610 1,448,000
1999/08/17 560 560 555 557 270,000
1999/08/16 559 568 557 568 476,000
1999/08/13 578 578 565 569 127,000
1999/08/12 570 576 568 568 245,000
1999/08/11 570 580 570 576 188,000
1999/08/10 568 590 562 590 372,000
1999/08/09 565 566 564 566 278,000
1999/08/06 595 595 575 575 321,000
1999/08/05 615 625 605 605 298,000
1999/08/04 616 632 600 615 404,000
1999/08/03 660 660 620 644 205,000
1999/08/02 655 667 648 660 553,000
1999/07/30 625 648 620 648 353,000
1999/07/29 615 618 612 615 540,000
1999/07/28 615 617 615 615 386,000
1999/07/27 625 625 615 615 360,000
1999/07/26 610 619 610 617 653,000
1999/07/23 609 619 608 616 528,000
1999/07/22 607 623 606 612 452,000
1999/07/21 598 625 591 625 692,000
1999/07/19 576 594 576 594 352,000
1999/07/16 592 592 570 572 137,000
1999/07/15 600 600 575 580 112,000
1999/07/14 600 610 590 591 83,000
1999/07/13 602 610 595 600 219,000
1999/07/12 591 610 591 592 206,000
1999/07/09 600 600 583 600 199,000
1999/07/08 582 613 581 593 889,000
1999/07/07 561 589 561 570 369,000
1999/07/06 575 583 570 570 687,000
1999/07/05 580 580 562 569 332,000
1999/07/02 593 593 570 580 409,000
1999/07/01 602 602 581 581 276,000
1999/06/30 597 599 582 582 285,000
1999/06/29 597 605 593 596 480,000
1999/06/28 578 589 577 582 494,000
1999/06/25 558 560 547 558 527,000
1999/06/24 560 562 550 554 744,000
1999/06/23 578 578 558 559 470,000
1999/06/22 586 586 576 578 316,000
1999/06/21 584 589 583 584 175,000
1999/06/18 595 597 580 583 245,000
1999/06/17 595 595 588 595 308,000
1999/06/16 598 598 590 590 301,000
1999/06/15 593 600 593 598 397,000
1999/06/14 592 599 588 593 359,000
1999/06/11 577 605 577 592 921,000
1999/06/10 599 603 593 597 384,000
1999/06/09 590 599 589 598 210,000
1999/06/08 610 610 594 595 94,000
1999/06/07 628 628 600 612 180,000
1999/06/04 630 630 618 628 262,000
1999/06/03 615 625 615 620 238,000
1999/06/02 618 622 616 620 289,000
1999/06/01 600 609 600 608 151,000
1999/05/31 599 600 591 600 161,000
1999/05/28 596 600 580 600 182,000
1999/05/27 618 618 600 611 226,000
1999/05/26 604 615 602 608 279,000
1999/05/25 605 614 605 614 247,000
1999/05/24 603 614 602 609 234,000
1999/05/21 601 605 597 600 294,000
1999/05/20 610 612 590 599 164,000
1999/05/19 610 610 585 600 212,000
1999/05/18 624 640 620 620 122,000
1999/05/17 625 630 618 622 234,000
1999/05/14 633 638 630 635 242,000
1999/05/13 640 645 631 633 182,000
1999/05/12 640 655 640 655 132,000
1999/05/11 641 645 635 640 399,000
1999/05/10 667 667 625 643 210,000
1999/05/07 679 679 644 657 148,000
1999/05/06 688 690 670 689 192,000
1999/04/30 687 687 668 668 154,000
1999/04/28 665 680 660 667 253,000
1999/04/27 659 670 631 670 283,000
1999/04/26 659 659 641 650 383,000
1999/04/23 659 663 625 650 160,000
1999/04/22 652 663 643 660 204,000
1999/04/21 673 673 650 650 200,000
1999/04/20 660 665 656 663 196,000
1999/04/19 677 677 660 670 168,000
1999/04/16 682 682 666 671 287,000
1999/04/15 691 695 665 672 645,000
1999/04/14 690 697 676 681 483,000
1999/04/13 666 684 656 684 287,000
1999/04/12 663 667 656 656 101,000
1999/04/09 680 685 660 663 597,000
1999/04/08 683 690 655 660 469,000
1999/04/07 688 695 680 682 260,000
1999/04/06 696 698 675 698 299,000
1999/04/05 660 699 660 686 438,000
1999/04/02 660 660 643 651 407,000
1999/04/01 650 662 630 651 827,000
1999/03/31 651 654 640 640 189,000
1999/03/30 683 683 632 649 179,000
1999/03/29 712 712 680 685 165,000
1999/03/26 689 689 673 682 176,000
1999/03/25 700 700 672 678 379,000
1999/03/24 674 695 670 680 281,000
1999/03/23 672 710 672 704 706,000
1999/03/19 640 670 640 669 490,000
1999/03/18 660 664 640 640 461,000
1999/03/17 670 674 635 659 330,000
1999/03/16 651 676 648 675 558,000
1999/03/15 645 660 645 657 448,000
1999/03/12 634 670 622 670 534,000
1999/03/11 609 632 608 614 524,000
1999/03/10 601 615 601 610 358,000
1999/03/09 593 602 592 600 199,000
1999/03/08 600 617 593 593 397,000
1999/03/05 563 601 554 599 515,000
1999/03/04 568 579 564 564 378,000
1999/03/03 575 575 560 568 131,000
1999/03/02 595 595 567 570 342,000
1999/03/01 570 598 568 598 409,000
1999/02/26 555 568 555 565 144,000
1999/02/25 547 570 547 564 209,000
1999/02/24 549 555 549 550 174,000
1999/02/23 546 557 543 550 501,000
1999/02/22 557 557 545 556 146,000
1999/02/19 525 537 525 537 263,000
1999/02/18 540 540 530 535 101,000
1999/02/17 544 550 541 545 158,000
1999/02/16 544 555 544 550 268,000
1999/02/15 545 545 538 545 153,000
1999/02/12 550 555 545 548 179,000
1999/02/10 550 553 548 550 373,000
1999/02/09 554 559 552 552 217,000
1999/02/08 553 559 550 559 87,000
1999/02/05 553 556 552 555 287,000
1999/02/04 550 558 550 558 202,000
1999/02/03 554 559 540 552 167,000
1999/02/02 555 559 551 553 160,000
1999/02/01 545 560 535 555 162,000
1999/01/29 550 555 526 535 347,000
1999/01/28 549 560 538 548 188,000
1999/01/27 559 560 550 559 191,000
1999/01/26 536 550 536 550 249,000
1999/01/25 548 548 535 539 95,000
1999/01/22 550 554 540 550 187,000
1999/01/21 555 560 539 560 222,000
1999/01/20 535 535 519 530 144,000
1999/01/19 543 545 535 542 168,000
1999/01/18 540 559 533 553 296,000
1999/01/14 516 539 516 520 109,000
1999/01/13 529 540 521 521 140,000
1999/01/12 524 531 520 530 172,000
1999/01/11 520 526 519 525 145,000
1999/01/08 554 555 530 530 267,000
1999/01/07 566 566 533 565 367,000
1999/01/06 532 532 523 526 264,000
1999/01/05 550 550 537 540 185,000
1999/01/04 550 550 537 540 40,000

このページの先頭へ