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 |
|---|---|---|---|---|---|
| 2010/12/30 | 306 | 307 | 302 | 302 | 156,000 |
| 2010/12/29 | 304 | 309 | 304 | 308 | 114,000 |
| 2010/12/28 | 304 | 305 | 301 | 304 | 284,000 |
| 2010/12/27 | 303 | 307 | 303 | 304 | 274,000 |
| 2010/12/24 | 310 | 310 | 304 | 304 | 161,000 |
| 2010/12/22 | 312 | 315 | 310 | 311 | 395,000 |
| 2010/12/21 | 313 | 315 | 312 | 314 | 340,000 |
| 2010/12/20 | 310 | 315 | 309 | 312 | 926,000 |
| 2010/12/17 | 309 | 315 | 309 | 309 | 532,000 |
| 2010/12/16 | 306 | 311 | 306 | 309 | 439,000 |
| 2010/12/15 | 301 | 305 | 299 | 305 | 369,000 |
| 2010/12/14 | 299 | 301 | 297 | 300 | 279,000 |
| 2010/12/13 | 292 | 299 | 290 | 299 | 236,000 |
| 2010/12/10 | 291 | 296 | 288 | 292 | 921,000 |
| 2010/12/09 | 297 | 299 | 296 | 296 | 252,000 |
| 2010/12/08 | 294 | 298 | 293 | 296 | 362,000 |
| 2010/12/07 | 290 | 295 | 283 | 295 | 841,000 |
| 2010/12/06 | 293 | 296 | 290 | 291 | 503,000 |
| 2010/12/03 | 296 | 298 | 290 | 293 | 292,000 |
| 2010/12/02 | 294 | 298 | 292 | 294 | 308,000 |
| 2010/12/01 | 293 | 293 | 287 | 290 | 605,000 |
| 2010/11/30 | 291 | 296 | 289 | 294 | 759,000 |
| 2010/11/29 | 284 | 291 | 284 | 290 | 335,000 |
| 2010/11/26 | 285 | 288 | 285 | 285 | 192,000 |
| 2010/11/25 | 291 | 292 | 283 | 284 | 785,000 |
| 2010/11/24 | 291 | 294 | 290 | 291 | 283,000 |
| 2010/11/22 | 297 | 298 | 293 | 295 | 240,000 |
| 2010/11/19 | 300 | 300 | 291 | 294 | 421,000 |
| 2010/11/18 | 285 | 300 | 285 | 299 | 551,000 |
| 2010/11/17 | 285 | 289 | 284 | 289 | 137,000 |
| 2010/11/16 | 291 | 292 | 283 | 289 | 387,000 |
| 2010/11/15 | 292 | 293 | 289 | 291 | 233,000 |
| 2010/11/12 | 292 | 299 | 290 | 291 | 358,000 |
| 2010/11/11 | 293 | 314 | 293 | 296 | 477,000 |
| 2010/11/10 | 285 | 295 | 285 | 295 | 500,000 |
| 2010/11/09 | 282 | 286 | 281 | 286 | 341,000 |
| 2010/11/08 | 281 | 282 | 276 | 281 | 309,000 |
| 2010/11/05 | 279 | 289 | 277 | 282 | 430,000 |
| 2010/11/04 | 270 | 277 | 268 | 276 | 383,000 |
| 2010/11/02 | 269 | 270 | 267 | 269 | 352,000 |
| 2010/11/01 | 270 | 273 | 269 | 271 | 408,000 |
| 2010/10/29 | 271 | 273 | 266 | 272 | 332,000 |
| 2010/10/28 | 272 | 274 | 270 | 274 | 967,000 |
| 2010/10/27 | 273 | 275 | 269 | 272 | 450,000 |
| 2010/10/26 | 271 | 274 | 271 | 271 | 282,000 |
| 2010/10/25 | 273 | 275 | 271 | 271 | 240,000 |
| 2010/10/22 | 270 | 276 | 270 | 275 | 450,000 |
| 2010/10/21 | 271 | 273 | 267 | 273 | 436,000 |
| 2010/10/20 | 272 | 273 | 270 | 271 | 344,000 |
| 2010/10/19 | 272 | 279 | 272 | 275 | 251,000 |
| 2010/10/18 | 272 | 274 | 269 | 273 | 270,000 |
| 2010/10/15 | 272 | 273 | 270 | 273 | 438,000 |
| 2010/10/14 | 268 | 273 | 266 | 271 | 322,000 |
| 2010/10/13 | 267 | 271 | 264 | 265 | 625,000 |
| 2010/10/12 | 274 | 274 | 266 | 267 | 421,000 |
| 2010/10/08 | 274 | 276 | 273 | 273 | 361,000 |
| 2010/10/07 | 274 | 278 | 273 | 276 | 294,000 |
| 2010/10/06 | 274 | 277 | 271 | 274 | 435,000 |
| 2010/10/05 | 268 | 276 | 264 | 273 | 577,000 |
| 2010/10/04 | 273 | 273 | 269 | 271 | 474,000 |
| 2010/10/01 | 275 | 275 | 270 | 272 | 313,000 |
| 2010/09/30 | 274 | 281 | 272 | 273 | 344,000 |
| 2010/09/29 | 274 | 280 | 274 | 278 | 396,000 |
| 2010/09/28 | 276 | 277 | 272 | 276 | 279,000 |
| 2010/09/27 | 278 | 278 | 273 | 276 | 321,000 |
| 2010/09/24 | 274 | 277 | 272 | 273 | 277,000 |
| 2010/09/22 | 276 | 279 | 276 | 276 | 195,000 |
| 2010/09/21 | 285 | 286 | 277 | 277 | 315,000 |
| 2010/09/17 | 276 | 280 | 275 | 280 | 366,000 |
| 2010/09/16 | 279 | 279 | 272 | 273 | 227,000 |
| 2010/09/15 | 273 | 282 | 271 | 279 | 494,000 |
| 2010/09/14 | 273 | 274 | 269 | 272 | 232,000 |
| 2010/09/13 | 277 | 278 | 274 | 274 | 172,000 |
| 2010/09/10 | 269 | 277 | 269 | 274 | 741,000 |
| 2010/09/09 | 273 | 274 | 270 | 272 | 304,000 |
| 2010/09/08 | 279 | 279 | 273 | 273 | 120,000 |
| 2010/09/07 | 281 | 283 | 279 | 281 | 123,000 |
| 2010/09/06 | 281 | 285 | 279 | 285 | 128,000 |
| 2010/09/03 | 279 | 279 | 276 | 278 | 252,000 |
| 2010/09/02 | 279 | 280 | 273 | 279 | 253,000 |
| 2010/09/01 | 265 | 276 | 262 | 274 | 353,000 |
| 2010/08/31 | 272 | 273 | 264 | 266 | 336,000 |
| 2010/08/30 | 282 | 282 | 276 | 277 | 193,000 |
| 2010/08/27 | 270 | 276 | 269 | 276 | 316,000 |
| 2010/08/26 | 269 | 270 | 262 | 269 | 430,000 |
| 2010/08/25 | 269 | 277 | 265 | 269 | 252,000 |
| 2010/08/24 | 267 | 270 | 265 | 268 | 226,000 |
| 2010/08/23 | 272 | 274 | 270 | 270 | 131,000 |
| 2010/08/20 | 274 | 276 | 271 | 271 | 114,000 |
| 2010/08/19 | 275 | 279 | 273 | 278 | 228,000 |
| 2010/08/18 | 275 | 276 | 272 | 274 | 307,000 |
| 2010/08/17 | 269 | 272 | 269 | 272 | 121,000 |
| 2010/08/16 | 271 | 275 | 271 | 273 | 154,000 |
| 2010/08/13 | 273 | 275 | 271 | 275 | 250,000 |
| 2010/08/12 | 270 | 276 | 270 | 272 | 729,000 |
| 2010/08/11 | 274 | 275 | 269 | 270 | 213,000 |
| 2010/08/10 | 280 | 283 | 277 | 278 | 244,000 |
| 2010/08/09 | 280 | 283 | 278 | 282 | 181,000 |
| 2010/08/06 | 281 | 287 | 280 | 283 | 404,000 |
| 2010/08/05 | 286 | 286 | 283 | 285 | 449,000 |
| 2010/08/04 | 295 | 295 | 278 | 279 | 656,000 |
| 2010/08/03 | 281 | 288 | 280 | 288 | 578,000 |
| 2010/08/02 | 278 | 283 | 278 | 278 | 112,000 |
| 2010/07/30 | 284 | 285 | 278 | 278 | 370,000 |
| 2010/07/29 | 288 | 289 | 285 | 285 | 267,000 |
| 2010/07/28 | 285 | 288 | 283 | 287 | 268,000 |
| 2010/07/27 | 277 | 283 | 275 | 280 | 354,000 |
| 2010/07/26 | 280 | 283 | 277 | 279 | 505,000 |
| 2010/07/23 | 282 | 282 | 275 | 278 | 512,000 |
| 2010/07/22 | 274 | 278 | 272 | 274 | 516,000 |
| 2010/07/21 | 284 | 284 | 275 | 279 | 733,000 |
| 2010/07/20 | 284 | 287 | 281 | 283 | 515,000 |
| 2010/07/16 | 297 | 299 | 286 | 287 | 509,000 |
| 2010/07/15 | 303 | 303 | 299 | 299 | 112,000 |
| 2010/07/14 | 302 | 305 | 301 | 305 | 118,000 |
| 2010/07/13 | 303 | 303 | 298 | 298 | 185,000 |
| 2010/07/12 | 302 | 305 | 301 | 301 | 422,000 |
| 2010/07/09 | 304 | 304 | 301 | 301 | 112,000 |
| 2010/07/08 | 303 | 304 | 300 | 303 | 462,000 |
| 2010/07/07 | 295 | 299 | 293 | 295 | 275,000 |
| 2010/07/06 | 291 | 298 | 290 | 298 | 236,000 |
| 2010/07/05 | 292 | 296 | 292 | 294 | 198,000 |
| 2010/07/02 | 291 | 296 | 289 | 291 | 397,000 |
| 2010/07/01 | 293 | 294 | 287 | 289 | 619,000 |
| 2010/06/30 | 282 | 291 | 282 | 288 | 405,000 |
| 2010/06/29 | 296 | 299 | 292 | 293 | 304,000 |
| 2010/06/28 | 298 | 298 | 294 | 297 | 207,000 |
| 2010/06/25 | 297 | 300 | 294 | 296 | 187,000 |
| 2010/06/24 | 300 | 303 | 298 | 302 | 175,000 |
| 2010/06/23 | 307 | 307 | 299 | 300 | 172,000 |
| 2010/06/22 | 307 | 308 | 304 | 307 | 389,000 |
| 2010/06/21 | 306 | 309 | 303 | 308 | 444,000 |
| 2010/06/18 | 299 | 301 | 290 | 301 | 784,000 |
| 2010/06/17 | 302 | 303 | 299 | 300 | 310,000 |
| 2010/06/16 | 304 | 306 | 302 | 305 | 306,000 |
| 2010/06/15 | 305 | 305 | 301 | 303 | 218,000 |
| 2010/06/14 | 307 | 309 | 303 | 305 | 337,000 |
| 2010/06/11 | 309 | 309 | 303 | 303 | 574,000 |
| 2010/06/10 | 300 | 306 | 298 | 305 | 350,000 |
| 2010/06/09 | 298 | 300 | 293 | 298 | 786,000 |
| 2010/06/08 | 300 | 302 | 299 | 300 | 300,000 |
| 2010/06/07 | 306 | 307 | 301 | 303 | 315,000 |
| 2010/06/04 | 306 | 315 | 302 | 314 | 554,000 |
| 2010/06/03 | 304 | 311 | 304 | 310 | 370,000 |
| 2010/06/02 | 304 | 308 | 302 | 304 | 329,000 |
| 2010/06/01 | 310 | 311 | 305 | 310 | 435,000 |
| 2010/05/31 | 300 | 309 | 298 | 308 | 388,000 |
| 2010/05/28 | 304 | 304 | 296 | 302 | 492,000 |
| 2010/05/27 | 295 | 298 | 294 | 297 | 605,000 |
| 2010/05/26 | 297 | 301 | 293 | 298 | 666,000 |
| 2010/05/25 | 300 | 300 | 296 | 296 | 486,000 |
| 2010/05/24 | 300 | 305 | 295 | 304 | 526,000 |
| 2010/05/21 | 306 | 308 | 301 | 306 | 918,000 |
| 2010/05/20 | 318 | 321 | 313 | 314 | 316,000 |
| 2010/05/19 | 312 | 317 | 308 | 317 | 519,000 |
| 2010/05/18 | 322 | 324 | 309 | 312 | 821,000 |
| 2010/05/17 | 308 | 322 | 306 | 317 | 731,000 |
| 2010/05/14 | 314 | 317 | 304 | 312 | 660,000 |
| 2010/05/13 | 320 | 325 | 319 | 320 | 396,000 |
| 2010/05/12 | 317 | 322 | 317 | 320 | 410,000 |
| 2010/05/11 | 324 | 326 | 318 | 318 | 299,000 |
| 2010/05/10 | 316 | 325 | 313 | 322 | 395,000 |
| 2010/05/07 | 319 | 322 | 316 | 318 | 636,000 |
| 2010/05/06 | 328 | 332 | 325 | 327 | 494,000 |
| 2010/04/30 | 343 | 344 | 338 | 340 | 425,000 |
| 2010/04/28 | 341 | 345 | 334 | 337 | 531,000 |
| 2010/04/27 | 351 | 351 | 345 | 349 | 310,000 |
| 2010/04/26 | 345 | 355 | 343 | 352 | 613,000 |
| 2010/04/23 | 342 | 346 | 337 | 342 | 895,000 |
| 2010/04/22 | 340 | 346 | 336 | 345 | 728,000 |
| 2010/04/21 | 344 | 347 | 342 | 346 | 294,000 |
| 2010/04/20 | 338 | 343 | 337 | 340 | 505,000 |
| 2010/04/19 | 331 | 337 | 331 | 334 | 442,000 |
| 2010/04/16 | 342 | 344 | 338 | 341 | 700,000 |
| 2010/04/15 | 348 | 349 | 341 | 344 | 606,000 |
| 2010/04/14 | 346 | 349 | 344 | 347 | 614,000 |
| 2010/04/13 | 350 | 350 | 343 | 347 | 460,000 |
| 2010/04/12 | 349 | 356 | 349 | 352 | 483,000 |
| 2010/04/09 | 346 | 348 | 344 | 346 | 241,000 |
| 2010/04/08 | 345 | 350 | 345 | 346 | 398,000 |
| 2010/04/07 | 349 | 353 | 346 | 349 | 333,000 |
| 2010/04/06 | 351 | 352 | 340 | 345 | 1,251,000 |
| 2010/04/05 | 343 | 349 | 342 | 349 | 519,000 |
| 2010/04/02 | 345 | 348 | 341 | 344 | 550,000 |
| 2010/04/01 | 339 | 341 | 332 | 338 | 747,000 |
| 2010/03/31 | 334 | 338 | 330 | 337 | 424,000 |
| 2010/03/30 | 330 | 334 | 328 | 333 | 562,000 |
| 2010/03/29 | 327 | 328 | 323 | 327 | 380,000 |
| 2010/03/26 | 326 | 331 | 323 | 331 | 725,000 |
| 2010/03/25 | 333 | 333 | 322 | 324 | 678,000 |
| 2010/03/24 | 333 | 334 | 329 | 331 | 249,000 |
| 2010/03/23 | 335 | 335 | 329 | 332 | 318,000 |
| 2010/03/19 | 336 | 336 | 333 | 335 | 376,000 |
| 2010/03/18 | 333 | 338 | 332 | 332 | 424,000 |
| 2010/03/17 | 330 | 333 | 326 | 333 | 383,000 |
| 2010/03/16 | 329 | 329 | 324 | 327 | 762,000 |
| 2010/03/15 | 333 | 336 | 328 | 329 | 208,000 |
| 2010/03/12 | 323 | 329 | 319 | 328 | 608,000 |
| 2010/03/11 | 319 | 323 | 319 | 323 | 286,000 |
| 2010/03/10 | 320 | 321 | 316 | 319 | 561,000 |
| 2010/03/09 | 324 | 324 | 321 | 324 | 260,000 |
| 2010/03/08 | 326 | 329 | 324 | 327 | 365,000 |
| 2010/03/05 | 319 | 324 | 319 | 321 | 312,000 |
| 2010/03/04 | 321 | 321 | 314 | 315 | 309,000 |
| 2010/03/03 | 318 | 321 | 316 | 320 | 271,000 |
| 2010/03/02 | 316 | 318 | 313 | 318 | 548,000 |
| 2010/03/01 | 318 | 320 | 315 | 318 | 452,000 |
| 2010/02/26 | 314 | 316 | 312 | 314 | 647,000 |
| 2010/02/25 | 319 | 322 | 314 | 317 | 501,000 |
| 2010/02/24 | 315 | 320 | 314 | 318 | 736,000 |
| 2010/02/23 | 319 | 320 | 314 | 320 | 925,000 |
| 2010/02/22 | 324 | 329 | 322 | 324 | 577,000 |
| 2010/02/19 | 320 | 321 | 314 | 314 | 583,000 |
| 2010/02/18 | 322 | 323 | 317 | 322 | 614,000 |
| 2010/02/17 | 315 | 329 | 312 | 326 | 894,000 |
| 2010/02/16 | 316 | 318 | 314 | 315 | 158,000 |
| 2010/02/15 | 316 | 317 | 311 | 314 | 522,000 |
| 2010/02/12 | 314 | 317 | 313 | 317 | 396,000 |
| 2010/02/10 | 313 | 314 | 306 | 313 | 575,000 |
| 2010/02/09 | 303 | 310 | 303 | 306 | 447,000 |
| 2010/02/08 | 311 | 317 | 310 | 311 | 293,000 |
| 2010/02/05 | 318 | 318 | 312 | 316 | 520,000 |
| 2010/02/04 | 319 | 322 | 313 | 321 | 617,000 |
| 2010/02/03 | 310 | 317 | 310 | 316 | 308,000 |
| 2010/02/02 | 304 | 311 | 304 | 309 | 442,000 |
| 2010/02/01 | 304 | 309 | 299 | 307 | 543,000 |
| 2010/01/29 | 308 | 311 | 306 | 307 | 364,000 |
| 2010/01/28 | 310 | 315 | 304 | 313 | 640,000 |
| 2010/01/27 | 309 | 312 | 305 | 311 | 752,000 |
| 2010/01/26 | 309 | 315 | 308 | 309 | 520,000 |
| 2010/01/25 | 318 | 318 | 312 | 316 | 478,000 |
| 2010/01/22 | 315 | 320 | 314 | 319 | 695,000 |
| 2010/01/21 | 322 | 325 | 318 | 323 | 630,000 |
| 2010/01/20 | 321 | 325 | 321 | 321 | 295,000 |
| 2010/01/19 | 322 | 325 | 322 | 322 | 568,000 |
| 2010/01/18 | 320 | 327 | 320 | 325 | 545,000 |
| 2010/01/15 | 324 | 324 | 321 | 324 | 304,000 |
| 2010/01/14 | 326 | 328 | 323 | 324 | 452,000 |
| 2010/01/13 | 328 | 330 | 324 | 325 | 639,000 |
| 2010/01/12 | 317 | 330 | 312 | 330 | 1,245,000 |
| 2010/01/08 | 307 | 319 | 307 | 319 | 893,000 |
| 2010/01/07 | 310 | 312 | 306 | 307 | 552,000 |
| 2010/01/06 | 306 | 313 | 305 | 311 | 827,000 |
| 2010/01/05 | 304 | 307 | 303 | 303 | 417,000 |
| 2010/01/04 | 298 | 301 | 297 | 299 | 283,000 |