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 |
|---|---|---|---|---|---|
| 2003/12/30 | 305 | 305 | 303 | 303 | 95,000 |
| 2003/12/29 | 306 | 306 | 298 | 301 | 186,000 |
| 2003/12/26 | 300 | 305 | 297 | 305 | 158,000 |
| 2003/12/25 | 295 | 300 | 293 | 300 | 215,000 |
| 2003/12/24 | 299 | 300 | 291 | 297 | 239,000 |
| 2003/12/22 | 298 | 303 | 297 | 300 | 329,000 |
| 2003/12/19 | 296 | 300 | 296 | 297 | 438,000 |
| 2003/12/18 | 294 | 302 | 294 | 297 | 154,000 |
| 2003/12/17 | 301 | 301 | 295 | 296 | 297,000 |
| 2003/12/16 | 300 | 304 | 300 | 303 | 221,000 |
| 2003/12/15 | 308 | 318 | 308 | 309 | 321,000 |
| 2003/12/12 | 308 | 313 | 300 | 310 | 1,196,000 |
| 2003/12/11 | 297 | 304 | 297 | 303 | 357,000 |
| 2003/12/10 | 300 | 302 | 296 | 296 | 383,000 |
| 2003/12/09 | 298 | 299 | 295 | 299 | 393,000 |
| 2003/12/08 | 298 | 298 | 293 | 295 | 599,000 |
| 2003/12/05 | 296 | 303 | 292 | 293 | 743,000 |
| 2003/12/04 | 290 | 304 | 290 | 300 | 856,000 |
| 2003/12/03 | 278 | 292 | 278 | 290 | 734,000 |
| 2003/12/02 | 281 | 284 | 275 | 278 | 483,000 |
| 2003/12/01 | 274 | 283 | 270 | 279 | 374,000 |
| 2003/11/28 | 275 | 278 | 272 | 273 | 283,000 |
| 2003/11/27 | 280 | 280 | 272 | 276 | 382,000 |
| 2003/11/26 | 271 | 280 | 271 | 279 | 388,000 |
| 2003/11/25 | 275 | 279 | 270 | 271 | 315,000 |
| 2003/11/21 | 265 | 268 | 262 | 265 | 400,000 |
| 2003/11/20 | 269 | 271 | 265 | 267 | 382,000 |
| 2003/11/19 | 275 | 275 | 266 | 268 | 502,000 |
| 2003/11/18 | 260 | 272 | 260 | 271 | 358,000 |
| 2003/11/17 | 280 | 280 | 261 | 261 | 398,000 |
| 2003/11/14 | 292 | 295 | 286 | 287 | 224,000 |
| 2003/11/13 | 288 | 290 | 286 | 288 | 145,000 |
| 2003/11/12 | 288 | 289 | 283 | 286 | 246,000 |
| 2003/11/11 | 290 | 294 | 281 | 284 | 393,000 |
| 2003/11/10 | 300 | 302 | 294 | 295 | 176,000 |
| 2003/11/07 | 297 | 304 | 295 | 299 | 729,000 |
| 2003/11/06 | 295 | 296 | 288 | 289 | 423,000 |
| 2003/11/05 | 301 | 301 | 297 | 300 | 281,000 |
| 2003/11/04 | 308 | 309 | 301 | 301 | 288,000 |
| 2003/10/31 | 306 | 307 | 292 | 307 | 422,000 |
| 2003/10/30 | 301 | 306 | 301 | 305 | 326,000 |
| 2003/10/29 | 301 | 303 | 293 | 303 | 418,000 |
| 2003/10/28 | 293 | 299 | 293 | 296 | 329,000 |
| 2003/10/27 | 288 | 295 | 287 | 288 | 455,000 |
| 2003/10/24 | 289 | 293 | 283 | 287 | 422,000 |
| 2003/10/23 | 296 | 298 | 281 | 284 | 712,000 |
| 2003/10/22 | 311 | 311 | 300 | 300 | 327,000 |
| 2003/10/21 | 318 | 318 | 309 | 310 | 415,000 |
| 2003/10/20 | 309 | 314 | 307 | 314 | 341,000 |
| 2003/10/17 | 315 | 315 | 308 | 309 | 197,000 |
| 2003/10/16 | 310 | 312 | 307 | 312 | 277,000 |
| 2003/10/15 | 316 | 316 | 310 | 310 | 445,000 |
| 2003/10/14 | 317 | 319 | 313 | 313 | 592,000 |
| 2003/10/10 | 319 | 321 | 317 | 317 | 565,000 |
| 2003/10/09 | 322 | 324 | 320 | 320 | 417,000 |
| 2003/10/08 | 327 | 328 | 323 | 324 | 622,000 |
| 2003/10/07 | 330 | 330 | 320 | 327 | 388,000 |
| 2003/10/06 | 325 | 334 | 325 | 328 | 1,134,000 |
| 2003/10/03 | 330 | 330 | 322 | 325 | 614,000 |
| 2003/10/02 | 324 | 330 | 322 | 330 | 1,081,000 |
| 2003/10/01 | 315 | 323 | 314 | 321 | 503,000 |
| 2003/09/30 | 316 | 319 | 314 | 317 | 330,000 |
| 2003/09/29 | 318 | 318 | 314 | 316 | 575,000 |
| 2003/09/26 | 316 | 320 | 311 | 318 | 596,000 |
| 2003/09/25 | 319 | 327 | 319 | 321 | 1,157,000 |
| 2003/09/24 | 319 | 329 | 318 | 318 | 1,143,000 |
| 2003/09/22 | 309 | 314 | 308 | 313 | 634,000 |
| 2003/09/19 | 313 | 314 | 308 | 308 | 562,000 |
| 2003/09/18 | 310 | 314 | 303 | 313 | 646,000 |
| 2003/09/17 | 329 | 330 | 310 | 313 | 972,000 |
| 2003/09/16 | 316 | 319 | 312 | 319 | 1,088,000 |
| 2003/09/12 | 296 | 310 | 295 | 306 | 1,278,000 |
| 2003/09/11 | 294 | 296 | 290 | 292 | 482,000 |
| 2003/09/10 | 301 | 303 | 297 | 299 | 512,000 |
| 2003/09/09 | 299 | 303 | 298 | 300 | 526,000 |
| 2003/09/08 | 303 | 305 | 299 | 299 | 835,000 |
| 2003/09/05 | 295 | 298 | 294 | 298 | 693,000 |
| 2003/09/04 | 289 | 298 | 289 | 293 | 687,000 |
| 2003/09/03 | 293 | 294 | 287 | 287 | 542,000 |
| 2003/09/02 | 295 | 295 | 287 | 290 | 777,000 |
| 2003/09/01 | 290 | 298 | 288 | 291 | 977,000 |
| 2003/08/29 | 296 | 298 | 290 | 290 | 468,000 |
| 2003/08/28 | 302 | 305 | 293 | 298 | 477,000 |
| 2003/08/27 | 308 | 308 | 302 | 302 | 467,000 |
| 2003/08/26 | 305 | 305 | 300 | 302 | 881,000 |
| 2003/08/25 | 320 | 320 | 310 | 310 | 573,000 |
| 2003/08/22 | 322 | 322 | 316 | 319 | 639,000 |
| 2003/08/21 | 325 | 325 | 318 | 321 | 642,000 |
| 2003/08/20 | 314 | 329 | 314 | 329 | 1,991,000 |
| 2003/08/19 | 318 | 319 | 304 | 304 | 1,072,000 |
| 2003/08/18 | 305 | 315 | 300 | 315 | 1,265,000 |
| 2003/08/15 | 295 | 305 | 294 | 298 | 902,000 |
| 2003/08/14 | 285 | 299 | 285 | 293 | 1,210,000 |
| 2003/08/13 | 283 | 286 | 276 | 279 | 371,000 |
| 2003/08/12 | 281 | 286 | 280 | 281 | 405,000 |
| 2003/08/11 | 281 | 281 | 276 | 280 | 382,000 |
| 2003/08/08 | 276 | 282 | 276 | 281 | 796,000 |
| 2003/08/07 | 276 | 279 | 267 | 275 | 512,000 |
| 2003/08/06 | 278 | 278 | 265 | 271 | 806,000 |
| 2003/08/05 | 282 | 282 | 275 | 278 | 615,000 |
| 2003/08/04 | 284 | 285 | 280 | 282 | 935,000 |
| 2003/08/01 | 268 | 280 | 267 | 279 | 820,000 |
| 2003/07/31 | 262 | 266 | 260 | 265 | 1,014,000 |
| 2003/07/30 | 262 | 268 | 259 | 267 | 293,000 |
| 2003/07/29 | 260 | 272 | 259 | 269 | 361,000 |
| 2003/07/28 | 259 | 260 | 257 | 260 | 307,000 |
| 2003/07/25 | 251 | 255 | 250 | 254 | 154,000 |
| 2003/07/24 | 250 | 256 | 250 | 253 | 325,000 |
| 2003/07/23 | 253 | 255 | 248 | 249 | 157,000 |
| 2003/07/22 | 255 | 255 | 246 | 249 | 245,000 |
| 2003/07/18 | 245 | 253 | 245 | 250 | 236,000 |
| 2003/07/17 | 252 | 254 | 248 | 248 | 295,000 |
| 2003/07/16 | 260 | 260 | 254 | 254 | 295,000 |
| 2003/07/15 | 258 | 266 | 258 | 263 | 469,000 |
| 2003/07/14 | 258 | 262 | 258 | 258 | 269,000 |
| 2003/07/11 | 262 | 265 | 254 | 255 | 651,000 |
| 2003/07/10 | 260 | 273 | 260 | 269 | 569,000 |
| 2003/07/09 | 265 | 265 | 257 | 259 | 655,000 |
| 2003/07/08 | 275 | 275 | 265 | 265 | 576,000 |
| 2003/07/07 | 274 | 276 | 270 | 271 | 518,000 |
| 2003/07/04 | 264 | 273 | 264 | 270 | 598,000 |
| 2003/07/03 | 287 | 287 | 273 | 279 | 861,000 |
| 2003/07/02 | 272 | 283 | 272 | 282 | 2,271,000 |
| 2003/07/01 | 263 | 269 | 260 | 268 | 1,522,000 |
| 2003/06/30 | 264 | 267 | 257 | 258 | 645,000 |
| 2003/06/27 | 270 | 272 | 264 | 266 | 645,000 |
| 2003/06/26 | 269 | 270 | 265 | 269 | 575,000 |
| 2003/06/25 | 259 | 268 | 259 | 266 | 416,000 |
| 2003/06/24 | 261 | 265 | 259 | 259 | 375,000 |
| 2003/06/23 | 267 | 270 | 263 | 264 | 512,000 |
| 2003/06/20 | 256 | 263 | 253 | 259 | 605,000 |
| 2003/06/19 | 251 | 258 | 250 | 255 | 797,000 |
| 2003/06/18 | 246 | 248 | 246 | 247 | 331,000 |
| 2003/06/17 | 251 | 253 | 244 | 249 | 405,000 |
| 2003/06/16 | 254 | 255 | 246 | 246 | 574,000 |
| 2003/06/13 | 256 | 257 | 253 | 254 | 798,000 |
| 2003/06/12 | 257 | 259 | 253 | 255 | 765,000 |
| 2003/06/11 | 254 | 260 | 252 | 255 | 613,000 |
| 2003/06/10 | 252 | 252 | 250 | 252 | 233,000 |
| 2003/06/09 | 250 | 255 | 250 | 250 | 461,000 |
| 2003/06/06 | 251 | 252 | 249 | 251 | 378,000 |
| 2003/06/05 | 249 | 251 | 245 | 246 | 526,000 |
| 2003/06/04 | 250 | 252 | 245 | 245 | 229,000 |
| 2003/06/03 | 251 | 254 | 249 | 251 | 283,000 |
| 2003/06/02 | 242 | 252 | 242 | 252 | 850,000 |
| 2003/05/30 | 250 | 252 | 244 | 246 | 782,000 |
| 2003/05/29 | 257 | 259 | 248 | 248 | 1,392,000 |
| 2003/05/28 | 237 | 263 | 237 | 256 | 3,986,000 |
| 2003/05/27 | 226 | 236 | 224 | 230 | 985,000 |
| 2003/05/26 | 227 | 231 | 227 | 228 | 510,000 |
| 2003/05/23 | 226 | 231 | 225 | 229 | 552,000 |
| 2003/05/22 | 221 | 226 | 221 | 221 | 313,000 |
| 2003/05/21 | 220 | 222 | 218 | 220 | 282,000 |
| 2003/05/20 | 214 | 219 | 214 | 217 | 405,000 |
| 2003/05/19 | 225 | 225 | 211 | 214 | 1,062,000 |
| 2003/05/16 | 234 | 234 | 229 | 229 | 208,000 |
| 2003/05/15 | 233 | 239 | 230 | 232 | 444,000 |
| 2003/05/14 | 227 | 235 | 226 | 235 | 870,000 |
| 2003/05/13 | 227 | 227 | 226 | 227 | 654,000 |
| 2003/05/12 | 227 | 228 | 225 | 226 | 1,159,000 |
| 2003/05/09 | 225 | 226 | 224 | 226 | 817,000 |
| 2003/05/08 | 233 | 234 | 224 | 224 | 698,000 |
| 2003/05/07 | 241 | 244 | 236 | 237 | 222,000 |
| 2003/05/06 | 240 | 245 | 240 | 242 | 247,000 |
| 2003/05/02 | 236 | 245 | 234 | 235 | 294,000 |
| 2003/05/01 | 235 | 240 | 232 | 240 | 262,000 |
| 2003/04/30 | 234 | 237 | 229 | 232 | 417,000 |
| 2003/04/28 | 236 | 236 | 225 | 227 | 323,000 |
| 2003/04/25 | 232 | 238 | 232 | 235 | 359,000 |
| 2003/04/24 | 227 | 234 | 227 | 234 | 159,000 |
| 2003/04/23 | 231 | 233 | 227 | 227 | 382,000 |
| 2003/04/22 | 240 | 240 | 231 | 231 | 347,000 |
| 2003/04/21 | 237 | 240 | 237 | 239 | 372,000 |
| 2003/04/18 | 235 | 238 | 233 | 234 | 277,000 |
| 2003/04/17 | 233 | 239 | 233 | 233 | 238,000 |
| 2003/04/16 | 234 | 236 | 231 | 234 | 398,000 |
| 2003/04/15 | 235 | 242 | 234 | 234 | 493,000 |
| 2003/04/14 | 238 | 246 | 229 | 233 | 1,087,000 |
| 2003/04/11 | 239 | 248 | 229 | 233 | 1,138,000 |
| 2003/04/10 | 237 | 243 | 235 | 240 | 820,000 |
| 2003/04/09 | 225 | 240 | 224 | 238 | 657,000 |
| 2003/04/08 | 223 | 225 | 220 | 224 | 488,000 |
| 2003/04/07 | 220 | 225 | 218 | 225 | 206,000 |
| 2003/04/04 | 209 | 223 | 209 | 220 | 591,000 |
| 2003/04/03 | 213 | 215 | 208 | 208 | 481,000 |
| 2003/04/02 | 208 | 212 | 205 | 212 | 406,000 |
| 2003/04/01 | 202 | 210 | 195 | 205 | 571,000 |
| 2003/03/31 | 206 | 207 | 203 | 205 | 477,000 |
| 2003/03/28 | 205 | 205 | 201 | 202 | 413,000 |
| 2003/03/27 | 201 | 205 | 199 | 205 | 409,000 |
| 2003/03/26 | 200 | 203 | 196 | 200 | 475,000 |
| 2003/03/25 | 200 | 205 | 198 | 205 | 708,000 |
| 2003/03/24 | 197 | 206 | 195 | 205 | 931,000 |
| 2003/03/20 | 186 | 188 | 183 | 187 | 327,000 |
| 2003/03/19 | 183 | 183 | 179 | 180 | 261,000 |
| 2003/03/18 | 184 | 186 | 182 | 182 | 606,000 |
| 2003/03/17 | 187 | 187 | 182 | 185 | 202,000 |
| 2003/03/14 | 183 | 184 | 182 | 182 | 996,000 |
| 2003/03/13 | 190 | 190 | 185 | 188 | 607,000 |
| 2003/03/12 | 188 | 192 | 188 | 192 | 230,000 |
| 2003/03/11 | 193 | 194 | 187 | 188 | 376,000 |
| 2003/03/10 | 195 | 199 | 194 | 195 | 569,000 |
| 2003/03/07 | 202 | 205 | 200 | 200 | 480,000 |
| 2003/03/06 | 207 | 213 | 207 | 208 | 476,000 |
| 2003/03/05 | 203 | 208 | 203 | 205 | 330,000 |
| 2003/03/04 | 205 | 205 | 202 | 202 | 168,000 |
| 2003/03/03 | 194 | 202 | 194 | 202 | 133,000 |
| 2003/02/28 | 197 | 198 | 193 | 194 | 349,000 |
| 2003/02/27 | 194 | 197 | 193 | 197 | 416,000 |
| 2003/02/26 | 197 | 199 | 196 | 198 | 429,000 |
| 2003/02/25 | 200 | 201 | 198 | 199 | 178,000 |
| 2003/02/24 | 205 | 205 | 201 | 201 | 239,000 |
| 2003/02/21 | 213 | 213 | 205 | 205 | 385,000 |
| 2003/02/20 | 211 | 212 | 209 | 212 | 635,000 |
| 2003/02/19 | 215 | 218 | 212 | 212 | 240,000 |
| 2003/02/18 | 221 | 222 | 217 | 219 | 267,000 |
| 2003/02/17 | 216 | 220 | 216 | 219 | 364,000 |
| 2003/02/14 | 213 | 216 | 211 | 214 | 816,000 |
| 2003/02/13 | 214 | 215 | 213 | 213 | 134,000 |
| 2003/02/12 | 213 | 215 | 207 | 214 | 556,000 |
| 2003/02/10 | 205 | 209 | 205 | 208 | 158,000 |
| 2003/02/07 | 203 | 207 | 203 | 205 | 191,000 |
| 2003/02/06 | 206 | 207 | 204 | 205 | 208,000 |
| 2003/02/05 | 202 | 214 | 202 | 208 | 252,000 |
| 2003/02/04 | 203 | 207 | 202 | 205 | 197,000 |
| 2003/02/03 | 199 | 204 | 196 | 202 | 148,000 |
| 2003/01/31 | 200 | 201 | 198 | 198 | 234,000 |
| 2003/01/30 | 200 | 202 | 199 | 199 | 228,000 |
| 2003/01/29 | 209 | 209 | 202 | 202 | 277,000 |
| 2003/01/28 | 204 | 209 | 203 | 206 | 263,000 |
| 2003/01/27 | 211 | 212 | 206 | 206 | 411,000 |
| 2003/01/24 | 204 | 210 | 204 | 210 | 311,000 |
| 2003/01/23 | 201 | 211 | 201 | 211 | 391,000 |
| 2003/01/22 | 202 | 212 | 200 | 205 | 461,000 |
| 2003/01/21 | 202 | 202 | 200 | 201 | 305,000 |
| 2003/01/20 | 202 | 202 | 198 | 201 | 288,000 |
| 2003/01/17 | 198 | 204 | 198 | 202 | 204,000 |
| 2003/01/16 | 195 | 200 | 195 | 199 | 270,000 |
| 2003/01/15 | 193 | 197 | 192 | 197 | 187,000 |
| 2003/01/14 | 191 | 193 | 189 | 193 | 131,000 |
| 2003/01/10 | 189 | 193 | 186 | 193 | 95,000 |
| 2003/01/09 | 182 | 190 | 182 | 190 | 204,000 |
| 2003/01/08 | 188 | 193 | 186 | 186 | 223,000 |
| 2003/01/07 | 201 | 201 | 193 | 193 | 132,000 |
| 2003/01/06 | 199 | 200 | 198 | 200 | 48,000 |