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 |