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 |
---|---|---|---|---|---|
2011/12/30 | 276 | 282 | 276 | 280 | 138,000 |
2011/12/29 | 275 | 277 | 273 | 275 | 122,000 |
2011/12/28 | 275 | 276 | 275 | 275 | 63,000 |
2011/12/27 | 271 | 277 | 270 | 275 | 237,000 |
2011/12/26 | 271 | 271 | 270 | 271 | 73,000 |
2011/12/22 | 271 | 273 | 269 | 270 | 137,000 |
2011/12/21 | 275 | 276 | 272 | 273 | 265,000 |
2011/12/20 | 266 | 272 | 266 | 271 | 256,000 |
2011/12/19 | 269 | 272 | 265 | 268 | 362,000 |
2011/12/16 | 271 | 276 | 271 | 272 | 233,000 |
2011/12/15 | 269 | 272 | 262 | 271 | 651,000 |
2011/12/14 | 275 | 277 | 271 | 273 | 288,000 |
2011/12/13 | 275 | 278 | 275 | 276 | 221,000 |
2011/12/12 | 280 | 281 | 279 | 279 | 120,000 |
2011/12/09 | 276 | 279 | 276 | 279 | 407,000 |
2011/12/08 | 282 | 283 | 279 | 281 | 119,000 |
2011/12/07 | 281 | 284 | 276 | 283 | 478,000 |
2011/12/06 | 287 | 288 | 280 | 281 | 351,000 |
2011/12/05 | 281 | 287 | 280 | 286 | 237,000 |
2011/12/02 | 277 | 283 | 277 | 283 | 193,000 |
2011/12/01 | 279 | 280 | 277 | 278 | 93,000 |
2011/11/30 | 276 | 279 | 275 | 278 | 196,000 |
2011/11/29 | 278 | 280 | 276 | 279 | 173,000 |
2011/11/28 | 278 | 281 | 276 | 278 | 273,000 |
2011/11/25 | 274 | 276 | 272 | 275 | 316,000 |
2011/11/24 | 273 | 280 | 272 | 276 | 252,000 |
2011/11/22 | 274 | 280 | 273 | 277 | 309,000 |
2011/11/21 | 274 | 275 | 273 | 275 | 337,000 |
2011/11/18 | 268 | 275 | 267 | 273 | 405,000 |
2011/11/17 | 265 | 271 | 260 | 270 | 313,000 |
2011/11/16 | 270 | 271 | 265 | 265 | 246,000 |
2011/11/15 | 273 | 276 | 270 | 274 | 203,000 |
2011/11/14 | 275 | 278 | 273 | 275 | 170,000 |
2011/11/11 | 273 | 275 | 267 | 273 | 287,000 |
2011/11/10 | 275 | 284 | 269 | 275 | 568,000 |
2011/11/09 | 276 | 281 | 273 | 281 | 239,000 |
2011/11/08 | 285 | 287 | 267 | 270 | 595,000 |
2011/11/07 | 285 | 288 | 284 | 288 | 191,000 |
2011/11/04 | 283 | 287 | 281 | 285 | 223,000 |
2011/11/02 | 278 | 282 | 278 | 280 | 234,000 |
2011/11/01 | 277 | 283 | 277 | 283 | 259,000 |
2011/10/31 | 282 | 288 | 279 | 279 | 398,000 |
2011/10/28 | 284 | 289 | 282 | 282 | 420,000 |
2011/10/27 | 285 | 286 | 279 | 286 | 272,000 |
2011/10/26 | 282 | 286 | 280 | 283 | 250,000 |
2011/10/25 | 290 | 291 | 284 | 285 | 242,000 |
2011/10/24 | 290 | 293 | 287 | 290 | 196,000 |
2011/10/21 | 286 | 289 | 285 | 286 | 122,000 |
2011/10/20 | 286 | 288 | 283 | 288 | 155,000 |
2011/10/19 | 293 | 295 | 283 | 286 | 332,000 |
2011/10/18 | 299 | 299 | 292 | 292 | 189,000 |
2011/10/17 | 298 | 300 | 294 | 298 | 224,000 |
2011/10/14 | 294 | 295 | 293 | 294 | 146,000 |
2011/10/13 | 300 | 302 | 297 | 298 | 164,000 |
2011/10/12 | 300 | 304 | 300 | 300 | 435,000 |
2011/10/11 | 301 | 302 | 299 | 299 | 231,000 |
2011/10/07 | 300 | 305 | 299 | 299 | 212,000 |
2011/10/06 | 301 | 305 | 299 | 300 | 229,000 |
2011/10/05 | 306 | 306 | 300 | 301 | 514,000 |
2011/10/04 | 304 | 307 | 301 | 303 | 429,000 |
2011/10/03 | 298 | 311 | 295 | 307 | 706,000 |
2011/09/30 | 308 | 308 | 302 | 306 | 351,000 |
2011/09/29 | 300 | 307 | 299 | 307 | 482,000 |
2011/09/28 | 290 | 305 | 287 | 305 | 767,000 |
2011/09/27 | 285 | 289 | 282 | 289 | 523,000 |
2011/09/26 | 286 | 287 | 280 | 281 | 460,000 |
2011/09/22 | 285 | 290 | 284 | 289 | 478,000 |
2011/09/21 | 296 | 296 | 290 | 290 | 232,000 |
2011/09/20 | 299 | 299 | 293 | 295 | 282,000 |
2011/09/16 | 302 | 302 | 299 | 300 | 345,000 |
2011/09/15 | 300 | 302 | 298 | 299 | 599,000 |
2011/09/14 | 310 | 313 | 296 | 296 | 1,920,000 |
2011/09/13 | 283 | 287 | 280 | 286 | 351,000 |
2011/09/12 | 286 | 286 | 279 | 281 | 279,000 |
2011/09/09 | 285 | 292 | 285 | 289 | 501,000 |
2011/09/08 | 288 | 290 | 284 | 288 | 343,000 |
2011/09/07 | 282 | 289 | 282 | 288 | 486,000 |
2011/09/06 | 278 | 282 | 276 | 282 | 271,000 |
2011/09/05 | 273 | 279 | 273 | 278 | 216,000 |
2011/09/02 | 276 | 280 | 270 | 275 | 624,000 |
2011/09/01 | 279 | 282 | 275 | 281 | 516,000 |
2011/08/31 | 282 | 282 | 275 | 279 | 667,000 |
2011/08/30 | 285 | 287 | 282 | 284 | 462,000 |
2011/08/29 | 281 | 283 | 276 | 282 | 401,000 |
2011/08/26 | 279 | 282 | 278 | 280 | 195,000 |
2011/08/25 | 278 | 283 | 276 | 281 | 253,000 |
2011/08/24 | 281 | 284 | 277 | 277 | 282,000 |
2011/08/23 | 278 | 280 | 277 | 279 | 337,000 |
2011/08/22 | 278 | 281 | 273 | 274 | 288,000 |
2011/08/19 | 272 | 278 | 272 | 277 | 343,000 |
2011/08/18 | 280 | 282 | 276 | 280 | 267,000 |
2011/08/17 | 275 | 282 | 275 | 281 | 361,000 |
2011/08/16 | 277 | 280 | 275 | 279 | 428,000 |
2011/08/15 | 279 | 280 | 270 | 272 | 549,000 |
2011/08/12 | 276 | 276 | 270 | 276 | 378,000 |
2011/08/11 | 260 | 276 | 259 | 274 | 627,000 |
2011/08/10 | 271 | 275 | 265 | 267 | 361,000 |
2011/08/09 | 261 | 269 | 253 | 268 | 574,000 |
2011/08/08 | 271 | 274 | 268 | 269 | 260,000 |
2011/08/05 | 273 | 279 | 273 | 277 | 353,000 |
2011/08/04 | 284 | 286 | 283 | 283 | 333,000 |
2011/08/03 | 288 | 289 | 282 | 284 | 506,000 |
2011/08/02 | 295 | 296 | 291 | 294 | 261,000 |
2011/08/01 | 295 | 300 | 293 | 298 | 288,000 |
2011/07/29 | 286 | 297 | 286 | 293 | 536,000 |
2011/07/28 | 287 | 289 | 285 | 287 | 322,000 |
2011/07/27 | 295 | 295 | 289 | 292 | 219,000 |
2011/07/26 | 294 | 298 | 293 | 296 | 300,000 |
2011/07/25 | 294 | 296 | 293 | 295 | 231,000 |
2011/07/22 | 292 | 294 | 292 | 293 | 129,000 |
2011/07/21 | 293 | 295 | 291 | 291 | 204,000 |
2011/07/20 | 294 | 294 | 292 | 292 | 116,000 |
2011/07/19 | 290 | 293 | 289 | 293 | 238,000 |
2011/07/15 | 292 | 293 | 290 | 292 | 172,000 |
2011/07/14 | 290 | 292 | 289 | 291 | 139,000 |
2011/07/13 | 292 | 294 | 292 | 293 | 171,000 |
2011/07/12 | 291 | 293 | 287 | 293 | 201,000 |
2011/07/11 | 293 | 295 | 292 | 293 | 245,000 |
2011/07/08 | 298 | 300 | 296 | 296 | 172,000 |
2011/07/07 | 294 | 299 | 294 | 298 | 306,000 |
2011/07/06 | 293 | 294 | 292 | 293 | 202,000 |
2011/07/05 | 296 | 296 | 292 | 294 | 367,000 |
2011/07/04 | 296 | 298 | 295 | 295 | 275,000 |
2011/07/01 | 295 | 297 | 291 | 292 | 574,000 |
2011/06/30 | 285 | 292 | 284 | 291 | 548,000 |
2011/06/29 | 282 | 283 | 281 | 283 | 161,000 |
2011/06/28 | 279 | 283 | 279 | 281 | 190,000 |
2011/06/27 | 283 | 283 | 279 | 279 | 225,000 |
2011/06/24 | 281 | 282 | 280 | 282 | 110,000 |
2011/06/23 | 278 | 282 | 278 | 281 | 194,000 |
2011/06/22 | 277 | 281 | 277 | 281 | 181,000 |
2011/06/21 | 280 | 280 | 275 | 277 | 323,000 |
2011/06/20 | 273 | 277 | 272 | 276 | 181,000 |
2011/06/17 | 283 | 284 | 272 | 272 | 450,000 |
2011/06/16 | 287 | 289 | 285 | 285 | 293,000 |
2011/06/15 | 295 | 296 | 292 | 292 | 239,000 |
2011/06/14 | 286 | 291 | 286 | 290 | 225,000 |
2011/06/13 | 283 | 286 | 283 | 285 | 183,000 |
2011/06/10 | 289 | 289 | 286 | 286 | 439,000 |
2011/06/09 | 287 | 287 | 284 | 285 | 95,000 |
2011/06/08 | 287 | 289 | 282 | 288 | 290,000 |
2011/06/07 | 282 | 287 | 282 | 286 | 214,000 |
2011/06/06 | 285 | 287 | 281 | 282 | 204,000 |
2011/06/03 | 288 | 292 | 287 | 287 | 294,000 |
2011/06/02 | 290 | 292 | 289 | 291 | 355,000 |
2011/06/01 | 292 | 297 | 287 | 297 | 767,000 |
2011/05/31 | 295 | 298 | 293 | 293 | 329,000 |
2011/05/30 | 293 | 295 | 290 | 294 | 180,000 |
2011/05/27 | 295 | 298 | 293 | 295 | 347,000 |
2011/05/26 | 297 | 297 | 291 | 295 | 464,000 |
2011/05/25 | 303 | 303 | 297 | 297 | 257,000 |
2011/05/24 | 303 | 307 | 301 | 305 | 453,000 |
2011/05/23 | 306 | 306 | 301 | 302 | 235,000 |
2011/05/20 | 306 | 311 | 305 | 305 | 316,000 |
2011/05/19 | 315 | 321 | 309 | 311 | 652,000 |
2011/05/18 | 306 | 318 | 306 | 314 | 536,000 |
2011/05/17 | 304 | 311 | 302 | 308 | 586,000 |
2011/05/16 | 300 | 311 | 300 | 305 | 804,000 |
2011/05/13 | 297 | 306 | 293 | 297 | 654,000 |
2011/05/12 | 300 | 303 | 298 | 298 | 255,000 |
2011/05/11 | 306 | 307 | 303 | 304 | 311,000 |
2011/05/10 | 302 | 305 | 302 | 305 | 177,000 |
2011/05/09 | 304 | 305 | 302 | 302 | 188,000 |
2011/05/06 | 299 | 304 | 298 | 301 | 372,000 |
2011/05/02 | 300 | 303 | 298 | 301 | 368,000 |
2011/04/28 | 301 | 305 | 297 | 300 | 488,000 |
2011/04/27 | 299 | 302 | 297 | 299 | 560,000 |
2011/04/26 | 298 | 298 | 294 | 296 | 350,000 |
2011/04/25 | 297 | 301 | 295 | 296 | 344,000 |
2011/04/22 | 299 | 300 | 295 | 299 | 375,000 |
2011/04/21 | 305 | 306 | 301 | 302 | 469,000 |
2011/04/20 | 302 | 305 | 301 | 302 | 423,000 |
2011/04/19 | 298 | 302 | 298 | 301 | 464,000 |
2011/04/18 | 305 | 307 | 303 | 303 | 391,000 |
2011/04/15 | 311 | 313 | 305 | 308 | 464,000 |
2011/04/14 | 308 | 316 | 306 | 315 | 570,000 |
2011/04/13 | 304 | 309 | 303 | 308 | 414,000 |
2011/04/12 | 307 | 308 | 304 | 306 | 474,000 |
2011/04/11 | 313 | 314 | 309 | 312 | 297,000 |
2011/04/08 | 304 | 314 | 304 | 312 | 537,000 |
2011/04/07 | 317 | 317 | 307 | 307 | 401,000 |
2011/04/06 | 318 | 318 | 310 | 314 | 544,000 |
2011/04/05 | 319 | 323 | 312 | 317 | 533,000 |
2011/04/04 | 321 | 325 | 320 | 321 | 408,000 |
2011/04/01 | 329 | 330 | 324 | 324 | 285,000 |
2011/03/31 | 328 | 329 | 322 | 329 | 671,000 |
2011/03/30 | 327 | 330 | 322 | 327 | 592,000 |
2011/03/29 | 325 | 327 | 321 | 324 | 667,000 |
2011/03/28 | 339 | 339 | 330 | 334 | 576,000 |
2011/03/25 | 349 | 350 | 337 | 340 | 756,000 |
2011/03/24 | 346 | 352 | 341 | 347 | 1,020,000 |
2011/03/23 | 327 | 349 | 325 | 338 | 1,562,000 |
2011/03/22 | 311 | 327 | 305 | 326 | 1,469,000 |
2011/03/18 | 299 | 302 | 291 | 295 | 954,000 |
2011/03/17 | 265 | 294 | 265 | 293 | 1,242,000 |
2011/03/16 | 275 | 293 | 275 | 289 | 1,831,000 |
2011/03/15 | 328 | 328 | 257 | 291 | 1,596,000 |
2011/03/14 | 359 | 367 | 321 | 328 | 1,188,000 |
2011/03/11 | 290 | 299 | 290 | 295 | 948,000 |
2011/03/10 | 301 | 302 | 296 | 297 | 235,000 |
2011/03/09 | 303 | 306 | 301 | 301 | 403,000 |
2011/03/08 | 306 | 312 | 303 | 303 | 492,000 |
2011/03/07 | 309 | 309 | 305 | 305 | 161,000 |
2011/03/04 | 315 | 315 | 309 | 310 | 125,000 |
2011/03/03 | 310 | 313 | 308 | 312 | 187,000 |
2011/03/02 | 312 | 312 | 307 | 307 | 310,000 |
2011/03/01 | 313 | 318 | 313 | 315 | 591,000 |
2011/02/28 | 310 | 314 | 308 | 313 | 346,000 |
2011/02/25 | 299 | 307 | 299 | 307 | 251,000 |
2011/02/24 | 304 | 305 | 299 | 300 | 572,000 |
2011/02/23 | 308 | 311 | 307 | 308 | 715,000 |
2011/02/22 | 315 | 317 | 312 | 312 | 300,000 |
2011/02/21 | 318 | 321 | 317 | 319 | 179,000 |
2011/02/18 | 316 | 320 | 314 | 318 | 470,000 |
2011/02/17 | 319 | 319 | 312 | 316 | 767,000 |
2011/02/16 | 320 | 322 | 317 | 319 | 285,000 |
2011/02/15 | 323 | 325 | 321 | 322 | 236,000 |
2011/02/14 | 328 | 328 | 320 | 323 | 389,000 |
2011/02/10 | 313 | 328 | 313 | 323 | 243,000 |
2011/02/09 | 319 | 323 | 315 | 317 | 294,000 |
2011/02/08 | 320 | 322 | 315 | 317 | 372,000 |
2011/02/07 | 327 | 327 | 320 | 320 | 275,000 |
2011/02/04 | 320 | 328 | 320 | 323 | 279,000 |
2011/02/03 | 317 | 317 | 312 | 314 | 159,000 |
2011/02/02 | 314 | 325 | 314 | 319 | 302,000 |
2011/02/01 | 316 | 316 | 310 | 311 | 317,000 |
2011/01/31 | 314 | 322 | 312 | 315 | 276,000 |
2011/01/28 | 326 | 328 | 320 | 322 | 200,000 |
2011/01/27 | 330 | 332 | 327 | 329 | 153,000 |
2011/01/26 | 326 | 331 | 326 | 330 | 154,000 |
2011/01/25 | 323 | 332 | 323 | 329 | 377,000 |
2011/01/24 | 321 | 322 | 318 | 322 | 232,000 |
2011/01/21 | 325 | 326 | 319 | 322 | 323,000 |
2011/01/20 | 321 | 325 | 321 | 324 | 154,000 |
2011/01/19 | 328 | 328 | 323 | 325 | 226,000 |
2011/01/18 | 327 | 329 | 327 | 328 | 117,000 |
2011/01/17 | 330 | 332 | 326 | 326 | 113,000 |
2011/01/14 | 329 | 332 | 326 | 329 | 194,000 |
2011/01/13 | 329 | 333 | 329 | 331 | 313,000 |
2011/01/12 | 325 | 330 | 324 | 329 | 515,000 |
2011/01/11 | 323 | 327 | 322 | 323 | 265,000 |
2011/01/07 | 323 | 323 | 321 | 321 | 211,000 |
2011/01/06 | 314 | 324 | 314 | 324 | 439,000 |
2011/01/05 | 307 | 310 | 307 | 310 | 203,000 |
2011/01/04 | 303 | 310 | 303 | 308 | 184,000 |