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 |
|---|---|---|---|---|---|
| 2008/12/30 | 320 | 330 | 319 | 328 | 142,000 |
| 2008/12/29 | 318 | 323 | 316 | 323 | 233,000 |
| 2008/12/26 | 315 | 318 | 311 | 318 | 185,000 |
| 2008/12/25 | 313 | 319 | 312 | 316 | 144,000 |
| 2008/12/24 | 312 | 317 | 308 | 312 | 196,000 |
| 2008/12/22 | 317 | 324 | 315 | 318 | 345,000 |
| 2008/12/19 | 324 | 324 | 313 | 314 | 218,000 |
| 2008/12/18 | 322 | 328 | 316 | 320 | 587,000 |
| 2008/12/17 | 331 | 331 | 312 | 321 | 659,000 |
| 2008/12/16 | 330 | 330 | 321 | 323 | 306,000 |
| 2008/12/15 | 335 | 339 | 330 | 331 | 681,000 |
| 2008/12/12 | 328 | 336 | 309 | 319 | 1,085,000 |
| 2008/12/11 | 331 | 331 | 320 | 324 | 793,000 |
| 2008/12/10 | 322 | 332 | 320 | 328 | 460,000 |
| 2008/12/09 | 321 | 323 | 315 | 322 | 466,000 |
| 2008/12/08 | 311 | 320 | 310 | 319 | 556,000 |
| 2008/12/05 | 300 | 313 | 300 | 306 | 521,000 |
| 2008/12/04 | 295 | 310 | 295 | 308 | 651,000 |
| 2008/12/03 | 284 | 295 | 283 | 294 | 699,000 |
| 2008/12/02 | 283 | 294 | 281 | 284 | 671,000 |
| 2008/12/01 | 320 | 320 | 302 | 308 | 376,000 |
| 2008/11/28 | 323 | 325 | 316 | 325 | 806,000 |
| 2008/11/27 | 322 | 325 | 310 | 318 | 573,000 |
| 2008/11/26 | 325 | 325 | 318 | 322 | 426,000 |
| 2008/11/25 | 325 | 328 | 306 | 323 | 579,000 |
| 2008/11/21 | 309 | 317 | 296 | 317 | 616,000 |
| 2008/11/20 | 321 | 321 | 300 | 305 | 444,000 |
| 2008/11/19 | 319 | 322 | 312 | 320 | 435,000 |
| 2008/11/18 | 317 | 318 | 308 | 314 | 590,000 |
| 2008/11/17 | 322 | 330 | 312 | 316 | 795,000 |
| 2008/11/14 | 345 | 348 | 327 | 327 | 486,000 |
| 2008/11/13 | 325 | 338 | 324 | 334 | 494,000 |
| 2008/11/12 | 334 | 339 | 327 | 333 | 448,000 |
| 2008/11/11 | 347 | 347 | 333 | 333 | 527,000 |
| 2008/11/10 | 342 | 350 | 340 | 346 | 489,000 |
| 2008/11/07 | 339 | 340 | 322 | 331 | 968,000 |
| 2008/11/06 | 375 | 376 | 347 | 349 | 846,000 |
| 2008/11/05 | 360 | 380 | 359 | 380 | 882,000 |
| 2008/11/04 | 353 | 358 | 348 | 356 | 860,000 |
| 2008/10/31 | 342 | 370 | 337 | 353 | 1,170,000 |
| 2008/10/30 | 322 | 342 | 316 | 337 | 1,353,000 |
| 2008/10/29 | 328 | 330 | 297 | 312 | 1,277,000 |
| 2008/10/28 | 289 | 318 | 285 | 318 | 752,000 |
| 2008/10/27 | 302 | 312 | 284 | 285 | 1,133,000 |
| 2008/10/24 | 309 | 309 | 290 | 292 | 818,000 |
| 2008/10/23 | 299 | 311 | 291 | 311 | 946,000 |
| 2008/10/22 | 329 | 329 | 309 | 310 | 475,000 |
| 2008/10/21 | 330 | 333 | 320 | 329 | 601,000 |
| 2008/10/20 | 317 | 322 | 305 | 322 | 504,000 |
| 2008/10/17 | 311 | 324 | 310 | 322 | 1,005,000 |
| 2008/10/16 | 322 | 324 | 298 | 298 | 811,000 |
| 2008/10/15 | 344 | 344 | 318 | 332 | 1,410,000 |
| 2008/10/14 | 335 | 355 | 332 | 349 | 1,010,000 |
| 2008/10/10 | 341 | 342 | 314 | 316 | 1,612,000 |
| 2008/10/09 | 343 | 351 | 332 | 341 | 791,000 |
| 2008/10/08 | 366 | 367 | 343 | 346 | 1,029,000 |
| 2008/10/07 | 368 | 369 | 355 | 368 | 1,275,000 |
| 2008/10/06 | 380 | 382 | 368 | 375 | 1,027,000 |
| 2008/10/03 | 393 | 399 | 387 | 388 | 570,000 |
| 2008/10/02 | 408 | 410 | 393 | 393 | 550,000 |
| 2008/10/01 | 417 | 417 | 401 | 403 | 1,004,000 |
| 2008/09/30 | 400 | 420 | 390 | 419 | 1,195,000 |
| 2008/09/29 | 419 | 421 | 405 | 408 | 880,000 |
| 2008/09/26 | 422 | 422 | 414 | 416 | 619,000 |
| 2008/09/25 | 410 | 423 | 410 | 419 | 917,000 |
| 2008/09/24 | 406 | 415 | 405 | 413 | 801,000 |
| 2008/09/22 | 421 | 430 | 408 | 410 | 886,000 |
| 2008/09/19 | 394 | 412 | 394 | 412 | 1,503,000 |
| 2008/09/18 | 375 | 385 | 371 | 383 | 1,387,000 |
| 2008/09/17 | 368 | 387 | 367 | 380 | 1,406,000 |
| 2008/09/16 | 376 | 380 | 361 | 363 | 1,222,000 |
| 2008/09/12 | 369 | 381 | 366 | 381 | 695,000 |
| 2008/09/11 | 376 | 379 | 366 | 369 | 599,000 |
| 2008/09/10 | 374 | 381 | 368 | 379 | 911,000 |
| 2008/09/09 | 382 | 386 | 375 | 378 | 413,000 |
| 2008/09/08 | 366 | 388 | 365 | 387 | 814,000 |
| 2008/09/05 | 371 | 372 | 360 | 364 | 1,193,000 |
| 2008/09/04 | 374 | 379 | 367 | 375 | 798,000 |
| 2008/09/03 | 372 | 374 | 370 | 373 | 762,000 |
| 2008/09/02 | 377 | 378 | 368 | 372 | 831,000 |
| 2008/09/01 | 391 | 391 | 374 | 377 | 922,000 |
| 2008/08/29 | 385 | 396 | 385 | 395 | 570,000 |
| 2008/08/28 | 380 | 384 | 380 | 384 | 514,000 |
| 2008/08/27 | 379 | 381 | 374 | 379 | 979,000 |
| 2008/08/26 | 374 | 378 | 362 | 378 | 617,000 |
| 2008/08/25 | 369 | 375 | 368 | 373 | 527,000 |
| 2008/08/22 | 372 | 375 | 367 | 369 | 412,000 |
| 2008/08/21 | 379 | 379 | 369 | 372 | 452,000 |
| 2008/08/20 | 370 | 377 | 370 | 376 | 698,000 |
| 2008/08/19 | 370 | 376 | 366 | 374 | 1,183,000 |
| 2008/08/18 | 380 | 391 | 378 | 387 | 715,000 |
| 2008/08/15 | 368 | 379 | 367 | 379 | 443,000 |
| 2008/08/14 | 370 | 378 | 368 | 373 | 855,000 |
| 2008/08/13 | 372 | 379 | 362 | 376 | 1,088,000 |
| 2008/08/12 | 375 | 380 | 374 | 374 | 683,000 |
| 2008/08/11 | 377 | 382 | 374 | 376 | 668,000 |
| 2008/08/08 | 352 | 374 | 342 | 368 | 1,267,000 |
| 2008/08/07 | 351 | 358 | 345 | 357 | 1,383,000 |
| 2008/08/06 | 343 | 354 | 342 | 354 | 850,000 |
| 2008/08/05 | 324 | 335 | 324 | 333 | 1,492,000 |
| 2008/08/04 | 345 | 346 | 329 | 329 | 1,314,000 |
| 2008/08/01 | 368 | 369 | 350 | 350 | 978,000 |
| 2008/07/31 | 366 | 373 | 361 | 373 | 705,000 |
| 2008/07/30 | 357 | 366 | 356 | 365 | 749,000 |
| 2008/07/29 | 357 | 357 | 346 | 351 | 577,000 |
| 2008/07/28 | 364 | 365 | 355 | 357 | 744,000 |
| 2008/07/25 | 360 | 364 | 358 | 360 | 771,000 |
| 2008/07/24 | 362 | 367 | 359 | 365 | 577,000 |
| 2008/07/23 | 355 | 364 | 355 | 357 | 892,000 |
| 2008/07/22 | 353 | 353 | 343 | 352 | 760,000 |
| 2008/07/18 | 360 | 362 | 348 | 349 | 496,000 |
| 2008/07/17 | 350 | 360 | 349 | 359 | 796,000 |
| 2008/07/16 | 364 | 370 | 356 | 358 | 425,000 |
| 2008/07/15 | 367 | 369 | 362 | 365 | 584,000 |
| 2008/07/14 | 369 | 374 | 364 | 366 | 665,000 |
| 2008/07/11 | 378 | 379 | 365 | 368 | 1,069,000 |
| 2008/07/10 | 378 | 383 | 374 | 380 | 613,000 |
| 2008/07/09 | 382 | 391 | 380 | 381 | 684,000 |
| 2008/07/08 | 392 | 392 | 372 | 376 | 690,000 |
| 2008/07/07 | 385 | 393 | 381 | 391 | 633,000 |
| 2008/07/04 | 384 | 388 | 377 | 383 | 537,000 |
| 2008/07/03 | 380 | 386 | 375 | 381 | 574,000 |
| 2008/07/02 | 393 | 395 | 379 | 381 | 951,000 |
| 2008/07/01 | 393 | 401 | 383 | 385 | 964,000 |
| 2008/06/30 | 385 | 389 | 380 | 388 | 513,000 |
| 2008/06/27 | 392 | 392 | 382 | 387 | 622,000 |
| 2008/06/26 | 395 | 399 | 391 | 396 | 585,000 |
| 2008/06/25 | 400 | 401 | 386 | 398 | 812,000 |
| 2008/06/24 | 398 | 404 | 394 | 400 | 801,000 |
| 2008/06/23 | 389 | 400 | 387 | 398 | 744,000 |
| 2008/06/20 | 405 | 409 | 393 | 394 | 1,241,000 |
| 2008/06/19 | 415 | 417 | 392 | 395 | 1,378,000 |
| 2008/06/18 | 419 | 423 | 413 | 415 | 1,025,000 |
| 2008/06/17 | 419 | 429 | 419 | 421 | 930,000 |
| 2008/06/16 | 414 | 418 | 405 | 417 | 890,000 |
| 2008/06/13 | 405 | 414 | 401 | 409 | 1,850,000 |
| 2008/06/12 | 411 | 413 | 405 | 407 | 1,137,000 |
| 2008/06/11 | 426 | 427 | 418 | 422 | 1,012,000 |
| 2008/06/10 | 439 | 439 | 425 | 427 | 1,112,000 |
| 2008/06/09 | 442 | 444 | 437 | 438 | 1,027,000 |
| 2008/06/06 | 459 | 464 | 454 | 458 | 617,000 |
| 2008/06/05 | 450 | 457 | 442 | 457 | 970,000 |
| 2008/06/04 | 442 | 455 | 441 | 451 | 1,637,000 |
| 2008/06/03 | 439 | 440 | 431 | 437 | 1,093,000 |
| 2008/06/02 | 449 | 453 | 435 | 442 | 2,173,000 |
| 2008/05/30 | 471 | 494 | 442 | 444 | 6,722,000 |
| 2008/05/29 | 450 | 477 | 448 | 470 | 2,694,000 |
| 2008/05/28 | 434 | 462 | 432 | 445 | 1,822,000 |
| 2008/05/27 | 426 | 436 | 423 | 429 | 751,000 |
| 2008/05/26 | 439 | 441 | 421 | 425 | 1,398,000 |
| 2008/05/23 | 447 | 447 | 438 | 444 | 1,733,000 |
| 2008/05/22 | 449 | 452 | 435 | 451 | 1,246,000 |
| 2008/05/21 | 448 | 458 | 436 | 448 | 2,650,000 |
| 2008/05/20 | 444 | 455 | 442 | 447 | 2,049,000 |
| 2008/05/19 | 451 | 455 | 439 | 443 | 1,324,000 |
| 2008/05/16 | 453 | 465 | 448 | 451 | 2,408,000 |
| 2008/05/15 | 463 | 464 | 444 | 448 | 1,282,000 |
| 2008/05/14 | 456 | 462 | 451 | 458 | 1,154,000 |
| 2008/05/13 | 454 | 460 | 444 | 455 | 1,025,000 |
| 2008/05/12 | 441 | 454 | 435 | 449 | 587,000 |
| 2008/05/09 | 462 | 465 | 443 | 445 | 695,000 |
| 2008/05/08 | 460 | 462 | 453 | 457 | 878,000 |
| 2008/05/07 | 469 | 472 | 451 | 459 | 1,564,000 |
| 2008/05/02 | 462 | 468 | 462 | 464 | 1,085,000 |
| 2008/05/01 | 492 | 497 | 457 | 457 | 1,710,000 |
| 2008/04/30 | 448 | 505 | 448 | 505 | 2,903,000 |
| 2008/04/28 | 441 | 448 | 439 | 443 | 641,000 |
| 2008/04/25 | 438 | 444 | 432 | 436 | 1,121,000 |
| 2008/04/24 | 427 | 445 | 427 | 438 | 1,110,000 |
| 2008/04/23 | 418 | 433 | 418 | 422 | 1,098,000 |
| 2008/04/22 | 422 | 422 | 414 | 416 | 463,000 |
| 2008/04/21 | 422 | 425 | 418 | 420 | 452,000 |
| 2008/04/18 | 425 | 425 | 413 | 418 | 537,000 |
| 2008/04/17 | 422 | 429 | 421 | 421 | 418,000 |
| 2008/04/16 | 421 | 422 | 408 | 417 | 963,000 |
| 2008/04/15 | 416 | 418 | 410 | 416 | 457,000 |
| 2008/04/14 | 418 | 423 | 412 | 416 | 1,107,000 |
| 2008/04/11 | 414 | 438 | 412 | 438 | 1,972,000 |
| 2008/04/10 | 405 | 410 | 398 | 404 | 1,037,000 |
| 2008/04/09 | 427 | 427 | 406 | 410 | 1,137,000 |
| 2008/04/08 | 428 | 432 | 422 | 428 | 623,000 |
| 2008/04/07 | 414 | 431 | 410 | 428 | 1,052,000 |
| 2008/04/04 | 409 | 422 | 405 | 413 | 1,406,000 |
| 2008/04/03 | 422 | 422 | 408 | 414 | 1,190,000 |
| 2008/04/02 | 413 | 426 | 412 | 421 | 1,701,000 |
| 2008/04/01 | 409 | 416 | 401 | 407 | 1,311,000 |
| 2008/03/31 | 418 | 420 | 402 | 410 | 959,000 |
| 2008/03/28 | 420 | 423 | 410 | 418 | 967,000 |
| 2008/03/27 | 418 | 423 | 407 | 419 | 1,005,000 |
| 2008/03/26 | 401 | 420 | 401 | 417 | 1,047,000 |
| 2008/03/25 | 410 | 414 | 399 | 407 | 722,000 |
| 2008/03/24 | 409 | 413 | 397 | 404 | 923,000 |
| 2008/03/21 | 395 | 410 | 387 | 409 | 787,000 |
| 2008/03/19 | 385 | 392 | 375 | 390 | 656,000 |
| 2008/03/18 | 372 | 381 | 362 | 380 | 1,782,000 |
| 2008/03/17 | 378 | 380 | 368 | 376 | 576,000 |
| 2008/03/14 | 395 | 399 | 384 | 387 | 1,385,000 |
| 2008/03/13 | 416 | 416 | 390 | 394 | 1,262,000 |
| 2008/03/12 | 417 | 420 | 407 | 416 | 1,130,000 |
| 2008/03/11 | 399 | 412 | 394 | 412 | 1,415,000 |
| 2008/03/10 | 401 | 414 | 396 | 407 | 1,876,000 |
| 2008/03/07 | 409 | 417 | 402 | 411 | 949,000 |
| 2008/03/06 | 410 | 426 | 404 | 420 | 1,624,000 |
| 2008/03/05 | 417 | 417 | 400 | 407 | 2,877,000 |
| 2008/03/04 | 442 | 442 | 411 | 416 | 2,594,000 |
| 2008/03/03 | 450 | 450 | 438 | 441 | 2,850,000 |
| 2008/02/29 | 455 | 455 | 443 | 455 | 1,284,000 |
| 2008/02/28 | 452 | 457 | 445 | 454 | 1,044,000 |
| 2008/02/27 | 452 | 463 | 451 | 456 | 1,575,000 |
| 2008/02/26 | 461 | 461 | 440 | 446 | 1,657,000 |
| 2008/02/25 | 441 | 461 | 440 | 460 | 2,039,000 |
| 2008/02/22 | 429 | 441 | 423 | 440 | 1,750,000 |
| 2008/02/21 | 431 | 433 | 412 | 431 | 3,387,000 |
| 2008/02/20 | 437 | 440 | 427 | 432 | 3,947,000 |
| 2008/02/19 | 430 | 438 | 422 | 436 | 2,785,000 |
| 2008/02/18 | 422 | 431 | 413 | 428 | 2,764,000 |
| 2008/02/15 | 400 | 428 | 393 | 421 | 4,099,000 |
| 2008/02/14 | 420 | 425 | 395 | 420 | 4,269,000 |
| 2008/02/13 | 480 | 491 | 472 | 475 | 806,000 |
| 2008/02/12 | 490 | 492 | 477 | 485 | 1,226,000 |
| 2008/02/08 | 498 | 512 | 497 | 500 | 574,000 |
| 2008/02/07 | 503 | 514 | 492 | 508 | 1,274,000 |
| 2008/02/06 | 516 | 518 | 499 | 501 | 1,354,000 |
| 2008/02/05 | 544 | 546 | 521 | 527 | 2,056,000 |
| 2008/02/04 | 567 | 575 | 543 | 552 | 1,203,000 |
| 2008/02/01 | 559 | 574 | 556 | 559 | 1,130,000 |
| 2008/01/31 | 541 | 556 | 531 | 554 | 866,000 |
| 2008/01/30 | 542 | 558 | 531 | 541 | 1,073,000 |
| 2008/01/29 | 531 | 539 | 523 | 533 | 1,018,000 |
| 2008/01/28 | 545 | 559 | 524 | 524 | 1,208,000 |
| 2008/01/25 | 515 | 540 | 514 | 540 | 833,000 |
| 2008/01/24 | 488 | 512 | 487 | 509 | 1,059,000 |
| 2008/01/23 | 502 | 513 | 491 | 492 | 1,111,000 |
| 2008/01/22 | 514 | 517 | 492 | 495 | 1,239,000 |
| 2008/01/21 | 534 | 534 | 510 | 514 | 797,000 |
| 2008/01/18 | 501 | 540 | 497 | 537 | 1,343,000 |
| 2008/01/17 | 501 | 522 | 498 | 521 | 935,000 |
| 2008/01/16 | 508 | 516 | 492 | 504 | 1,402,000 |
| 2008/01/15 | 550 | 550 | 524 | 527 | 1,113,000 |
| 2008/01/11 | 553 | 554 | 539 | 540 | 1,132,000 |
| 2008/01/10 | 555 | 564 | 548 | 553 | 1,097,000 |
| 2008/01/09 | 540 | 558 | 533 | 558 | 1,451,000 |
| 2008/01/08 | 526 | 541 | 522 | 539 | 1,357,000 |
| 2008/01/07 | 515 | 527 | 507 | 524 | 1,084,000 |
| 2008/01/04 | 534 | 534 | 518 | 519 | 508,000 |