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 |
|---|---|---|---|---|---|
| 2006/12/29 | 509 | 510 | 503 | 505 | 252,000 |
| 2006/12/28 | 517 | 517 | 504 | 508 | 345,000 |
| 2006/12/27 | 500 | 512 | 499 | 510 | 1,294,000 |
| 2006/12/26 | 493 | 500 | 492 | 500 | 445,000 |
| 2006/12/25 | 504 | 504 | 493 | 493 | 412,000 |
| 2006/12/22 | 508 | 508 | 500 | 504 | 565,000 |
| 2006/12/21 | 505 | 509 | 504 | 508 | 578,000 |
| 2006/12/20 | 507 | 512 | 504 | 510 | 902,000 |
| 2006/12/19 | 508 | 509 | 503 | 503 | 830,000 |
| 2006/12/18 | 514 | 514 | 508 | 509 | 575,000 |
| 2006/12/15 | 512 | 519 | 512 | 519 | 1,312,000 |
| 2006/12/14 | 520 | 522 | 513 | 519 | 1,121,000 |
| 2006/12/13 | 517 | 521 | 514 | 521 | 1,245,000 |
| 2006/12/12 | 508 | 526 | 503 | 523 | 3,396,000 |
| 2006/12/11 | 501 | 503 | 498 | 501 | 819,000 |
| 2006/12/08 | 504 | 507 | 494 | 494 | 2,341,000 |
| 2006/12/07 | 517 | 518 | 510 | 514 | 708,000 |
| 2006/12/06 | 514 | 517 | 512 | 513 | 1,164,000 |
| 2006/12/05 | 511 | 511 | 504 | 505 | 927,000 |
| 2006/12/04 | 509 | 512 | 505 | 510 | 761,000 |
| 2006/12/01 | 499 | 515 | 499 | 510 | 1,463,000 |
| 2006/11/30 | 520 | 525 | 502 | 504 | 4,628,000 |
| 2006/11/29 | 485 | 491 | 482 | 487 | 718,000 |
| 2006/11/28 | 482 | 485 | 473 | 484 | 968,000 |
| 2006/11/27 | 480 | 484 | 477 | 481 | 759,000 |
| 2006/11/24 | 474 | 486 | 470 | 478 | 895,000 |
| 2006/11/22 | 455 | 472 | 447 | 472 | 1,017,000 |
| 2006/11/21 | 484 | 484 | 457 | 460 | 1,979,000 |
| 2006/11/20 | 495 | 498 | 481 | 483 | 762,000 |
| 2006/11/17 | 498 | 503 | 495 | 499 | 534,000 |
| 2006/11/16 | 503 | 507 | 500 | 501 | 677,000 |
| 2006/11/15 | 512 | 517 | 505 | 509 | 690,000 |
| 2006/11/14 | 507 | 517 | 506 | 515 | 529,000 |
| 2006/11/13 | 509 | 516 | 503 | 506 | 979,000 |
| 2006/11/10 | 515 | 520 | 514 | 514 | 504,000 |
| 2006/11/09 | 518 | 521 | 514 | 515 | 713,000 |
| 2006/11/08 | 516 | 519 | 514 | 516 | 1,052,000 |
| 2006/11/07 | 518 | 523 | 517 | 517 | 648,000 |
| 2006/11/06 | 504 | 518 | 504 | 514 | 605,000 |
| 2006/11/02 | 509 | 513 | 505 | 512 | 536,000 |
| 2006/11/01 | 510 | 514 | 504 | 513 | 524,000 |
| 2006/10/31 | 512 | 517 | 509 | 514 | 914,000 |
| 2006/10/30 | 522 | 522 | 509 | 512 | 586,000 |
| 2006/10/27 | 525 | 525 | 516 | 521 | 714,000 |
| 2006/10/26 | 526 | 526 | 514 | 520 | 622,000 |
| 2006/10/25 | 520 | 525 | 515 | 516 | 429,000 |
| 2006/10/24 | 521 | 528 | 518 | 520 | 799,000 |
| 2006/10/23 | 522 | 529 | 516 | 521 | 698,000 |
| 2006/10/20 | 515 | 524 | 513 | 521 | 356,000 |
| 2006/10/19 | 518 | 523 | 514 | 519 | 462,000 |
| 2006/10/18 | 514 | 523 | 512 | 521 | 503,000 |
| 2006/10/17 | 532 | 532 | 522 | 524 | 537,000 |
| 2006/10/16 | 525 | 535 | 523 | 533 | 795,000 |
| 2006/10/13 | 514 | 528 | 512 | 525 | 1,295,000 |
| 2006/10/12 | 514 | 519 | 502 | 513 | 1,145,000 |
| 2006/10/11 | 528 | 533 | 515 | 519 | 1,689,000 |
| 2006/10/10 | 537 | 540 | 531 | 535 | 1,343,000 |
| 2006/10/06 | 549 | 549 | 544 | 547 | 369,000 |
| 2006/10/05 | 547 | 549 | 540 | 548 | 461,000 |
| 2006/10/04 | 544 | 549 | 537 | 538 | 925,000 |
| 2006/10/03 | 542 | 549 | 532 | 542 | 1,232,000 |
| 2006/10/02 | 553 | 553 | 549 | 552 | 508,000 |
| 2006/09/29 | 543 | 554 | 541 | 553 | 612,000 |
| 2006/09/28 | 552 | 555 | 543 | 550 | 247,000 |
| 2006/09/27 | 547 | 550 | 542 | 550 | 591,000 |
| 2006/09/26 | 531 | 540 | 521 | 537 | 476,000 |
| 2006/09/25 | 521 | 531 | 517 | 528 | 827,000 |
| 2006/09/22 | 520 | 530 | 516 | 524 | 928,000 |
| 2006/09/21 | 526 | 529 | 519 | 527 | 565,000 |
| 2006/09/20 | 528 | 529 | 520 | 523 | 497,000 |
| 2006/09/19 | 533 | 538 | 528 | 531 | 712,000 |
| 2006/09/15 | 535 | 539 | 529 | 534 | 689,000 |
| 2006/09/14 | 556 | 557 | 539 | 543 | 1,370,000 |
| 2006/09/13 | 559 | 564 | 553 | 553 | 824,000 |
| 2006/09/12 | 558 | 561 | 552 | 553 | 1,007,000 |
| 2006/09/11 | 563 | 568 | 554 | 558 | 1,117,000 |
| 2006/09/08 | 559 | 566 | 553 | 562 | 822,000 |
| 2006/09/07 | 562 | 563 | 554 | 559 | 585,000 |
| 2006/09/06 | 561 | 572 | 560 | 569 | 463,000 |
| 2006/09/05 | 566 | 566 | 558 | 564 | 384,000 |
| 2006/09/04 | 562 | 573 | 561 | 566 | 405,000 |
| 2006/09/01 | 559 | 564 | 555 | 561 | 347,000 |
| 2006/08/31 | 562 | 565 | 556 | 564 | 642,000 |
| 2006/08/30 | 568 | 568 | 551 | 561 | 773,000 |
| 2006/08/29 | 568 | 570 | 566 | 568 | 307,000 |
| 2006/08/28 | 575 | 575 | 565 | 568 | 738,000 |
| 2006/08/25 | 567 | 574 | 564 | 572 | 1,279,000 |
| 2006/08/24 | 565 | 566 | 562 | 566 | 1,318,000 |
| 2006/08/23 | 557 | 565 | 557 | 564 | 1,369,000 |
| 2006/08/22 | 550 | 557 | 549 | 556 | 630,000 |
| 2006/08/21 | 559 | 560 | 554 | 554 | 225,000 |
| 2006/08/18 | 559 | 565 | 554 | 557 | 588,000 |
| 2006/08/17 | 569 | 569 | 557 | 559 | 618,000 |
| 2006/08/16 | 566 | 569 | 563 | 568 | 1,183,000 |
| 2006/08/15 | 545 | 563 | 545 | 560 | 2,087,000 |
| 2006/08/14 | 533 | 540 | 528 | 539 | 762,000 |
| 2006/08/11 | 523 | 534 | 523 | 532 | 701,000 |
| 2006/08/10 | 530 | 536 | 523 | 531 | 975,000 |
| 2006/08/09 | 530 | 534 | 521 | 533 | 647,000 |
| 2006/08/08 | 531 | 534 | 528 | 531 | 638,000 |
| 2006/08/07 | 529 | 535 | 527 | 531 | 597,000 |
| 2006/08/04 | 535 | 536 | 529 | 533 | 500,000 |
| 2006/08/03 | 533 | 538 | 532 | 534 | 275,000 |
| 2006/08/02 | 533 | 538 | 528 | 538 | 397,000 |
| 2006/08/01 | 530 | 538 | 530 | 535 | 674,000 |
| 2006/07/31 | 530 | 540 | 530 | 537 | 1,072,000 |
| 2006/07/28 | 526 | 531 | 521 | 528 | 924,000 |
| 2006/07/27 | 524 | 535 | 515 | 534 | 1,031,000 |
| 2006/07/26 | 524 | 531 | 521 | 523 | 579,000 |
| 2006/07/25 | 518 | 532 | 518 | 529 | 776,000 |
| 2006/07/24 | 522 | 522 | 509 | 517 | 1,355,000 |
| 2006/07/21 | 516 | 524 | 506 | 521 | 1,450,000 |
| 2006/07/20 | 519 | 535 | 518 | 527 | 717,000 |
| 2006/07/19 | 519 | 520 | 508 | 511 | 856,000 |
| 2006/07/18 | 530 | 531 | 520 | 523 | 1,952,000 |
| 2006/07/14 | 533 | 543 | 530 | 535 | 1,462,000 |
| 2006/07/13 | 539 | 544 | 530 | 533 | 1,902,000 |
| 2006/07/12 | 540 | 545 | 536 | 539 | 1,299,000 |
| 2006/07/11 | 542 | 549 | 540 | 545 | 908,000 |
| 2006/07/10 | 536 | 539 | 525 | 539 | 1,025,000 |
| 2006/07/07 | 537 | 542 | 537 | 538 | 753,000 |
| 2006/07/06 | 545 | 545 | 532 | 537 | 1,187,000 |
| 2006/07/05 | 548 | 549 | 540 | 542 | 1,020,000 |
| 2006/07/04 | 550 | 551 | 548 | 549 | 670,000 |
| 2006/07/03 | 550 | 554 | 544 | 547 | 1,689,000 |
| 2006/06/30 | 550 | 554 | 546 | 553 | 1,498,000 |
| 2006/06/29 | 540 | 547 | 540 | 545 | 1,369,000 |
| 2006/06/28 | 532 | 543 | 532 | 542 | 1,127,000 |
| 2006/06/27 | 548 | 549 | 542 | 542 | 1,377,000 |
| 2006/06/26 | 545 | 545 | 538 | 545 | 1,638,000 |
| 2006/06/23 | 531 | 542 | 530 | 536 | 2,991,000 |
| 2006/06/22 | 512 | 535 | 512 | 533 | 3,849,000 |
| 2006/06/21 | 504 | 507 | 486 | 492 | 1,106,000 |
| 2006/06/20 | 509 | 518 | 497 | 503 | 880,000 |
| 2006/06/19 | 503 | 515 | 503 | 508 | 794,000 |
| 2006/06/16 | 513 | 517 | 508 | 512 | 1,347,000 |
| 2006/06/15 | 499 | 505 | 496 | 497 | 1,382,000 |
| 2006/06/14 | 499 | 502 | 493 | 500 | 1,895,000 |
| 2006/06/13 | 510 | 513 | 499 | 499 | 1,942,000 |
| 2006/06/12 | 505 | 519 | 503 | 514 | 1,977,000 |
| 2006/06/09 | 499 | 507 | 499 | 505 | 1,705,000 |
| 2006/06/08 | 506 | 507 | 493 | 499 | 1,822,000 |
| 2006/06/07 | 504 | 514 | 502 | 509 | 1,601,000 |
| 2006/06/06 | 502 | 508 | 500 | 502 | 1,404,000 |
| 2006/06/05 | 507 | 512 | 495 | 500 | 1,437,000 |
| 2006/06/02 | 510 | 515 | 490 | 507 | 3,017,000 |
| 2006/06/01 | 518 | 525 | 516 | 518 | 1,279,000 |
| 2006/05/31 | 520 | 525 | 513 | 517 | 1,441,000 |
| 2006/05/30 | 533 | 535 | 530 | 530 | 1,401,000 |
| 2006/05/29 | 527 | 536 | 524 | 532 | 2,146,000 |
| 2006/05/26 | 505 | 519 | 505 | 519 | 1,425,000 |
| 2006/05/25 | 500 | 507 | 499 | 503 | 1,424,000 |
| 2006/05/24 | 500 | 503 | 499 | 502 | 1,528,000 |
| 2006/05/23 | 490 | 508 | 487 | 496 | 2,292,000 |
| 2006/05/22 | 497 | 497 | 485 | 485 | 1,851,000 |
| 2006/05/19 | 474 | 482 | 469 | 477 | 1,175,000 |
| 2006/05/18 | 475 | 484 | 468 | 481 | 1,037,000 |
| 2006/05/17 | 496 | 513 | 463 | 486 | 2,020,000 |
| 2006/05/16 | 496 | 505 | 494 | 496 | 962,000 |
| 2006/05/15 | 502 | 502 | 486 | 494 | 1,149,000 |
| 2006/05/12 | 500 | 501 | 488 | 497 | 1,254,000 |
| 2006/05/11 | 510 | 510 | 505 | 505 | 788,000 |
| 2006/05/10 | 508 | 513 | 503 | 506 | 2,099,000 |
| 2006/05/09 | 508 | 509 | 503 | 506 | 1,625,000 |
| 2006/05/08 | 504 | 508 | 501 | 507 | 1,497,000 |
| 2006/05/02 | 499 | 503 | 498 | 501 | 597,000 |
| 2006/05/01 | 501 | 503 | 496 | 497 | 1,665,000 |
| 2006/04/28 | 502 | 504 | 495 | 500 | 1,425,000 |
| 2006/04/27 | 503 | 504 | 499 | 502 | 956,000 |
| 2006/04/26 | 499 | 504 | 496 | 502 | 975,000 |
| 2006/04/25 | 493 | 501 | 491 | 495 | 841,000 |
| 2006/04/24 | 502 | 502 | 493 | 497 | 1,222,000 |
| 2006/04/21 | 513 | 516 | 498 | 498 | 2,021,000 |
| 2006/04/20 | 520 | 523 | 512 | 517 | 964,000 |
| 2006/04/19 | 534 | 534 | 517 | 520 | 1,559,000 |
| 2006/04/18 | 504 | 519 | 504 | 514 | 1,547,000 |
| 2006/04/17 | 516 | 521 | 505 | 509 | 1,506,000 |
| 2006/04/14 | 525 | 530 | 516 | 521 | 1,258,000 |
| 2006/04/13 | 535 | 535 | 523 | 533 | 985,000 |
| 2006/04/12 | 532 | 533 | 527 | 528 | 737,000 |
| 2006/04/11 | 540 | 542 | 535 | 538 | 648,000 |
| 2006/04/10 | 545 | 548 | 540 | 544 | 1,352,000 |
| 2006/04/07 | 551 | 551 | 542 | 545 | 1,149,000 |
| 2006/04/06 | 543 | 549 | 541 | 544 | 1,593,000 |
| 2006/04/05 | 552 | 555 | 542 | 542 | 1,669,000 |
| 2006/04/04 | 532 | 545 | 531 | 542 | 2,317,000 |
| 2006/04/03 | 525 | 534 | 523 | 531 | 1,656,000 |
| 2006/03/31 | 530 | 532 | 521 | 528 | 1,707,000 |
| 2006/03/30 | 528 | 539 | 524 | 533 | 2,626,000 |
| 2006/03/29 | 508 | 519 | 503 | 518 | 2,159,000 |
| 2006/03/28 | 495 | 508 | 491 | 506 | 2,097,000 |
| 2006/03/27 | 505 | 507 | 498 | 500 | 1,708,000 |
| 2006/03/24 | 502 | 506 | 499 | 501 | 1,233,000 |
| 2006/03/23 | 502 | 505 | 500 | 501 | 1,416,000 |
| 2006/03/22 | 496 | 502 | 493 | 499 | 1,510,000 |
| 2006/03/20 | 490 | 497 | 487 | 495 | 1,853,000 |
| 2006/03/17 | 476 | 486 | 474 | 484 | 1,759,000 |
| 2006/03/16 | 486 | 489 | 475 | 476 | 2,582,000 |
| 2006/03/15 | 502 | 507 | 486 | 489 | 3,155,000 |
| 2006/03/14 | 515 | 517 | 498 | 501 | 2,718,000 |
| 2006/03/13 | 500 | 516 | 496 | 511 | 4,255,000 |
| 2006/03/10 | 479 | 495 | 472 | 495 | 3,852,000 |
| 2006/03/09 | 464 | 481 | 452 | 480 | 4,872,000 |
| 2006/03/08 | 480 | 480 | 457 | 464 | 3,466,000 |
| 2006/03/07 | 501 | 505 | 480 | 482 | 4,245,000 |
| 2006/03/06 | 507 | 524 | 507 | 513 | 3,462,000 |
| 2006/03/03 | 571 | 577 | 556 | 557 | 753,000 |
| 2006/03/02 | 581 | 586 | 568 | 576 | 936,000 |
| 2006/03/01 | 593 | 593 | 573 | 580 | 1,287,000 |
| 2006/02/28 | 583 | 597 | 579 | 597 | 1,550,000 |
| 2006/02/27 | 589 | 592 | 575 | 584 | 914,000 |
| 2006/02/24 | 589 | 589 | 572 | 585 | 1,155,000 |
| 2006/02/23 | 567 | 596 | 566 | 588 | 836,000 |
| 2006/02/22 | 558 | 573 | 557 | 561 | 852,000 |
| 2006/02/21 | 550 | 569 | 549 | 566 | 841,000 |
| 2006/02/20 | 570 | 571 | 545 | 546 | 1,485,000 |
| 2006/02/17 | 580 | 591 | 557 | 565 | 1,273,000 |
| 2006/02/16 | 566 | 572 | 554 | 569 | 888,000 |
| 2006/02/15 | 562 | 594 | 559 | 574 | 2,033,000 |
| 2006/02/14 | 564 | 572 | 552 | 553 | 1,675,000 |
| 2006/02/13 | 593 | 596 | 574 | 577 | 1,112,000 |
| 2006/02/10 | 610 | 618 | 600 | 606 | 1,057,000 |
| 2006/02/09 | 634 | 634 | 614 | 616 | 528,000 |
| 2006/02/08 | 623 | 632 | 617 | 617 | 1,055,000 |
| 2006/02/07 | 635 | 636 | 624 | 628 | 807,000 |
| 2006/02/06 | 630 | 636 | 621 | 627 | 726,000 |
| 2006/02/03 | 644 | 645 | 629 | 633 | 740,000 |
| 2006/02/02 | 640 | 650 | 640 | 644 | 601,000 |
| 2006/02/01 | 631 | 654 | 631 | 640 | 731,000 |
| 2006/01/31 | 666 | 674 | 659 | 660 | 807,000 |
| 2006/01/30 | 684 | 688 | 661 | 670 | 802,000 |
| 2006/01/27 | 669 | 681 | 666 | 674 | 990,000 |
| 2006/01/26 | 647 | 660 | 647 | 660 | 673,000 |
| 2006/01/25 | 633 | 653 | 630 | 646 | 963,000 |
| 2006/01/24 | 623 | 636 | 620 | 630 | 808,000 |
| 2006/01/23 | 620 | 641 | 620 | 630 | 1,276,000 |
| 2006/01/20 | 643 | 645 | 624 | 635 | 898,000 |
| 2006/01/19 | 614 | 637 | 604 | 623 | 1,223,000 |
| 2006/01/18 | 625 | 632 | 562 | 594 | 2,219,000 |
| 2006/01/17 | 653 | 671 | 651 | 654 | 2,060,000 |
| 2006/01/16 | 645 | 655 | 640 | 652 | 1,027,000 |
| 2006/01/13 | 630 | 644 | 626 | 643 | 726,000 |
| 2006/01/12 | 638 | 638 | 619 | 631 | 1,248,000 |
| 2006/01/11 | 632 | 637 | 614 | 635 | 1,077,000 |
| 2006/01/10 | 645 | 647 | 631 | 635 | 1,326,000 |
| 2006/01/06 | 646 | 652 | 645 | 647 | 667,000 |
| 2006/01/05 | 651 | 654 | 640 | 644 | 1,072,000 |
| 2006/01/04 | 665 | 665 | 644 | 655 | 522,000 |