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 |
|---|---|---|---|---|---|
| 2001/12/28 | 350 | 360 | 346 | 360 | 149,000 |
| 2001/12/27 | 357 | 358 | 350 | 353 | 469,000 |
| 2001/12/26 | 354 | 356 | 344 | 351 | 210,000 |
| 2001/12/25 | 336 | 350 | 334 | 345 | 438,000 |
| 2001/12/21 | 335 | 339 | 326 | 339 | 445,000 |
| 2001/12/20 | 315 | 325 | 309 | 325 | 380,000 |
| 2001/12/19 | 304 | 310 | 300 | 310 | 404,000 |
| 2001/12/18 | 320 | 324 | 300 | 300 | 512,000 |
| 2001/12/17 | 310 | 320 | 305 | 312 | 301,000 |
| 2001/12/14 | 298 | 315 | 298 | 304 | 1,130,000 |
| 2001/12/13 | 326 | 328 | 320 | 323 | 296,000 |
| 2001/12/12 | 317 | 350 | 317 | 341 | 737,000 |
| 2001/12/11 | 348 | 348 | 329 | 332 | 573,000 |
| 2001/12/10 | 372 | 372 | 350 | 350 | 343,000 |
| 2001/12/07 | 366 | 380 | 366 | 377 | 217,000 |
| 2001/12/06 | 388 | 388 | 371 | 380 | 375,000 |
| 2001/12/05 | 361 | 370 | 361 | 368 | 167,000 |
| 2001/12/04 | 368 | 374 | 361 | 361 | 228,000 |
| 2001/12/03 | 382 | 382 | 368 | 368 | 473,000 |
| 2001/11/30 | 373 | 379 | 371 | 377 | 693,000 |
| 2001/11/29 | 380 | 381 | 371 | 381 | 338,000 |
| 2001/11/28 | 391 | 391 | 378 | 381 | 504,000 |
| 2001/11/27 | 403 | 403 | 392 | 392 | 373,000 |
| 2001/11/26 | 390 | 410 | 390 | 400 | 281,000 |
| 2001/11/22 | 390 | 394 | 385 | 387 | 378,000 |
| 2001/11/21 | 417 | 417 | 392 | 399 | 346,000 |
| 2001/11/20 | 418 | 418 | 410 | 412 | 469,000 |
| 2001/11/19 | 406 | 413 | 398 | 413 | 386,000 |
| 2001/11/16 | 405 | 408 | 390 | 391 | 256,000 |
| 2001/11/15 | 385 | 395 | 385 | 395 | 175,000 |
| 2001/11/14 | 395 | 395 | 377 | 387 | 391,000 |
| 2001/11/13 | 390 | 395 | 382 | 395 | 251,000 |
| 2001/11/12 | 403 | 403 | 393 | 395 | 61,000 |
| 2001/11/09 | 406 | 406 | 394 | 405 | 260,000 |
| 2001/11/08 | 405 | 409 | 398 | 404 | 201,000 |
| 2001/11/07 | 405 | 408 | 399 | 400 | 198,000 |
| 2001/11/06 | 405 | 407 | 395 | 404 | 491,000 |
| 2001/11/05 | 410 | 412 | 406 | 412 | 190,000 |
| 2001/11/02 | 415 | 419 | 410 | 410 | 181,000 |
| 2001/11/01 | 419 | 425 | 408 | 408 | 248,000 |
| 2001/10/31 | 442 | 444 | 410 | 414 | 406,000 |
| 2001/10/30 | 423 | 441 | 420 | 437 | 334,000 |
| 2001/10/29 | 437 | 437 | 417 | 424 | 371,000 |
| 2001/10/26 | 440 | 447 | 432 | 442 | 229,000 |
| 2001/10/25 | 430 | 441 | 430 | 441 | 351,000 |
| 2001/10/24 | 417 | 432 | 412 | 431 | 280,000 |
| 2001/10/23 | 406 | 415 | 406 | 413 | 208,000 |
| 2001/10/22 | 415 | 415 | 405 | 405 | 418,000 |
| 2001/10/19 | 400 | 404 | 390 | 395 | 590,000 |
| 2001/10/18 | 425 | 426 | 400 | 404 | 564,000 |
| 2001/10/17 | 428 | 430 | 419 | 423 | 146,000 |
| 2001/10/16 | 434 | 434 | 414 | 423 | 321,000 |
| 2001/10/15 | 418 | 429 | 415 | 429 | 506,000 |
| 2001/10/12 | 423 | 430 | 417 | 425 | 478,000 |
| 2001/10/11 | 427 | 427 | 420 | 423 | 597,000 |
| 2001/10/10 | 446 | 450 | 427 | 427 | 307,000 |
| 2001/10/09 | 441 | 441 | 415 | 426 | 677,000 |
| 2001/10/05 | 472 | 477 | 455 | 456 | 431,000 |
| 2001/10/04 | 482 | 485 | 475 | 477 | 360,000 |
| 2001/10/03 | 485 | 492 | 476 | 480 | 550,000 |
| 2001/10/02 | 479 | 482 | 476 | 482 | 499,000 |
| 2001/10/01 | 483 | 484 | 455 | 455 | 583,000 |
| 2001/09/28 | 454 | 474 | 453 | 474 | 378,000 |
| 2001/09/27 | 444 | 456 | 444 | 452 | 446,000 |
| 2001/09/26 | 435 | 441 | 431 | 439 | 270,000 |
| 2001/09/25 | 455 | 455 | 429 | 440 | 459,000 |
| 2001/09/21 | 440 | 450 | 436 | 440 | 1,006,000 |
| 2001/09/20 | 420 | 440 | 419 | 435 | 836,000 |
| 2001/09/19 | 416 | 434 | 411 | 426 | 325,000 |
| 2001/09/18 | 405 | 417 | 405 | 411 | 276,000 |
| 2001/09/17 | 396 | 399 | 388 | 395 | 235,000 |
| 2001/09/14 | 419 | 425 | 410 | 421 | 519,000 |
| 2001/09/13 | 395 | 404 | 392 | 404 | 225,000 |
| 2001/09/12 | 375 | 395 | 375 | 380 | 300,000 |
| 2001/09/11 | 410 | 418 | 401 | 415 | 187,000 |
| 2001/09/10 | 419 | 419 | 410 | 411 | 360,000 |
| 2001/09/07 | 426 | 426 | 420 | 422 | 125,000 |
| 2001/09/06 | 434 | 439 | 425 | 426 | 118,000 |
| 2001/09/05 | 418 | 435 | 417 | 431 | 223,000 |
| 2001/09/04 | 439 | 439 | 422 | 433 | 290,000 |
| 2001/09/03 | 452 | 463 | 449 | 449 | 309,000 |
| 2001/08/31 | 451 | 451 | 442 | 442 | 237,000 |
| 2001/08/30 | 470 | 470 | 441 | 441 | 319,000 |
| 2001/08/29 | 492 | 492 | 471 | 471 | 313,000 |
| 2001/08/28 | 479 | 495 | 479 | 489 | 520,000 |
| 2001/08/27 | 493 | 493 | 472 | 478 | 506,000 |
| 2001/08/24 | 481 | 492 | 480 | 484 | 636,000 |
| 2001/08/23 | 482 | 482 | 470 | 481 | 362,000 |
| 2001/08/22 | 447 | 483 | 447 | 481 | 456,000 |
| 2001/08/21 | 468 | 468 | 443 | 447 | 397,000 |
| 2001/08/20 | 484 | 484 | 466 | 468 | 184,000 |
| 2001/08/17 | 485 | 488 | 481 | 482 | 451,000 |
| 2001/08/16 | 465 | 488 | 462 | 480 | 663,000 |
| 2001/08/15 | 467 | 469 | 459 | 462 | 555,000 |
| 2001/08/14 | 475 | 475 | 457 | 457 | 322,000 |
| 2001/08/13 | 475 | 475 | 465 | 475 | 287,000 |
| 2001/08/10 | 482 | 483 | 470 | 476 | 498,000 |
| 2001/08/09 | 469 | 476 | 464 | 472 | 619,000 |
| 2001/08/08 | 468 | 485 | 465 | 465 | 642,000 |
| 2001/08/07 | 448 | 470 | 447 | 465 | 385,000 |
| 2001/08/06 | 442 | 448 | 442 | 444 | 313,000 |
| 2001/08/03 | 444 | 445 | 440 | 440 | 253,000 |
| 2001/08/02 | 442 | 446 | 438 | 439 | 526,000 |
| 2001/08/01 | 439 | 443 | 436 | 439 | 435,000 |
| 2001/07/31 | 434 | 435 | 428 | 434 | 246,000 |
| 2001/07/30 | 442 | 442 | 430 | 431 | 164,000 |
| 2001/07/27 | 436 | 440 | 434 | 440 | 247,000 |
| 2001/07/26 | 430 | 437 | 428 | 436 | 193,000 |
| 2001/07/25 | 423 | 430 | 421 | 428 | 130,000 |
| 2001/07/24 | 422 | 430 | 419 | 419 | 183,000 |
| 2001/07/23 | 434 | 434 | 421 | 427 | 186,000 |
| 2001/07/19 | 434 | 434 | 425 | 426 | 213,000 |
| 2001/07/18 | 438 | 438 | 416 | 421 | 214,000 |
| 2001/07/17 | 433 | 437 | 430 | 435 | 202,000 |
| 2001/07/16 | 435 | 439 | 429 | 439 | 288,000 |
| 2001/07/13 | 430 | 431 | 421 | 430 | 603,000 |
| 2001/07/12 | 419 | 419 | 411 | 417 | 123,000 |
| 2001/07/11 | 412 | 420 | 412 | 415 | 238,000 |
| 2001/07/10 | 411 | 412 | 405 | 412 | 252,000 |
| 2001/07/09 | 418 | 419 | 410 | 415 | 207,000 |
| 2001/07/06 | 410 | 417 | 407 | 413 | 391,000 |
| 2001/07/05 | 420 | 423 | 416 | 417 | 256,000 |
| 2001/07/04 | 434 | 434 | 421 | 424 | 150,000 |
| 2001/07/03 | 439 | 439 | 427 | 429 | 312,000 |
| 2001/07/02 | 448 | 448 | 424 | 429 | 533,000 |
| 2001/06/29 | 424 | 435 | 416 | 433 | 517,000 |
| 2001/06/28 | 418 | 418 | 413 | 414 | 196,000 |
| 2001/06/27 | 418 | 420 | 413 | 413 | 270,000 |
| 2001/06/26 | 416 | 420 | 412 | 420 | 511,000 |
| 2001/06/25 | 419 | 423 | 405 | 406 | 593,000 |
| 2001/06/22 | 405 | 420 | 401 | 419 | 793,000 |
| 2001/06/21 | 383 | 399 | 383 | 399 | 701,000 |
| 2001/06/20 | 385 | 385 | 374 | 385 | 419,000 |
| 2001/06/19 | 396 | 401 | 374 | 383 | 1,062,000 |
| 2001/06/18 | 399 | 410 | 396 | 400 | 847,000 |
| 2001/06/15 | 399 | 400 | 388 | 394 | 915,000 |
| 2001/06/14 | 413 | 418 | 402 | 406 | 738,000 |
| 2001/06/13 | 411 | 423 | 411 | 415 | 447,000 |
| 2001/06/12 | 432 | 435 | 415 | 420 | 846,000 |
| 2001/06/11 | 455 | 457 | 432 | 437 | 1,600,000 |
| 2001/06/08 | 456 | 465 | 455 | 465 | 850,000 |
| 2001/06/07 | 453 | 455 | 447 | 449 | 313,000 |
| 2001/06/06 | 452 | 453 | 446 | 453 | 337,000 |
| 2001/06/05 | 450 | 451 | 445 | 448 | 400,000 |
| 2001/06/04 | 447 | 452 | 446 | 451 | 491,000 |
| 2001/06/01 | 441 | 445 | 438 | 443 | 488,000 |
| 2001/05/31 | 445 | 445 | 439 | 442 | 680,000 |
| 2001/05/30 | 460 | 460 | 448 | 448 | 601,000 |
| 2001/05/29 | 456 | 469 | 455 | 468 | 418,000 |
| 2001/05/28 | 460 | 462 | 454 | 460 | 927,000 |
| 2001/05/25 | 465 | 470 | 442 | 455 | 1,526,000 |
| 2001/05/24 | 480 | 482 | 462 | 470 | 785,000 |
| 2001/05/23 | 492 | 497 | 484 | 492 | 1,554,000 |
| 2001/05/22 | 504 | 515 | 499 | 507 | 692,000 |
| 2001/05/21 | 536 | 536 | 520 | 524 | 336,000 |
| 2001/05/18 | 524 | 535 | 522 | 522 | 362,000 |
| 2001/05/17 | 530 | 533 | 508 | 514 | 589,000 |
| 2001/05/16 | 535 | 535 | 524 | 530 | 585,000 |
| 2001/05/15 | 544 | 544 | 523 | 530 | 817,000 |
| 2001/05/14 | 529 | 545 | 528 | 545 | 519,000 |
| 2001/05/11 | 530 | 533 | 528 | 529 | 924,000 |
| 2001/05/10 | 541 | 555 | 526 | 530 | 1,208,000 |
| 2001/05/09 | 536 | 550 | 532 | 540 | 660,000 |
| 2001/05/08 | 550 | 550 | 535 | 547 | 994,000 |
| 2001/05/07 | 589 | 590 | 555 | 570 | 1,306,000 |
| 2001/05/02 | 600 | 603 | 574 | 589 | 662,000 |
| 2001/05/01 | 590 | 610 | 582 | 600 | 1,020,000 |
| 2001/04/27 | 590 | 590 | 570 | 590 | 1,049,000 |
| 2001/04/26 | 570 | 590 | 565 | 590 | 1,959,000 |
| 2001/04/25 | 540 | 555 | 538 | 553 | 995,000 |
| 2001/04/24 | 547 | 547 | 527 | 544 | 917,000 |
| 2001/04/23 | 566 | 568 | 547 | 557 | 409,000 |
| 2001/04/20 | 560 | 563 | 555 | 563 | 791,000 |
| 2001/04/19 | 569 | 579 | 555 | 559 | 1,031,000 |
| 2001/04/18 | 595 | 599 | 580 | 589 | 310,000 |
| 2001/04/17 | 592 | 595 | 575 | 595 | 211,000 |
| 2001/04/16 | 599 | 599 | 581 | 587 | 113,000 |
| 2001/04/13 | 598 | 601 | 580 | 599 | 536,000 |
| 2001/04/12 | 594 | 595 | 578 | 595 | 333,000 |
| 2001/04/11 | 572 | 605 | 566 | 595 | 578,000 |
| 2001/04/10 | 568 | 580 | 558 | 566 | 339,000 |
| 2001/04/09 | 575 | 585 | 562 | 568 | 334,000 |
| 2001/04/06 | 582 | 590 | 556 | 570 | 517,000 |
| 2001/04/05 | 595 | 608 | 590 | 592 | 446,000 |
| 2001/04/04 | 584 | 605 | 584 | 603 | 666,000 |
| 2001/04/03 | 546 | 579 | 532 | 576 | 787,000 |
| 2001/04/02 | 540 | 553 | 533 | 536 | 316,000 |
| 2001/03/30 | 581 | 605 | 540 | 544 | 744,000 |
| 2001/03/29 | 599 | 607 | 569 | 575 | 232,000 |
| 2001/03/28 | 605 | 613 | 595 | 609 | 531,000 |
| 2001/03/27 | 599 | 600 | 588 | 600 | 386,000 |
| 2001/03/26 | 580 | 600 | 570 | 600 | 431,000 |
| 2001/03/23 | 575 | 596 | 566 | 579 | 222,000 |
| 2001/03/22 | 580 | 595 | 572 | 588 | 641,000 |
| 2001/03/21 | 559 | 590 | 551 | 587 | 946,000 |
| 2001/03/19 | 517 | 559 | 517 | 559 | 519,000 |
| 2001/03/16 | 539 | 540 | 520 | 520 | 781,000 |
| 2001/03/15 | 499 | 520 | 489 | 509 | 265,000 |
| 2001/03/14 | 496 | 503 | 495 | 500 | 198,000 |
| 2001/03/13 | 504 | 507 | 491 | 493 | 499,000 |
| 2001/03/12 | 519 | 526 | 510 | 524 | 331,000 |
| 2001/03/09 | 530 | 539 | 528 | 529 | 684,000 |
| 2001/03/08 | 520 | 535 | 515 | 533 | 605,000 |
| 2001/03/07 | 515 | 519 | 497 | 516 | 634,000 |
| 2001/03/06 | 504 | 510 | 495 | 510 | 350,000 |
| 2001/03/05 | 513 | 518 | 500 | 504 | 389,000 |
| 2001/03/02 | 500 | 533 | 493 | 503 | 664,000 |
| 2001/03/01 | 488 | 504 | 488 | 500 | 641,000 |
| 2001/02/28 | 510 | 524 | 503 | 509 | 331,000 |
| 2001/02/27 | 522 | 530 | 515 | 530 | 407,000 |
| 2001/02/26 | 510 | 517 | 499 | 512 | 328,000 |
| 2001/02/23 | 496 | 516 | 496 | 515 | 296,000 |
| 2001/02/22 | 498 | 507 | 496 | 506 | 189,000 |
| 2001/02/21 | 498 | 498 | 487 | 493 | 432,000 |
| 2001/02/20 | 493 | 493 | 487 | 493 | 131,000 |
| 2001/02/19 | 490 | 500 | 485 | 492 | 210,000 |
| 2001/02/16 | 498 | 507 | 498 | 499 | 228,000 |
| 2001/02/15 | 490 | 504 | 490 | 491 | 159,000 |
| 2001/02/14 | 485 | 507 | 481 | 494 | 248,000 |
| 2001/02/13 | 483 | 487 | 477 | 485 | 112,000 |
| 2001/02/09 | 471 | 480 | 471 | 480 | 332,000 |
| 2001/02/08 | 476 | 477 | 472 | 477 | 168,000 |
| 2001/02/07 | 474 | 485 | 474 | 480 | 167,000 |
| 2001/02/06 | 475 | 489 | 473 | 473 | 257,000 |
| 2001/02/05 | 480 | 480 | 455 | 470 | 957,000 |
| 2001/02/02 | 492 | 495 | 488 | 488 | 115,000 |
| 2001/02/01 | 490 | 507 | 488 | 507 | 194,000 |
| 2001/01/31 | 500 | 510 | 487 | 510 | 466,000 |
| 2001/01/30 | 494 | 510 | 486 | 510 | 283,000 |
| 2001/01/29 | 490 | 510 | 489 | 504 | 282,000 |
| 2001/01/26 | 486 | 495 | 486 | 495 | 198,000 |
| 2001/01/25 | 484 | 494 | 484 | 490 | 116,000 |
| 2001/01/24 | 495 | 499 | 490 | 498 | 201,000 |
| 2001/01/23 | 500 | 501 | 484 | 486 | 473,000 |
| 2001/01/22 | 492 | 515 | 490 | 510 | 647,000 |
| 2001/01/19 | 471 | 482 | 470 | 482 | 203,000 |
| 2001/01/18 | 455 | 482 | 455 | 482 | 366,000 |
| 2001/01/17 | 456 | 465 | 450 | 460 | 460,000 |
| 2001/01/16 | 495 | 495 | 460 | 470 | 888,000 |
| 2001/01/15 | 501 | 505 | 474 | 485 | 396,000 |
| 2001/01/12 | 510 | 535 | 505 | 505 | 550,000 |
| 2001/01/11 | 517 | 517 | 500 | 515 | 281,000 |
| 2001/01/10 | 520 | 533 | 520 | 527 | 364,000 |
| 2001/01/09 | 495 | 520 | 495 | 520 | 169,000 |
| 2001/01/05 | 503 | 525 | 503 | 525 | 135,000 |
| 2001/01/04 | 529 | 529 | 497 | 515 | 144,000 |