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
2000/12/29 520 524 517 523 61,000
2000/12/28 520 525 517 521 98,000
2000/12/27 516 523 511 517 207,000
2000/12/26 495 515 495 511 353,000
2000/12/25 506 516 496 508 310,000
2000/12/22 510 527 500 515 407,000
2000/12/21 511 517 490 490 587,000
2000/12/20 501 532 490 528 701,000
2000/12/19 515 529 513 527 1,496,000
2000/12/18 505 520 496 510 415,000
2000/12/15 509 528 508 525 959,000
2000/12/14 481 505 481 498 639,000
2000/12/13 483 484 477 481 592,000
2000/12/12 476 485 472 481 331,000
2000/12/11 463 474 461 461 212,000
2000/12/08 458 485 458 473 502,000
2000/12/07 476 480 467 473 396,000
2000/12/06 504 504 491 491 341,000
2000/12/05 503 503 487 489 303,000
2000/12/04 540 550 495 500 382,000
2000/12/01 551 551 538 550 603,000
2000/11/30 520 569 511 569 1,108,000
2000/11/29 510 528 510 518 751,000
2000/11/28 483 534 482 508 1,122,000
2000/11/27 471 490 470 483 543,000
2000/11/24 455 464 455 461 265,000
2000/11/22 440 452 440 446 210,000
2000/11/21 458 458 445 445 173,000
2000/11/20 448 455 446 449 339,000
2000/11/17 429 435 425 433 187,000
2000/11/16 432 445 432 438 404,000
2000/11/15 420 438 420 431 516,000
2000/11/14 417 421 407 413 234,000
2000/11/13 401 418 397 413 365,000
2000/11/10 408 409 404 405 343,000
2000/11/09 413 418 409 413 377,000
2000/11/08 407 427 407 423 112,000
2000/11/07 420 424 413 422 151,000
2000/11/06 424 425 409 425 156,000
2000/11/02 416 425 413 424 148,000
2000/11/01 401 412 401 406 132,000
2000/10/31 400 406 397 404 140,000
2000/10/30 403 405 400 400 102,000
2000/10/27 410 415 403 403 158,000
2000/10/26 401 413 401 405 182,000
2000/10/25 401 406 401 404 165,000
2000/10/24 400 409 400 407 167,000
2000/10/23 389 415 389 405 282,000
2000/10/20 400 406 387 391 470,000
2000/10/19 399 407 399 402 172,000
2000/10/18 409 409 401 404 531,000
2000/10/17 410 418 409 409 341,000
2000/10/16 410 433 409 430 165,000
2000/10/13 400 420 400 415 208,000
2000/10/12 420 429 420 425 158,000
2000/10/11 426 428 425 426 87,000
2000/10/10 428 436 425 435 114,000
2000/10/06 423 443 423 437 226,000
2000/10/05 424 434 424 433 155,000
2000/10/04 425 434 425 434 139,000
2000/10/03 444 444 433 435 167,000
2000/10/02 433 437 426 435 365,000
2000/09/29 419 442 419 437 306,000
2000/09/28 415 430 415 424 214,000
2000/09/27 415 420 411 414 426,000
2000/09/26 414 414 407 410 280,000
2000/09/25 419 428 419 424 430,000
2000/09/22 415 420 407 419 345,000
2000/09/21 415 425 407 415 267,000
2000/09/20 407 412 404 410 624,000
2000/09/19 410 411 399 411 242,000
2000/09/18 390 410 389 410 156,000
2000/09/14 396 400 390 390 273,000
2000/09/13 400 402 393 401 278,000
2000/09/12 414 415 400 405 179,000
2000/09/11 418 422 415 415 143,000
2000/09/08 423 430 420 425 271,000
2000/09/07 420 430 415 430 187,000
2000/09/06 434 434 420 420 224,000
2000/09/05 433 434 426 434 233,000
2000/09/04 435 435 432 433 191,000
2000/09/01 451 451 421 434 378,000
2000/08/31 456 460 445 450 426,000
2000/08/30 464 465 459 460 206,000
2000/08/29 469 473 455 469 481,000
2000/08/28 499 499 477 484 329,000
2000/08/25 488 488 480 484 258,000
2000/08/24 487 510 487 490 608,000
2000/08/23 498 503 481 482 234,000
2000/08/22 502 503 498 498 272,000
2000/08/21 505 505 490 498 503,000
2000/08/18 510 515 508 514 102,000
2000/08/17 527 527 518 520 278,000
2000/08/16 520 525 513 517 296,000
2000/08/15 529 529 522 527 210,000
2000/08/14 515 529 513 529 119,000
2000/08/11 516 525 515 525 448,000
2000/08/10 529 530 518 523 452,000
2000/08/09 514 525 513 519 444,000
2000/08/08 503 510 502 504 396,000
2000/08/07 490 495 483 493 169,000
2000/08/04 450 500 450 490 348,000
2000/08/03 485 485 455 460 126,000
2000/08/02 467 498 467 481 417,000
2000/08/01 473 475 462 462 595,000
2000/07/31 480 485 450 485 608,000
2000/07/28 499 499 489 495 182,000
2000/07/27 497 508 492 493 282,000
2000/07/26 500 509 492 497 200,000
2000/07/25 514 514 486 495 162,000
2000/07/24 496 517 490 512 139,000
2000/07/21 529 529 495 497 226,000
2000/07/19 496 520 494 511 192,000
2000/07/18 501 508 495 495 130,000
2000/07/17 506 518 502 506 157,000
2000/07/14 515 520 503 506 142,000
2000/07/13 501 518 501 505 408,000
2000/07/12 536 536 520 526 114,000
2000/07/11 535 539 520 534 526,000
2000/07/10 505 516 505 515 545,000
2000/07/07 494 518 494 515 198,000
2000/07/06 497 510 495 502 276,000
2000/07/05 525 525 500 507 285,000
2000/07/04 540 543 521 521 370,000
2000/07/03 538 541 518 540 637,000
2000/06/30 485 507 485 505 768,000
2000/06/29 495 500 488 495 549,000
2000/06/28 500 520 500 505 449,000
2000/06/27 495 514 495 510 660,000
2000/06/26 478 490 478 485 337,000
2000/06/23 465 480 465 476 478,000
2000/06/22 465 475 464 473 320,000
2000/06/21 460 475 460 465 542,000
2000/06/20 455 459 450 458 377,000
2000/06/19 446 453 444 452 758,000
2000/06/16 434 444 429 444 514,000
2000/06/15 429 434 425 434 198,000
2000/06/14 429 430 417 424 199,000
2000/06/13 410 429 410 429 448,000
2000/06/12 406 415 404 415 279,000
2000/06/09 410 412 407 409 1,343,000
2000/06/08 419 419 412 416 552,000
2000/06/07 405 414 405 414 618,000
2000/06/06 408 408 398 407 433,000
2000/06/05 406 415 400 403 237,000
2000/06/02 413 415 406 406 362,000
2000/06/01 424 430 415 417 356,000
2000/05/31 445 445 420 420 480,000
2000/05/30 443 451 442 448 728,000
2000/05/29 445 448 443 448 370,000
2000/05/26 431 440 431 435 420,000
2000/05/25 430 445 423 440 797,000
2000/05/24 425 430 415 426 708,000
2000/05/23 414 425 403 425 413,000
2000/05/22 404 425 402 419 627,000
2000/05/19 400 404 397 404 456,000
2000/05/18 400 405 396 401 633,000
2000/05/17 393 405 390 401 594,000
2000/05/16 390 397 389 393 551,000
2000/05/15 381 390 381 390 185,000
2000/05/12 370 382 370 381 417,000
2000/05/11 370 370 355 368 315,000
2000/05/10 361 365 359 365 345,000
2000/05/09 357 367 356 365 321,000
2000/05/08 360 360 357 358 229,000
2000/05/02 360 360 358 358 322,000
2000/05/01 350 359 347 359 1,002,000
2000/04/28 365 365 350 350 252,000
2000/04/27 368 368 363 363 332,000
2000/04/26 361 367 361 367 356,000
2000/04/25 360 366 353 365 457,000
2000/04/24 352 368 352 362 310,000
2000/04/21 361 366 345 345 715,000
2000/04/20 353 366 352 361 650,000
2000/04/19 349 355 346 347 462,000
2000/04/18 350 350 340 349 598,000
2000/04/17 339 350 328 350 587,000
2000/04/14 345 355 344 354 882,000
2000/04/13 342 344 336 343 1,843,000
2000/04/12 352 354 338 347 2,697,000
2000/04/11 362 362 333 351 1,103,000
2000/04/10 366 371 363 367 1,510,000
2000/04/07 400 405 380 381 479,000
2000/04/06 400 400 385 386 337,000
2000/04/05 408 411 394 398 357,000
2000/04/04 400 423 399 410 583,000
2000/04/03 385 400 385 400 509,000
2000/03/31 381 384 374 379 212,000
2000/03/30 400 402 373 376 367,000
2000/03/29 401 405 390 405 299,000
2000/03/28 388 397 381 395 1,165,000
2000/03/27 388 388 384 387 611,000
2000/03/24 375 384 375 378 288,000
2000/03/23 365 380 365 375 316,000
2000/03/22 377 382 361 361 249,000
2000/03/21 384 385 368 374 392,000
2000/03/17 383 383 373 378 198,000
2000/03/16 376 385 366 385 453,000
2000/03/15 381 384 371 371 587,000
2000/03/14 381 390 371 381 1,187,000
2000/03/13 356 377 355 371 1,225,000
2000/03/10 361 361 340 346 1,697,000
2000/03/09 339 358 330 356 1,854,000
2000/03/08 330 333 322 329 446,000
2000/03/07 330 348 325 335 809,000
2000/03/06 334 334 326 328 350,000
2000/03/03 347 347 333 334 541,000
2000/03/02 347 360 342 342 551,000
2000/03/01 331 350 330 332 248,000
2000/02/29 335 340 330 334 254,000
2000/02/28 347 349 330 330 346,000
2000/02/25 334 339 328 332 299,000
2000/02/24 342 347 331 334 205,000
2000/02/23 319 342 317 342 594,000
2000/02/22 318 325 317 317 238,000
2000/02/21 320 321 316 316 265,000
2000/02/18 329 329 315 320 488,000
2000/02/17 325 339 320 320 323,000
2000/02/16 331 331 319 324 432,000
2000/02/15 349 349 330 331 198,000
2000/02/14 358 360 340 340 456,000
2000/02/10 377 377 358 358 357,000
2000/02/09 390 390 368 375 546,000
2000/02/08 400 403 385 394 297,000
2000/02/07 409 411 400 408 203,000
2000/02/04 411 420 410 419 90,000
2000/02/03 420 420 416 416 137,000
2000/02/02 422 427 420 420 234,000
2000/02/01 420 425 418 421 551,000
2000/01/31 420 432 419 425 536,000
2000/01/28 429 429 419 420 202,000
2000/01/27 442 442 420 427 304,000
2000/01/26 422 433 422 432 212,000
2000/01/25 417 432 417 427 277,000
2000/01/24 433 436 422 422 248,000
2000/01/21 441 441 420 430 471,000
2000/01/20 430 445 430 431 191,000
2000/01/19 420 428 417 428 278,000
2000/01/18 441 451 431 432 242,000
2000/01/17 479 479 432 436 728,000
2000/01/14 435 468 430 465 656,000
2000/01/13 405 435 403 430 317,000
2000/01/12 409 409 400 400 294,000
2000/01/11 403 406 400 400 443,000
2000/01/07 400 406 400 403 235,000
2000/01/06 410 410 395 402 101,000
2000/01/05 394 409 390 409 238,000
2000/01/04 394 398 390 390 70,000

このページの先頭へ