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 |
|---|---|---|---|---|---|
| 2009/12/30 | 303 | 303 | 296 | 296 | 446,000 |
| 2009/12/29 | 299 | 303 | 298 | 300 | 618,000 |
| 2009/12/28 | 314 | 314 | 301 | 302 | 1,451,000 |
| 2009/12/25 | 295 | 300 | 291 | 294 | 2,212,000 |
| 2009/12/24 | 275 | 280 | 272 | 280 | 1,283,000 |
| 2009/12/22 | 260 | 268 | 248 | 265 | 1,726,000 |
| 2009/12/21 | 266 | 268 | 254 | 256 | 1,921,000 |
| 2009/12/18 | 267 | 270 | 259 | 261 | 1,690,000 |
| 2009/12/17 | 271 | 273 | 265 | 266 | 1,230,000 |
| 2009/12/16 | 274 | 278 | 265 | 266 | 1,081,000 |
| 2009/12/15 | 273 | 275 | 267 | 269 | 748,000 |
| 2009/12/14 | 270 | 273 | 263 | 268 | 1,066,000 |
| 2009/12/11 | 270 | 275 | 266 | 274 | 720,000 |
| 2009/12/10 | 276 | 277 | 263 | 270 | 964,000 |
| 2009/12/09 | 278 | 280 | 275 | 276 | 568,000 |
| 2009/12/08 | 283 | 284 | 279 | 283 | 502,000 |
| 2009/12/07 | 298 | 298 | 281 | 282 | 586,000 |
| 2009/12/04 | 280 | 285 | 276 | 284 | 740,000 |
| 2009/12/03 | 279 | 282 | 276 | 281 | 833,000 |
| 2009/12/02 | 277 | 281 | 270 | 274 | 668,000 |
| 2009/12/01 | 260 | 274 | 260 | 272 | 925,000 |
| 2009/11/30 | 259 | 264 | 257 | 259 | 940,000 |
| 2009/11/27 | 251 | 260 | 247 | 255 | 1,381,000 |
| 2009/11/26 | 253 | 260 | 253 | 256 | 683,000 |
| 2009/11/25 | 264 | 265 | 254 | 257 | 1,028,000 |
| 2009/11/24 | 277 | 277 | 265 | 267 | 536,000 |
| 2009/11/20 | 269 | 273 | 268 | 273 | 563,000 |
| 2009/11/19 | 275 | 281 | 271 | 272 | 1,092,000 |
| 2009/11/18 | 270 | 273 | 266 | 272 | 1,226,000 |
| 2009/11/17 | 280 | 281 | 272 | 274 | 601,000 |
| 2009/11/16 | 284 | 286 | 278 | 285 | 590,000 |
| 2009/11/13 | 284 | 287 | 282 | 285 | 601,000 |
| 2009/11/12 | 289 | 289 | 282 | 284 | 699,000 |
| 2009/11/11 | 296 | 297 | 292 | 292 | 232,000 |
| 2009/11/10 | 297 | 299 | 293 | 294 | 391,000 |
| 2009/11/09 | 302 | 303 | 295 | 295 | 774,000 |
| 2009/11/06 | 303 | 303 | 295 | 297 | 357,000 |
| 2009/11/05 | 302 | 306 | 296 | 303 | 534,000 |
| 2009/11/04 | 300 | 302 | 298 | 302 | 392,000 |
| 2009/11/02 | 305 | 305 | 301 | 302 | 435,000 |
| 2009/10/30 | 306 | 306 | 302 | 304 | 394,000 |
| 2009/10/29 | 305 | 305 | 298 | 304 | 783,000 |
| 2009/10/28 | 311 | 314 | 309 | 310 | 673,000 |
| 2009/10/27 | 318 | 319 | 309 | 310 | 707,000 |
| 2009/10/26 | 314 | 320 | 314 | 317 | 630,000 |
| 2009/10/23 | 316 | 317 | 309 | 313 | 695,000 |
| 2009/10/22 | 309 | 312 | 306 | 311 | 570,000 |
| 2009/10/21 | 308 | 311 | 306 | 309 | 557,000 |
| 2009/10/20 | 297 | 310 | 297 | 308 | 954,000 |
| 2009/10/19 | 297 | 297 | 293 | 297 | 270,000 |
| 2009/10/16 | 304 | 306 | 299 | 300 | 299,000 |
| 2009/10/15 | 300 | 306 | 300 | 303 | 258,000 |
| 2009/10/14 | 305 | 305 | 299 | 303 | 448,000 |
| 2009/10/13 | 302 | 309 | 302 | 305 | 435,000 |
| 2009/10/09 | 301 | 302 | 298 | 300 | 334,000 |
| 2009/10/08 | 305 | 305 | 297 | 298 | 604,000 |
| 2009/10/07 | 300 | 310 | 294 | 307 | 846,000 |
| 2009/10/06 | 298 | 301 | 292 | 297 | 520,000 |
| 2009/10/05 | 300 | 301 | 295 | 299 | 776,000 |
| 2009/10/02 | 306 | 308 | 301 | 306 | 499,000 |
| 2009/10/01 | 312 | 314 | 306 | 309 | 476,000 |
| 2009/09/30 | 320 | 322 | 313 | 317 | 534,000 |
| 2009/09/29 | 320 | 322 | 318 | 322 | 319,000 |
| 2009/09/28 | 323 | 323 | 317 | 319 | 538,000 |
| 2009/09/25 | 326 | 326 | 319 | 323 | 580,000 |
| 2009/09/24 | 329 | 336 | 325 | 329 | 919,000 |
| 2009/09/18 | 326 | 328 | 320 | 325 | 361,000 |
| 2009/09/17 | 329 | 329 | 322 | 327 | 360,000 |
| 2009/09/16 | 333 | 337 | 324 | 325 | 520,000 |
| 2009/09/15 | 329 | 333 | 328 | 331 | 610,000 |
| 2009/09/14 | 332 | 332 | 325 | 327 | 689,000 |
| 2009/09/11 | 333 | 335 | 324 | 328 | 1,273,000 |
| 2009/09/10 | 332 | 335 | 332 | 334 | 585,000 |
| 2009/09/09 | 332 | 333 | 329 | 331 | 423,000 |
| 2009/09/08 | 332 | 336 | 324 | 332 | 1,281,000 |
| 2009/09/07 | 340 | 342 | 330 | 336 | 960,000 |
| 2009/09/04 | 347 | 347 | 339 | 341 | 628,000 |
| 2009/09/03 | 352 | 354 | 347 | 351 | 564,000 |
| 2009/09/02 | 358 | 358 | 352 | 356 | 594,000 |
| 2009/09/01 | 376 | 376 | 372 | 373 | 178,000 |
| 2009/08/31 | 377 | 382 | 369 | 375 | 420,000 |
| 2009/08/28 | 376 | 376 | 367 | 376 | 496,000 |
| 2009/08/27 | 375 | 378 | 369 | 376 | 351,000 |
| 2009/08/26 | 376 | 382 | 373 | 381 | 490,000 |
| 2009/08/25 | 372 | 376 | 371 | 372 | 410,000 |
| 2009/08/24 | 373 | 377 | 370 | 375 | 307,000 |
| 2009/08/21 | 378 | 378 | 362 | 368 | 438,000 |
| 2009/08/20 | 367 | 375 | 362 | 374 | 353,000 |
| 2009/08/19 | 369 | 371 | 363 | 367 | 336,000 |
| 2009/08/18 | 370 | 376 | 370 | 372 | 388,000 |
| 2009/08/17 | 385 | 387 | 373 | 374 | 614,000 |
| 2009/08/14 | 374 | 382 | 373 | 381 | 576,000 |
| 2009/08/13 | 375 | 378 | 370 | 377 | 314,000 |
| 2009/08/12 | 380 | 380 | 367 | 373 | 647,000 |
| 2009/08/11 | 377 | 381 | 376 | 380 | 416,000 |
| 2009/08/10 | 370 | 378 | 369 | 376 | 942,000 |
| 2009/08/07 | 364 | 365 | 354 | 361 | 880,000 |
| 2009/08/06 | 363 | 372 | 363 | 369 | 550,000 |
| 2009/08/05 | 365 | 370 | 362 | 368 | 782,000 |
| 2009/08/04 | 365 | 371 | 361 | 366 | 309,000 |
| 2009/08/03 | 366 | 372 | 364 | 364 | 500,000 |
| 2009/07/31 | 360 | 364 | 360 | 361 | 573,000 |
| 2009/07/30 | 354 | 356 | 351 | 355 | 521,000 |
| 2009/07/29 | 351 | 359 | 351 | 354 | 255,000 |
| 2009/07/28 | 352 | 353 | 350 | 353 | 228,000 |
| 2009/07/27 | 361 | 363 | 353 | 354 | 566,000 |
| 2009/07/24 | 353 | 356 | 348 | 356 | 468,000 |
| 2009/07/23 | 350 | 358 | 350 | 354 | 383,000 |
| 2009/07/22 | 353 | 358 | 350 | 356 | 404,000 |
| 2009/07/21 | 345 | 354 | 345 | 352 | 706,000 |
| 2009/07/17 | 338 | 347 | 335 | 344 | 721,000 |
| 2009/07/16 | 341 | 343 | 333 | 333 | 752,000 |
| 2009/07/15 | 345 | 345 | 335 | 336 | 620,000 |
| 2009/07/14 | 345 | 349 | 333 | 340 | 1,277,000 |
| 2009/07/13 | 352 | 360 | 338 | 341 | 1,431,000 |
| 2009/07/10 | 352 | 356 | 348 | 354 | 417,000 |
| 2009/07/09 | 353 | 357 | 349 | 353 | 448,000 |
| 2009/07/08 | 362 | 362 | 353 | 361 | 859,000 |
| 2009/07/07 | 369 | 374 | 366 | 367 | 659,000 |
| 2009/07/06 | 367 | 369 | 362 | 365 | 673,000 |
| 2009/07/03 | 376 | 376 | 367 | 371 | 704,000 |
| 2009/07/02 | 390 | 390 | 377 | 381 | 627,000 |
| 2009/07/01 | 384 | 393 | 382 | 388 | 901,000 |
| 2009/06/30 | 404 | 404 | 391 | 394 | 661,000 |
| 2009/06/29 | 387 | 389 | 381 | 384 | 439,000 |
| 2009/06/26 | 381 | 388 | 379 | 387 | 515,000 |
| 2009/06/25 | 368 | 386 | 368 | 383 | 876,000 |
| 2009/06/24 | 381 | 381 | 367 | 371 | 470,000 |
| 2009/06/23 | 370 | 377 | 365 | 376 | 898,000 |
| 2009/06/22 | 377 | 386 | 376 | 384 | 570,000 |
| 2009/06/19 | 378 | 381 | 371 | 376 | 1,024,000 |
| 2009/06/18 | 383 | 385 | 376 | 378 | 635,000 |
| 2009/06/17 | 377 | 386 | 377 | 379 | 668,000 |
| 2009/06/16 | 391 | 393 | 375 | 377 | 1,193,000 |
| 2009/06/15 | 392 | 406 | 392 | 404 | 1,461,000 |
| 2009/06/12 | 384 | 393 | 381 | 390 | 1,136,000 |
| 2009/06/11 | 386 | 400 | 386 | 387 | 850,000 |
| 2009/06/10 | 380 | 390 | 377 | 385 | 671,000 |
| 2009/06/09 | 378 | 381 | 374 | 376 | 685,000 |
| 2009/06/08 | 379 | 387 | 372 | 375 | 1,323,000 |
| 2009/06/05 | 386 | 386 | 366 | 375 | 1,477,000 |
| 2009/06/04 | 385 | 392 | 381 | 381 | 793,000 |
| 2009/06/03 | 380 | 386 | 373 | 378 | 1,356,000 |
| 2009/06/02 | 398 | 399 | 384 | 384 | 1,161,000 |
| 2009/06/01 | 389 | 398 | 388 | 392 | 1,234,000 |
| 2009/05/29 | 399 | 400 | 390 | 394 | 973,000 |
| 2009/05/28 | 400 | 405 | 395 | 399 | 853,000 |
| 2009/05/27 | 409 | 414 | 399 | 400 | 1,337,000 |
| 2009/05/26 | 407 | 409 | 397 | 407 | 1,441,000 |
| 2009/05/25 | 392 | 408 | 392 | 404 | 792,000 |
| 2009/05/22 | 384 | 394 | 384 | 391 | 1,205,000 |
| 2009/05/21 | 381 | 386 | 376 | 384 | 746,000 |
| 2009/05/20 | 385 | 388 | 383 | 384 | 400,000 |
| 2009/05/19 | 384 | 390 | 375 | 380 | 984,000 |
| 2009/05/18 | 374 | 379 | 359 | 377 | 1,300,000 |
| 2009/05/15 | 351 | 373 | 350 | 369 | 1,415,000 |
| 2009/05/14 | 348 | 353 | 340 | 351 | 973,000 |
| 2009/05/13 | 342 | 356 | 342 | 352 | 805,000 |
| 2009/05/12 | 336 | 344 | 336 | 343 | 370,000 |
| 2009/05/11 | 331 | 342 | 331 | 340 | 371,000 |
| 2009/05/08 | 329 | 336 | 328 | 336 | 287,000 |
| 2009/05/07 | 331 | 335 | 323 | 325 | 446,000 |
| 2009/05/01 | 317 | 328 | 317 | 321 | 504,000 |
| 2009/04/30 | 314 | 326 | 313 | 322 | 478,000 |
| 2009/04/28 | 318 | 322 | 309 | 309 | 677,000 |
| 2009/04/27 | 323 | 331 | 317 | 319 | 511,000 |
| 2009/04/24 | 329 | 329 | 316 | 322 | 943,000 |
| 2009/04/23 | 326 | 330 | 320 | 329 | 687,000 |
| 2009/04/22 | 334 | 334 | 325 | 327 | 445,000 |
| 2009/04/21 | 335 | 335 | 321 | 329 | 516,000 |
| 2009/04/20 | 338 | 341 | 333 | 339 | 570,000 |
| 2009/04/17 | 334 | 337 | 329 | 333 | 793,000 |
| 2009/04/16 | 340 | 344 | 331 | 333 | 587,000 |
| 2009/04/15 | 337 | 341 | 334 | 340 | 545,000 |
| 2009/04/14 | 342 | 342 | 331 | 334 | 649,000 |
| 2009/04/13 | 335 | 341 | 334 | 341 | 288,000 |
| 2009/04/10 | 349 | 350 | 333 | 338 | 354,000 |
| 2009/04/09 | 334 | 346 | 333 | 345 | 584,000 |
| 2009/04/08 | 328 | 335 | 325 | 331 | 894,000 |
| 2009/04/07 | 328 | 328 | 320 | 327 | 510,000 |
| 2009/04/06 | 332 | 332 | 323 | 325 | 384,000 |
| 2009/04/03 | 335 | 335 | 319 | 327 | 559,000 |
| 2009/04/02 | 322 | 332 | 320 | 331 | 661,000 |
| 2009/04/01 | 307 | 322 | 304 | 320 | 611,000 |
| 2009/03/31 | 297 | 314 | 297 | 303 | 876,000 |
| 2009/03/30 | 317 | 321 | 301 | 301 | 476,000 |
| 2009/03/27 | 321 | 329 | 316 | 316 | 526,000 |
| 2009/03/26 | 310 | 319 | 306 | 319 | 468,000 |
| 2009/03/25 | 307 | 311 | 302 | 309 | 493,000 |
| 2009/03/24 | 303 | 306 | 297 | 306 | 743,000 |
| 2009/03/23 | 296 | 299 | 291 | 298 | 547,000 |
| 2009/03/19 | 285 | 289 | 282 | 286 | 390,000 |
| 2009/03/18 | 280 | 286 | 277 | 280 | 455,000 |
| 2009/03/17 | 273 | 282 | 271 | 281 | 672,000 |
| 2009/03/16 | 270 | 279 | 270 | 274 | 467,000 |
| 2009/03/13 | 258 | 268 | 258 | 267 | 976,000 |
| 2009/03/12 | 262 | 263 | 253 | 256 | 839,000 |
| 2009/03/11 | 264 | 271 | 259 | 264 | 1,341,000 |
| 2009/03/10 | 255 | 263 | 253 | 261 | 601,000 |
| 2009/03/09 | 264 | 268 | 258 | 260 | 782,000 |
| 2009/03/06 | 273 | 282 | 269 | 272 | 1,314,000 |
| 2009/03/05 | 272 | 280 | 268 | 269 | 1,182,000 |
| 2009/03/04 | 256 | 262 | 254 | 257 | 919,000 |
| 2009/03/03 | 253 | 258 | 250 | 254 | 268,000 |
| 2009/03/02 | 256 | 260 | 252 | 258 | 677,000 |
| 2009/02/27 | 253 | 260 | 253 | 258 | 474,000 |
| 2009/02/26 | 257 | 260 | 250 | 252 | 525,000 |
| 2009/02/25 | 252 | 255 | 248 | 252 | 491,000 |
| 2009/02/24 | 250 | 250 | 243 | 248 | 702,000 |
| 2009/02/23 | 253 | 253 | 233 | 249 | 1,264,000 |
| 2009/02/20 | 268 | 269 | 242 | 250 | 2,432,000 |
| 2009/02/19 | 293 | 298 | 269 | 272 | 2,202,000 |
| 2009/02/18 | 308 | 310 | 304 | 308 | 778,000 |
| 2009/02/17 | 301 | 311 | 301 | 306 | 606,000 |
| 2009/02/16 | 298 | 301 | 296 | 300 | 362,000 |
| 2009/02/13 | 286 | 297 | 286 | 293 | 488,000 |
| 2009/02/12 | 286 | 289 | 285 | 286 | 269,000 |
| 2009/02/10 | 290 | 294 | 280 | 291 | 835,000 |
| 2009/02/09 | 299 | 300 | 278 | 278 | 383,000 |
| 2009/02/06 | 305 | 305 | 295 | 296 | 235,000 |
| 2009/02/05 | 303 | 304 | 299 | 300 | 238,000 |
| 2009/02/04 | 302 | 306 | 295 | 303 | 399,000 |
| 2009/02/03 | 294 | 306 | 294 | 297 | 316,000 |
| 2009/02/02 | 303 | 306 | 293 | 295 | 467,000 |
| 2009/01/30 | 311 | 313 | 307 | 311 | 340,000 |
| 2009/01/29 | 315 | 316 | 313 | 316 | 406,000 |
| 2009/01/28 | 305 | 316 | 303 | 308 | 416,000 |
| 2009/01/27 | 303 | 315 | 303 | 312 | 585,000 |
| 2009/01/26 | 300 | 308 | 298 | 298 | 266,000 |
| 2009/01/23 | 312 | 313 | 305 | 305 | 330,000 |
| 2009/01/22 | 307 | 308 | 301 | 307 | 529,000 |
| 2009/01/21 | 308 | 314 | 305 | 309 | 446,000 |
| 2009/01/20 | 312 | 315 | 307 | 311 | 347,000 |
| 2009/01/19 | 312 | 317 | 307 | 311 | 443,000 |
| 2009/01/16 | 305 | 311 | 300 | 307 | 585,000 |
| 2009/01/15 | 286 | 299 | 285 | 295 | 677,000 |
| 2009/01/14 | 290 | 293 | 286 | 291 | 467,000 |
| 2009/01/13 | 300 | 300 | 288 | 291 | 613,000 |
| 2009/01/09 | 306 | 318 | 303 | 314 | 379,000 |
| 2009/01/08 | 311 | 315 | 308 | 309 | 245,000 |
| 2009/01/07 | 321 | 322 | 316 | 316 | 286,000 |
| 2009/01/06 | 325 | 326 | 315 | 316 | 356,000 |
| 2009/01/05 | 332 | 333 | 325 | 326 | 77,000 |