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 |
|---|---|---|---|---|---|
| 2002/12/30 | 192 | 199 | 192 | 199 | 112,000 |
| 2002/12/27 | 195 | 196 | 193 | 196 | 254,000 |
| 2002/12/26 | 187 | 190 | 186 | 190 | 116,000 |
| 2002/12/25 | 187 | 189 | 182 | 185 | 211,000 |
| 2002/12/24 | 184 | 188 | 183 | 186 | 316,000 |
| 2002/12/20 | 180 | 182 | 175 | 178 | 315,000 |
| 2002/12/19 | 171 | 180 | 170 | 180 | 321,000 |
| 2002/12/18 | 174 | 177 | 172 | 172 | 230,000 |
| 2002/12/17 | 183 | 185 | 175 | 179 | 226,000 |
| 2002/12/16 | 184 | 186 | 176 | 182 | 509,000 |
| 2002/12/13 | 186 | 191 | 186 | 189 | 609,000 |
| 2002/12/12 | 193 | 198 | 193 | 198 | 287,000 |
| 2002/12/11 | 189 | 192 | 187 | 189 | 196,000 |
| 2002/12/10 | 181 | 187 | 181 | 184 | 200,000 |
| 2002/12/09 | 190 | 190 | 180 | 183 | 198,000 |
| 2002/12/06 | 194 | 194 | 189 | 189 | 171,000 |
| 2002/12/05 | 202 | 204 | 197 | 198 | 502,000 |
| 2002/12/04 | 203 | 203 | 198 | 198 | 217,000 |
| 2002/12/03 | 206 | 208 | 206 | 207 | 129,000 |
| 2002/12/02 | 203 | 209 | 203 | 209 | 263,000 |
| 2002/11/29 | 200 | 208 | 200 | 206 | 231,000 |
| 2002/11/28 | 200 | 204 | 199 | 203 | 436,000 |
| 2002/11/27 | 198 | 203 | 198 | 200 | 417,000 |
| 2002/11/26 | 199 | 203 | 196 | 197 | 317,000 |
| 2002/11/25 | 202 | 206 | 195 | 200 | 405,000 |
| 2002/11/22 | 202 | 202 | 192 | 197 | 345,000 |
| 2002/11/21 | 193 | 193 | 190 | 192 | 421,000 |
| 2002/11/20 | 176 | 183 | 172 | 183 | 414,000 |
| 2002/11/19 | 193 | 193 | 164 | 181 | 674,000 |
| 2002/11/18 | 201 | 202 | 198 | 202 | 309,000 |
| 2002/11/15 | 203 | 210 | 200 | 206 | 206,000 |
| 2002/11/14 | 205 | 206 | 201 | 203 | 155,000 |
| 2002/11/13 | 205 | 213 | 205 | 210 | 250,000 |
| 2002/11/12 | 208 | 212 | 206 | 210 | 319,000 |
| 2002/11/11 | 222 | 222 | 215 | 215 | 133,000 |
| 2002/11/08 | 220 | 226 | 220 | 223 | 214,000 |
| 2002/11/07 | 223 | 228 | 222 | 227 | 209,000 |
| 2002/11/06 | 228 | 230 | 225 | 228 | 363,000 |
| 2002/11/05 | 220 | 227 | 219 | 227 | 327,000 |
| 2002/11/01 | 216 | 217 | 214 | 216 | 111,000 |
| 2002/10/31 | 214 | 217 | 212 | 217 | 324,000 |
| 2002/10/30 | 206 | 213 | 206 | 213 | 235,000 |
| 2002/10/29 | 206 | 211 | 206 | 209 | 181,000 |
| 2002/10/28 | 210 | 211 | 206 | 211 | 395,000 |
| 2002/10/25 | 207 | 210 | 207 | 210 | 161,000 |
| 2002/10/24 | 211 | 213 | 208 | 210 | 220,000 |
| 2002/10/23 | 210 | 212 | 202 | 212 | 279,000 |
| 2002/10/22 | 213 | 213 | 205 | 205 | 198,000 |
| 2002/10/21 | 212 | 214 | 208 | 213 | 483,000 |
| 2002/10/18 | 213 | 213 | 201 | 202 | 580,000 |
| 2002/10/17 | 211 | 212 | 205 | 212 | 242,000 |
| 2002/10/16 | 211 | 211 | 204 | 205 | 373,000 |
| 2002/10/15 | 205 | 205 | 199 | 201 | 327,000 |
| 2002/10/11 | 195 | 199 | 195 | 198 | 323,000 |
| 2002/10/10 | 196 | 197 | 187 | 194 | 577,000 |
| 2002/10/09 | 209 | 210 | 201 | 201 | 474,000 |
| 2002/10/08 | 209 | 210 | 206 | 209 | 334,000 |
| 2002/10/07 | 211 | 212 | 210 | 210 | 217,000 |
| 2002/10/04 | 215 | 215 | 210 | 215 | 249,000 |
| 2002/10/03 | 217 | 222 | 216 | 219 | 366,000 |
| 2002/10/02 | 223 | 224 | 218 | 218 | 188,000 |
| 2002/10/01 | 223 | 223 | 220 | 221 | 352,000 |
| 2002/09/30 | 222 | 224 | 222 | 223 | 479,000 |
| 2002/09/27 | 225 | 229 | 225 | 229 | 632,000 |
| 2002/09/26 | 229 | 230 | 225 | 227 | 548,000 |
| 2002/09/25 | 233 | 233 | 228 | 231 | 296,000 |
| 2002/09/24 | 235 | 235 | 230 | 233 | 578,000 |
| 2002/09/20 | 229 | 234 | 227 | 230 | 403,000 |
| 2002/09/19 | 225 | 233 | 225 | 228 | 365,000 |
| 2002/09/18 | 226 | 226 | 220 | 224 | 223,000 |
| 2002/09/17 | 220 | 226 | 219 | 226 | 399,000 |
| 2002/09/13 | 212 | 222 | 211 | 220 | 906,000 |
| 2002/09/12 | 218 | 224 | 217 | 222 | 287,000 |
| 2002/09/11 | 215 | 219 | 215 | 219 | 204,000 |
| 2002/09/10 | 211 | 217 | 211 | 214 | 178,000 |
| 2002/09/09 | 212 | 212 | 209 | 210 | 206,000 |
| 2002/09/06 | 209 | 210 | 205 | 208 | 309,000 |
| 2002/09/05 | 210 | 216 | 208 | 211 | 600,000 |
| 2002/09/04 | 210 | 215 | 207 | 209 | 470,000 |
| 2002/09/03 | 220 | 221 | 213 | 213 | 446,000 |
| 2002/09/02 | 230 | 230 | 222 | 222 | 337,000 |
| 2002/08/30 | 226 | 227 | 222 | 226 | 245,000 |
| 2002/08/29 | 223 | 226 | 223 | 223 | 347,000 |
| 2002/08/28 | 227 | 230 | 224 | 228 | 308,000 |
| 2002/08/27 | 239 | 239 | 229 | 231 | 735,000 |
| 2002/08/26 | 220 | 234 | 220 | 234 | 395,000 |
| 2002/08/23 | 223 | 228 | 221 | 223 | 477,000 |
| 2002/08/22 | 215 | 225 | 214 | 219 | 550,000 |
| 2002/08/21 | 216 | 216 | 213 | 214 | 493,000 |
| 2002/08/20 | 215 | 216 | 213 | 215 | 527,000 |
| 2002/08/19 | 218 | 218 | 213 | 215 | 445,000 |
| 2002/08/16 | 218 | 219 | 216 | 218 | 544,000 |
| 2002/08/15 | 211 | 218 | 211 | 216 | 696,000 |
| 2002/08/14 | 208 | 211 | 207 | 211 | 286,000 |
| 2002/08/13 | 210 | 212 | 206 | 207 | 555,000 |
| 2002/08/12 | 217 | 217 | 213 | 213 | 511,000 |
| 2002/08/09 | 213 | 218 | 211 | 215 | 933,000 |
| 2002/08/08 | 207 | 214 | 207 | 209 | 518,000 |
| 2002/08/07 | 209 | 212 | 207 | 207 | 425,000 |
| 2002/08/06 | 215 | 215 | 209 | 209 | 545,000 |
| 2002/08/05 | 217 | 217 | 214 | 215 | 195,000 |
| 2002/08/02 | 217 | 219 | 215 | 217 | 569,000 |
| 2002/08/01 | 218 | 218 | 215 | 215 | 761,000 |
| 2002/07/31 | 220 | 220 | 217 | 218 | 1,201,000 |
| 2002/07/30 | 223 | 224 | 218 | 220 | 2,070,000 |
| 2002/07/29 | 226 | 226 | 221 | 223 | 986,000 |
| 2002/07/26 | 226 | 228 | 224 | 224 | 1,271,000 |
| 2002/07/25 | 228 | 228 | 224 | 224 | 652,000 |
| 2002/07/24 | 230 | 230 | 220 | 220 | 1,436,000 |
| 2002/07/23 | 235 | 235 | 229 | 229 | 764,000 |
| 2002/07/22 | 238 | 238 | 234 | 237 | 432,000 |
| 2002/07/19 | 241 | 241 | 237 | 239 | 406,000 |
| 2002/07/18 | 245 | 246 | 242 | 242 | 368,000 |
| 2002/07/17 | 245 | 248 | 242 | 243 | 523,000 |
| 2002/07/16 | 250 | 251 | 243 | 243 | 842,000 |
| 2002/07/15 | 256 | 258 | 251 | 251 | 756,000 |
| 2002/07/12 | 260 | 265 | 260 | 261 | 346,000 |
| 2002/07/11 | 266 | 270 | 263 | 265 | 296,000 |
| 2002/07/10 | 270 | 276 | 270 | 271 | 412,000 |
| 2002/07/09 | 275 | 277 | 273 | 276 | 347,000 |
| 2002/07/08 | 282 | 284 | 275 | 275 | 269,000 |
| 2002/07/05 | 279 | 280 | 276 | 278 | 180,000 |
| 2002/07/04 | 279 | 280 | 275 | 276 | 405,000 |
| 2002/07/03 | 275 | 285 | 275 | 284 | 557,000 |
| 2002/07/02 | 274 | 284 | 269 | 284 | 1,323,000 |
| 2002/07/01 | 262 | 269 | 262 | 269 | 288,000 |
| 2002/06/28 | 258 | 264 | 257 | 261 | 306,000 |
| 2002/06/27 | 261 | 261 | 256 | 257 | 305,000 |
| 2002/06/26 | 259 | 259 | 255 | 256 | 452,000 |
| 2002/06/25 | 257 | 260 | 257 | 259 | 227,000 |
| 2002/06/24 | 253 | 262 | 253 | 262 | 337,000 |
| 2002/06/21 | 254 | 257 | 251 | 252 | 485,000 |
| 2002/06/20 | 251 | 254 | 250 | 251 | 600,000 |
| 2002/06/19 | 254 | 255 | 250 | 251 | 504,000 |
| 2002/06/18 | 260 | 260 | 254 | 256 | 452,000 |
| 2002/06/17 | 260 | 264 | 252 | 253 | 602,000 |
| 2002/06/14 | 268 | 268 | 258 | 258 | 1,314,000 |
| 2002/06/13 | 269 | 272 | 265 | 265 | 463,000 |
| 2002/06/12 | 270 | 271 | 267 | 269 | 687,000 |
| 2002/06/11 | 275 | 277 | 271 | 272 | 381,000 |
| 2002/06/10 | 278 | 278 | 273 | 273 | 479,000 |
| 2002/06/07 | 275 | 284 | 275 | 282 | 318,000 |
| 2002/06/06 | 283 | 284 | 273 | 275 | 1,181,000 |
| 2002/06/05 | 283 | 284 | 280 | 280 | 391,000 |
| 2002/06/04 | 288 | 288 | 280 | 281 | 485,000 |
| 2002/06/03 | 287 | 290 | 287 | 288 | 376,000 |
| 2002/05/31 | 285 | 296 | 283 | 287 | 1,028,000 |
| 2002/05/30 | 289 | 290 | 281 | 281 | 677,000 |
| 2002/05/29 | 292 | 293 | 290 | 291 | 495,000 |
| 2002/05/28 | 300 | 300 | 286 | 287 | 956,000 |
| 2002/05/27 | 312 | 318 | 306 | 307 | 1,143,000 |
| 2002/05/24 | 310 | 313 | 305 | 308 | 963,000 |
| 2002/05/23 | 305 | 311 | 303 | 306 | 971,000 |
| 2002/05/22 | 285 | 303 | 285 | 300 | 917,000 |
| 2002/05/21 | 289 | 290 | 284 | 284 | 500,000 |
| 2002/05/20 | 286 | 289 | 284 | 287 | 395,000 |
| 2002/05/17 | 277 | 283 | 275 | 278 | 427,000 |
| 2002/05/16 | 270 | 276 | 270 | 275 | 339,000 |
| 2002/05/15 | 270 | 275 | 270 | 270 | 388,000 |
| 2002/05/14 | 273 | 274 | 267 | 269 | 501,000 |
| 2002/05/13 | 277 | 277 | 270 | 270 | 269,000 |
| 2002/05/10 | 279 | 279 | 273 | 273 | 330,000 |
| 2002/05/09 | 280 | 281 | 278 | 278 | 162,000 |
| 2002/05/08 | 280 | 283 | 278 | 278 | 227,000 |
| 2002/05/07 | 277 | 281 | 276 | 276 | 178,000 |
| 2002/05/02 | 280 | 280 | 276 | 276 | 140,000 |
| 2002/05/01 | 276 | 283 | 275 | 279 | 478,000 |
| 2002/04/30 | 278 | 278 | 273 | 275 | 624,000 |
| 2002/04/26 | 289 | 289 | 281 | 281 | 381,000 |
| 2002/04/25 | 290 | 290 | 288 | 289 | 252,000 |
| 2002/04/24 | 292 | 294 | 290 | 290 | 215,000 |
| 2002/04/23 | 298 | 299 | 291 | 294 | 308,000 |
| 2002/04/22 | 303 | 303 | 295 | 300 | 352,000 |
| 2002/04/19 | 296 | 298 | 295 | 298 | 156,000 |
| 2002/04/18 | 291 | 300 | 291 | 296 | 337,000 |
| 2002/04/17 | 291 | 292 | 287 | 291 | 206,000 |
| 2002/04/16 | 291 | 291 | 288 | 291 | 487,000 |
| 2002/04/15 | 290 | 295 | 288 | 295 | 281,000 |
| 2002/04/12 | 289 | 293 | 288 | 293 | 395,000 |
| 2002/04/11 | 295 | 296 | 289 | 289 | 269,000 |
| 2002/04/10 | 286 | 295 | 286 | 294 | 470,000 |
| 2002/04/09 | 297 | 297 | 288 | 290 | 307,000 |
| 2002/04/08 | 300 | 300 | 295 | 298 | 306,000 |
| 2002/04/05 | 297 | 297 | 294 | 296 | 274,000 |
| 2002/04/04 | 288 | 296 | 288 | 292 | 238,000 |
| 2002/04/03 | 283 | 291 | 283 | 288 | 250,000 |
| 2002/04/02 | 281 | 286 | 280 | 286 | 331,000 |
| 2002/04/01 | 287 | 288 | 281 | 282 | 360,000 |
| 2002/03/29 | 292 | 294 | 281 | 283 | 532,000 |
| 2002/03/28 | 292 | 294 | 291 | 292 | 477,000 |
| 2002/03/27 | 301 | 302 | 292 | 292 | 653,000 |
| 2002/03/26 | 306 | 306 | 302 | 305 | 353,000 |
| 2002/03/25 | 310 | 312 | 308 | 311 | 781,000 |
| 2002/03/22 | 310 | 312 | 310 | 310 | 691,000 |
| 2002/03/20 | 315 | 315 | 306 | 310 | 799,000 |
| 2002/03/19 | 312 | 312 | 307 | 310 | 943,000 |
| 2002/03/18 | 314 | 323 | 312 | 312 | 631,000 |
| 2002/03/15 | 312 | 314 | 308 | 313 | 581,000 |
| 2002/03/14 | 312 | 313 | 310 | 310 | 491,000 |
| 2002/03/13 | 320 | 320 | 312 | 313 | 417,000 |
| 2002/03/12 | 320 | 323 | 319 | 320 | 438,000 |
| 2002/03/11 | 319 | 323 | 314 | 317 | 834,000 |
| 2002/03/08 | 313 | 324 | 313 | 318 | 1,032,000 |
| 2002/03/07 | 324 | 325 | 316 | 316 | 678,000 |
| 2002/03/06 | 310 | 317 | 310 | 314 | 579,000 |
| 2002/03/05 | 330 | 331 | 310 | 313 | 879,000 |
| 2002/03/04 | 318 | 327 | 318 | 325 | 717,000 |
| 2002/03/01 | 312 | 317 | 303 | 312 | 657,000 |
| 2002/02/28 | 307 | 318 | 301 | 318 | 525,000 |
| 2002/02/27 | 296 | 304 | 296 | 300 | 515,000 |
| 2002/02/26 | 296 | 297 | 293 | 296 | 369,000 |
| 2002/02/25 | 293 | 297 | 291 | 293 | 359,000 |
| 2002/02/22 | 295 | 296 | 290 | 292 | 541,000 |
| 2002/02/21 | 295 | 296 | 291 | 295 | 755,000 |
| 2002/02/20 | 291 | 298 | 291 | 293 | 572,000 |
| 2002/02/19 | 305 | 305 | 294 | 300 | 1,006,000 |
| 2002/02/18 | 305 | 306 | 303 | 305 | 655,000 |
| 2002/02/15 | 310 | 314 | 303 | 314 | 714,000 |
| 2002/02/14 | 335 | 338 | 314 | 318 | 524,000 |
| 2002/02/13 | 328 | 334 | 320 | 328 | 312,000 |
| 2002/02/12 | 325 | 344 | 314 | 323 | 674,000 |
| 2002/02/08 | 318 | 328 | 313 | 320 | 597,000 |
| 2002/02/07 | 293 | 325 | 293 | 323 | 792,000 |
| 2002/02/06 | 296 | 299 | 280 | 291 | 1,931,000 |
| 2002/02/05 | 334 | 341 | 315 | 326 | 621,000 |
| 2002/02/04 | 346 | 346 | 326 | 334 | 172,000 |
| 2002/02/01 | 351 | 353 | 336 | 344 | 233,000 |
| 2002/01/31 | 355 | 358 | 350 | 356 | 162,000 |
| 2002/01/30 | 355 | 359 | 350 | 357 | 360,000 |
| 2002/01/29 | 355 | 360 | 347 | 355 | 297,000 |
| 2002/01/28 | 363 | 363 | 352 | 352 | 262,000 |
| 2002/01/25 | 346 | 363 | 344 | 363 | 561,000 |
| 2002/01/24 | 332 | 350 | 332 | 346 | 213,000 |
| 2002/01/23 | 331 | 346 | 330 | 342 | 217,000 |
| 2002/01/22 | 351 | 356 | 336 | 336 | 286,000 |
| 2002/01/21 | 344 | 360 | 339 | 356 | 966,000 |
| 2002/01/18 | 316 | 334 | 316 | 334 | 272,000 |
| 2002/01/17 | 316 | 324 | 313 | 319 | 204,000 |
| 2002/01/16 | 315 | 326 | 315 | 326 | 439,000 |
| 2002/01/15 | 326 | 329 | 312 | 318 | 365,000 |
| 2002/01/11 | 345 | 345 | 324 | 326 | 431,000 |
| 2002/01/10 | 341 | 352 | 337 | 345 | 325,000 |
| 2002/01/09 | 360 | 360 | 351 | 356 | 278,000 |
| 2002/01/08 | 360 | 362 | 352 | 357 | 266,000 |
| 2002/01/07 | 352 | 365 | 352 | 360 | 303,000 |
| 2002/01/04 | 355 | 357 | 350 | 354 | 126,000 |