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
2004/12/30 498 500 496 500 369,000
2004/12/29 496 497 490 494 234,000
2004/12/28 495 497 492 494 406,000
2004/12/27 492 494 491 494 247,000
2004/12/24 487 492 487 491 373,000
2004/12/22 490 490 486 489 567,000
2004/12/21 486 494 486 486 722,000
2004/12/20 475 487 475 481 1,314,000
2004/12/17 477 482 475 477 1,660,000
2004/12/16 481 484 475 482 768,000
2004/12/15 480 484 477 482 876,000
2004/12/14 487 487 478 485 734,000
2004/12/13 483 488 481 487 1,378,000
2004/12/10 472 480 469 473 1,374,000
2004/12/09 473 475 469 471 1,001,000
2004/12/08 476 481 476 478 776,000
2004/12/07 481 486 479 481 1,114,000
2004/12/06 489 489 481 486 694,000
2004/12/03 485 490 480 489 2,076,000
2004/12/02 488 498 485 494 1,498,000
2004/12/01 470 484 466 478 2,168,000
2004/11/30 465 474 460 460 1,159,000
2004/11/29 457 468 456 464 1,265,000
2004/11/26 456 456 452 452 501,000
2004/11/25 459 460 451 457 436,000
2004/11/24 452 463 447 457 1,046,000
2004/11/22 451 456 448 455 1,164,000
2004/11/19 448 450 446 448 363,000
2004/11/18 447 449 443 443 459,000
2004/11/17 441 449 440 445 534,000
2004/11/16 447 450 444 445 317,000
2004/11/15 441 446 438 445 595,000
2004/11/12 437 442 435 440 593,000
2004/11/11 449 451 442 442 809,000
2004/11/10 446 450 442 449 455,000
2004/11/09 441 451 441 444 556,000
2004/11/08 449 451 443 446 826,000
2004/11/05 447 452 445 450 787,000
2004/11/04 454 456 445 446 1,113,000
2004/11/02 431 446 430 445 1,002,000
2004/11/01 425 431 421 426 799,000
2004/10/29 412 422 408 420 1,037,000
2004/10/28 410 414 404 410 575,000
2004/10/27 404 411 400 401 303,000
2004/10/26 405 405 395 402 483,000
2004/10/25 412 412 403 406 675,000
2004/10/22 403 408 397 406 454,000
2004/10/21 416 416 394 405 1,217,000
2004/10/20 420 421 410 419 336,000
2004/10/19 417 425 417 421 411,000
2004/10/18 421 421 413 416 466,000
2004/10/15 419 420 408 417 560,000
2004/10/14 418 420 407 420 538,000
2004/10/13 428 431 420 423 296,000
2004/10/12 426 433 425 427 574,000
2004/10/08 423 427 418 424 693,000
2004/10/07 434 437 428 433 373,000
2004/10/06 433 435 429 434 319,000
2004/10/05 429 433 427 432 310,000
2004/10/04 433 436 426 434 407,000
2004/10/01 412 429 412 428 374,000
2004/09/30 412 420 412 412 406,000
2004/09/29 408 414 405 407 419,000
2004/09/28 413 413 404 406 419,000
2004/09/27 415 416 406 412 298,000
2004/09/24 405 412 404 412 253,000
2004/09/22 413 418 409 410 202,000
2004/09/21 417 417 411 412 202,000
2004/09/17 424 424 407 415 853,000
2004/09/16 427 432 408 424 747,000
2004/09/15 433 436 426 426 302,000
2004/09/14 438 438 428 432 248,000
2004/09/13 435 438 433 434 339,000
2004/09/10 445 445 428 430 1,062,000
2004/09/09 453 453 441 442 455,000
2004/09/08 449 455 448 452 417,000
2004/09/07 453 455 444 449 660,000
2004/09/06 430 461 430 449 1,326,000
2004/09/03 437 437 428 428 241,000
2004/09/02 432 433 429 432 275,000
2004/09/01 429 433 428 431 332,000
2004/08/31 430 433 424 433 284,000
2004/08/30 430 433 427 431 335,000
2004/08/27 425 433 423 430 425,000
2004/08/26 429 429 422 424 307,000
2004/08/25 419 429 418 427 190,000
2004/08/24 421 425 416 421 281,000
2004/08/23 419 426 419 422 328,000
2004/08/20 414 423 414 418 286,000
2004/08/19 415 419 410 419 360,000
2004/08/18 410 415 405 414 429,000
2004/08/17 414 420 410 415 234,000
2004/08/16 414 416 405 412 307,000
2004/08/13 432 432 422 424 216,000
2004/08/12 434 443 433 433 498,000
2004/08/11 428 437 428 430 458,000
2004/08/10 420 433 419 428 343,000
2004/08/09 419 428 418 424 232,000
2004/08/06 425 434 424 427 256,000
2004/08/05 438 440 430 435 239,000
2004/08/04 428 438 426 438 383,000
2004/08/03 446 446 435 439 269,000
2004/08/02 440 447 433 447 168,000
2004/07/30 425 443 425 442 322,000
2004/07/29 431 431 423 428 260,000
2004/07/28 436 438 429 438 179,000
2004/07/27 434 439 427 435 341,000
2004/07/26 436 437 428 435 363,000
2004/07/23 447 447 441 443 199,000
2004/07/22 450 451 446 447 512,000
2004/07/21 449 452 446 452 716,000
2004/07/20 440 445 437 445 790,000
2004/07/16 433 439 428 435 297,000
2004/07/15 433 437 429 432 200,000
2004/07/14 444 445 431 431 419,000
2004/07/13 442 443 437 443 267,000
2004/07/12 431 442 431 440 540,000
2004/07/09 425 437 422 436 654,000
2004/07/08 424 434 419 420 381,000
2004/07/07 418 426 410 419 485,000
2004/07/06 427 431 419 420 693,000
2004/07/05 445 447 429 435 502,000
2004/07/02 449 450 442 449 521,000
2004/07/01 450 451 445 449 647,000
2004/06/30 449 449 443 447 300,000
2004/06/29 440 455 439 450 826,000
2004/06/28 439 444 433 440 391,000
2004/06/25 434 437 430 436 381,000
2004/06/24 434 434 428 430 183,000
2004/06/23 430 433 430 430 167,000
2004/06/22 433 434 428 431 280,000
2004/06/21 430 443 430 434 738,000
2004/06/18 436 436 421 425 452,000
2004/06/17 428 435 427 435 393,000
2004/06/16 436 438 430 433 403,000
2004/06/15 435 437 421 432 702,000
2004/06/14 444 445 437 437 281,000
2004/06/11 438 449 431 444 1,474,000
2004/06/10 427 437 424 433 509,000
2004/06/09 425 429 423 427 423,000
2004/06/08 421 428 420 426 398,000
2004/06/07 419 424 417 420 529,000
2004/06/04 411 418 410 418 438,000
2004/06/03 412 416 406 406 695,000
2004/06/02 411 415 407 411 453,000
2004/06/01 413 415 412 414 303,000
2004/05/31 411 417 406 411 617,000
2004/05/28 406 414 406 407 369,000
2004/05/27 408 411 403 406 635,000
2004/05/26 416 418 405 407 900,000
2004/05/25 413 413 402 407 302,000
2004/05/24 412 420 412 418 510,000
2004/05/21 406 416 397 414 742,000
2004/05/20 395 413 391 405 871,000
2004/05/19 379 395 367 390 935,000
2004/05/18 355 370 354 364 1,155,000
2004/05/17 361 362 339 348 498,000
2004/05/14 364 368 362 365 603,000
2004/05/13 357 370 356 359 304,000
2004/05/12 355 367 352 365 527,000
2004/05/11 345 356 344 350 738,000
2004/05/10 388 388 359 360 489,000
2004/05/07 378 390 378 383 377,000
2004/05/06 396 396 378 378 356,000
2004/04/30 390 396 385 396 439,000
2004/04/28 397 401 389 396 554,000
2004/04/27 398 399 394 396 247,000
2004/04/26 396 405 395 401 435,000
2004/04/23 400 401 397 398 382,000
2004/04/22 396 402 396 398 396,000
2004/04/21 404 404 396 396 478,000
2004/04/20 394 408 394 403 569,000
2004/04/19 409 409 377 389 569,000
2004/04/16 398 407 398 400 281,000
2004/04/15 416 420 398 401 494,000
2004/04/14 413 417 413 413 225,000
2004/04/13 417 420 412 413 268,000
2004/04/12 409 419 406 413 196,000
2004/04/09 420 420 406 412 377,000
2004/04/08 417 418 411 416 298,000
2004/04/07 402 419 401 412 829,000
2004/04/06 417 417 401 407 332,000
2004/04/05 416 417 406 410 308,000
2004/04/02 412 418 412 414 553,000
2004/04/01 418 418 407 408 464,000
2004/03/31 418 418 410 415 251,000
2004/03/30 410 415 408 414 298,000
2004/03/29 422 422 411 415 490,000
2004/03/26 432 434 419 424 655,000
2004/03/25 430 436 425 433 682,000
2004/03/24 423 435 420 435 1,048,000
2004/03/23 425 435 420 426 889,000
2004/03/22 423 425 410 420 503,000
2004/03/19 422 427 421 426 517,000
2004/03/18 437 447 431 432 1,012,000
2004/03/17 414 429 412 429 768,000
2004/03/16 408 415 406 410 442,000
2004/03/15 400 414 400 413 368,000
2004/03/12 391 397 387 393 980,000
2004/03/11 398 407 396 401 820,000
2004/03/10 395 395 390 390 181,000
2004/03/09 389 395 386 395 210,000
2004/03/08 385 392 385 389 320,000
2004/03/05 385 385 374 384 243,000
2004/03/04 382 388 381 383 325,000
2004/03/03 384 385 380 380 372,000
2004/03/02 385 388 380 388 592,000
2004/03/01 360 390 360 390 921,000
2004/02/27 356 361 351 361 478,000
2004/02/26 348 355 347 355 250,000
2004/02/25 340 351 339 343 333,000
2004/02/24 353 353 347 348 202,000
2004/02/23 357 358 352 358 219,000
2004/02/20 353 356 351 356 160,000
2004/02/19 360 360 352 354 201,000
2004/02/18 360 360 356 359 332,000
2004/02/17 359 360 354 360 493,000
2004/02/16 351 359 351 359 597,000
2004/02/13 337 363 335 360 1,934,000
2004/02/12 330 337 328 332 597,000
2004/02/10 327 332 316 321 450,000
2004/02/09 329 331 325 325 261,000
2004/02/06 330 330 327 328 176,000
2004/02/05 328 332 326 328 231,000
2004/02/04 339 339 326 327 384,000
2004/02/03 332 338 326 338 466,000
2004/02/02 335 338 328 334 334,000
2004/01/30 331 337 331 335 352,000
2004/01/29 342 342 334 335 593,000
2004/01/28 346 347 343 345 643,000
2004/01/27 346 347 342 345 558,000
2004/01/26 337 344 335 341 481,000
2004/01/23 334 340 333 336 606,000
2004/01/22 328 336 327 332 740,000
2004/01/21 328 332 327 327 471,000
2004/01/20 319 331 319 327 718,000
2004/01/19 315 324 315 320 378,000
2004/01/16 318 321 316 318 420,000
2004/01/15 316 318 314 314 283,000
2004/01/14 315 316 313 316 170,000
2004/01/13 314 316 312 313 308,000
2004/01/09 312 314 308 311 222,000
2004/01/08 304 312 304 309 368,000
2004/01/07 305 309 302 307 324,000
2004/01/06 310 310 305 309 253,000
2004/01/05 306 312 306 306 74,000

このページの先頭へ