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 |
|---|---|---|---|---|---|
| 2013/12/30 | 365 | 368 | 362 | 365 | 1,081,000 |
| 2013/12/27 | 356 | 360 | 353 | 360 | 844,000 |
| 2013/12/26 | 340 | 355 | 340 | 355 | 888,000 |
| 2013/12/25 | 335 | 342 | 335 | 340 | 668,000 |
| 2013/12/24 | 342 | 345 | 336 | 338 | 617,000 |
| 2013/12/20 | 344 | 344 | 338 | 341 | 528,000 |
| 2013/12/19 | 345 | 348 | 340 | 342 | 535,000 |
| 2013/12/18 | 335 | 343 | 335 | 342 | 392,000 |
| 2013/12/17 | 334 | 339 | 334 | 337 | 392,000 |
| 2013/12/16 | 345 | 345 | 334 | 334 | 716,000 |
| 2013/12/13 | 344 | 350 | 340 | 345 | 1,232,000 |
| 2013/12/12 | 349 | 351 | 345 | 346 | 393,000 |
| 2013/12/11 | 345 | 354 | 344 | 351 | 591,000 |
| 2013/12/10 | 346 | 353 | 344 | 346 | 819,000 |
| 2013/12/09 | 348 | 348 | 342 | 344 | 342,000 |
| 2013/12/06 | 344 | 346 | 340 | 345 | 662,000 |
| 2013/12/05 | 347 | 352 | 344 | 346 | 655,000 |
| 2013/12/04 | 354 | 354 | 343 | 347 | 696,000 |
| 2013/12/03 | 356 | 357 | 352 | 352 | 438,000 |
| 2013/12/02 | 352 | 355 | 349 | 353 | 845,000 |
| 2013/11/29 | 344 | 349 | 344 | 347 | 429,000 |
| 2013/11/28 | 351 | 351 | 345 | 347 | 422,000 |
| 2013/11/27 | 357 | 358 | 344 | 348 | 1,068,000 |
| 2013/11/26 | 357 | 363 | 357 | 359 | 679,000 |
| 2013/11/25 | 362 | 364 | 357 | 361 | 708,000 |
| 2013/11/22 | 363 | 363 | 356 | 361 | 754,000 |
| 2013/11/21 | 358 | 362 | 357 | 361 | 824,000 |
| 2013/11/20 | 354 | 359 | 354 | 357 | 843,000 |
| 2013/11/19 | 351 | 356 | 350 | 353 | 471,000 |
| 2013/11/18 | 360 | 360 | 351 | 353 | 657,000 |
| 2013/11/15 | 354 | 357 | 351 | 355 | 943,000 |
| 2013/11/14 | 347 | 357 | 346 | 352 | 958,000 |
| 2013/11/13 | 352 | 352 | 340 | 347 | 1,161,000 |
| 2013/11/12 | 351 | 360 | 346 | 354 | 1,312,000 |
| 2013/11/11 | 353 | 354 | 345 | 351 | 752,000 |
| 2013/11/08 | 345 | 352 | 345 | 351 | 545,000 |
| 2013/11/07 | 354 | 361 | 348 | 350 | 889,000 |
| 2013/11/06 | 350 | 353 | 346 | 352 | 565,000 |
| 2013/11/05 | 356 | 356 | 347 | 351 | 825,000 |
| 2013/11/01 | 359 | 359 | 348 | 355 | 1,249,000 |
| 2013/10/31 | 362 | 367 | 356 | 358 | 1,513,000 |
| 2013/10/30 | 385 | 386 | 346 | 361 | 8,963,000 |
| 2013/10/29 | 340 | 348 | 338 | 345 | 861,000 |
| 2013/10/28 | 350 | 352 | 334 | 343 | 1,620,000 |
| 2013/10/25 | 333 | 340 | 330 | 333 | 800,000 |
| 2013/10/24 | 323 | 333 | 322 | 333 | 1,030,000 |
| 2013/10/23 | 334 | 336 | 324 | 325 | 827,000 |
| 2013/10/22 | 332 | 334 | 327 | 333 | 518,000 |
| 2013/10/21 | 335 | 335 | 329 | 332 | 336,000 |
| 2013/10/18 | 328 | 333 | 327 | 332 | 415,000 |
| 2013/10/17 | 330 | 333 | 325 | 329 | 310,000 |
| 2013/10/16 | 326 | 331 | 322 | 327 | 624,000 |
| 2013/10/15 | 331 | 334 | 325 | 327 | 805,000 |
| 2013/10/11 | 323 | 327 | 321 | 326 | 455,000 |
| 2013/10/10 | 319 | 321 | 314 | 318 | 423,000 |
| 2013/10/09 | 310 | 319 | 306 | 318 | 510,000 |
| 2013/10/08 | 303 | 315 | 301 | 314 | 617,000 |
| 2013/10/07 | 316 | 317 | 307 | 308 | 519,000 |
| 2013/10/04 | 317 | 322 | 315 | 318 | 592,000 |
| 2013/10/03 | 321 | 324 | 316 | 320 | 549,000 |
| 2013/10/02 | 332 | 334 | 322 | 323 | 856,000 |
| 2013/10/01 | 336 | 336 | 331 | 332 | 764,000 |
| 2013/09/30 | 335 | 339 | 329 | 336 | 535,000 |
| 2013/09/27 | 345 | 346 | 337 | 338 | 598,000 |
| 2013/09/26 | 330 | 344 | 326 | 344 | 1,002,000 |
| 2013/09/25 | 343 | 343 | 333 | 335 | 662,000 |
| 2013/09/24 | 344 | 346 | 338 | 344 | 534,000 |
| 2013/09/20 | 348 | 350 | 342 | 347 | 975,000 |
| 2013/09/19 | 338 | 346 | 336 | 344 | 1,322,000 |
| 2013/09/18 | 345 | 345 | 332 | 336 | 1,087,000 |
| 2013/09/17 | 345 | 352 | 343 | 344 | 851,000 |
| 2013/09/13 | 343 | 346 | 339 | 344 | 1,061,000 |
| 2013/09/12 | 349 | 352 | 339 | 346 | 1,313,000 |
| 2013/09/11 | 375 | 377 | 346 | 349 | 2,803,000 |
| 2013/09/10 | 343 | 384 | 343 | 367 | 5,070,000 |
| 2013/09/09 | 343 | 343 | 324 | 336 | 2,824,000 |
| 2013/09/06 | 305 | 305 | 292 | 295 | 539,000 |
| 2013/09/05 | 305 | 306 | 301 | 302 | 246,000 |
| 2013/09/04 | 303 | 307 | 299 | 305 | 481,000 |
| 2013/09/03 | 310 | 312 | 305 | 306 | 310,000 |
| 2013/09/02 | 296 | 306 | 296 | 304 | 370,000 |
| 2013/08/30 | 302 | 305 | 293 | 295 | 424,000 |
| 2013/08/29 | 303 | 304 | 300 | 302 | 201,000 |
| 2013/08/28 | 305 | 305 | 298 | 302 | 378,000 |
| 2013/08/27 | 314 | 314 | 309 | 311 | 386,000 |
| 2013/08/26 | 316 | 321 | 315 | 316 | 613,000 |
| 2013/08/23 | 313 | 318 | 312 | 315 | 396,000 |
| 2013/08/22 | 305 | 315 | 305 | 312 | 279,000 |
| 2013/08/21 | 311 | 313 | 303 | 305 | 368,000 |
| 2013/08/20 | 311 | 316 | 308 | 309 | 262,000 |
| 2013/08/19 | 311 | 315 | 309 | 315 | 235,000 |
| 2013/08/16 | 310 | 314 | 309 | 311 | 368,000 |
| 2013/08/15 | 317 | 317 | 311 | 312 | 415,000 |
| 2013/08/14 | 314 | 320 | 313 | 319 | 749,000 |
| 2013/08/13 | 313 | 314 | 308 | 312 | 730,000 |
| 2013/08/12 | 309 | 320 | 307 | 314 | 1,187,000 |
| 2013/08/09 | 302 | 316 | 299 | 312 | 2,581,000 |
| 2013/08/08 | 281 | 293 | 281 | 286 | 488,000 |
| 2013/08/07 | 290 | 290 | 284 | 284 | 229,000 |
| 2013/08/06 | 289 | 293 | 284 | 292 | 274,000 |
| 2013/08/05 | 290 | 293 | 288 | 291 | 223,000 |
| 2013/08/02 | 289 | 292 | 282 | 292 | 359,000 |
| 2013/08/01 | 280 | 286 | 278 | 286 | 230,000 |
| 2013/07/31 | 283 | 285 | 277 | 279 | 366,000 |
| 2013/07/30 | 279 | 284 | 277 | 283 | 430,000 |
| 2013/07/29 | 285 | 285 | 277 | 281 | 499,000 |
| 2013/07/26 | 290 | 290 | 284 | 287 | 578,000 |
| 2013/07/25 | 301 | 301 | 291 | 291 | 499,000 |
| 2013/07/24 | 303 | 303 | 299 | 300 | 362,000 |
| 2013/07/23 | 303 | 307 | 302 | 303 | 508,000 |
| 2013/07/22 | 301 | 305 | 296 | 303 | 668,000 |
| 2013/07/19 | 301 | 305 | 295 | 298 | 502,000 |
| 2013/07/18 | 308 | 308 | 297 | 299 | 816,000 |
| 2013/07/17 | 313 | 313 | 306 | 309 | 467,000 |
| 2013/07/16 | 312 | 317 | 311 | 313 | 603,000 |
| 2013/07/12 | 300 | 315 | 298 | 312 | 1,234,000 |
| 2013/07/11 | 290 | 303 | 290 | 302 | 499,000 |
| 2013/07/10 | 296 | 297 | 291 | 295 | 253,000 |
| 2013/07/09 | 293 | 296 | 289 | 296 | 207,000 |
| 2013/07/08 | 298 | 298 | 288 | 288 | 371,000 |
| 2013/07/05 | 289 | 295 | 288 | 295 | 345,000 |
| 2013/07/04 | 292 | 293 | 288 | 289 | 148,000 |
| 2013/07/03 | 295 | 296 | 288 | 292 | 314,000 |
| 2013/07/02 | 289 | 295 | 285 | 295 | 682,000 |
| 2013/07/01 | 279 | 284 | 275 | 283 | 581,000 |
| 2013/06/28 | 265 | 276 | 263 | 275 | 728,000 |
| 2013/06/27 | 257 | 262 | 254 | 260 | 433,000 |
| 2013/06/26 | 267 | 267 | 254 | 254 | 423,000 |
| 2013/06/25 | 268 | 268 | 258 | 264 | 296,000 |
| 2013/06/24 | 270 | 271 | 266 | 267 | 291,000 |
| 2013/06/21 | 261 | 266 | 259 | 264 | 945,000 |
| 2013/06/20 | 271 | 275 | 268 | 269 | 606,000 |
| 2013/06/19 | 272 | 279 | 271 | 275 | 821,000 |
| 2013/06/18 | 274 | 277 | 261 | 264 | 575,000 |
| 2013/06/17 | 256 | 269 | 256 | 269 | 523,000 |
| 2013/06/14 | 259 | 265 | 256 | 257 | 1,171,000 |
| 2013/06/13 | 260 | 262 | 252 | 258 | 797,000 |
| 2013/06/12 | 265 | 273 | 257 | 270 | 540,000 |
| 2013/06/11 | 271 | 276 | 267 | 272 | 564,000 |
| 2013/06/10 | 266 | 271 | 260 | 271 | 729,000 |
| 2013/06/07 | 255 | 265 | 251 | 259 | 920,000 |
| 2013/06/06 | 261 | 274 | 260 | 262 | 650,000 |
| 2013/06/05 | 269 | 286 | 266 | 269 | 1,440,000 |
| 2013/06/04 | 260 | 270 | 256 | 268 | 965,000 |
| 2013/06/03 | 271 | 271 | 265 | 266 | 847,000 |
| 2013/05/31 | 284 | 289 | 272 | 274 | 1,070,000 |
| 2013/05/30 | 286 | 286 | 273 | 275 | 929,000 |
| 2013/05/29 | 288 | 294 | 282 | 288 | 456,000 |
| 2013/05/28 | 280 | 287 | 276 | 281 | 667,000 |
| 2013/05/27 | 297 | 297 | 283 | 283 | 847,000 |
| 2013/05/24 | 300 | 310 | 292 | 301 | 1,041,000 |
| 2013/05/23 | 321 | 329 | 294 | 294 | 1,813,000 |
| 2013/05/22 | 315 | 319 | 312 | 318 | 653,000 |
| 2013/05/21 | 310 | 319 | 310 | 317 | 899,000 |
| 2013/05/20 | 313 | 316 | 306 | 314 | 687,000 |
| 2013/05/17 | 290 | 316 | 290 | 313 | 2,002,000 |
| 2013/05/16 | 301 | 301 | 286 | 290 | 994,000 |
| 2013/05/15 | 315 | 317 | 300 | 301 | 1,640,000 |
| 2013/05/14 | 288 | 320 | 288 | 319 | 3,374,000 |
| 2013/05/13 | 294 | 295 | 288 | 291 | 408,000 |
| 2013/05/10 | 294 | 296 | 286 | 289 | 720,000 |
| 2013/05/09 | 293 | 294 | 289 | 289 | 304,000 |
| 2013/05/08 | 295 | 298 | 292 | 293 | 562,000 |
| 2013/05/07 | 290 | 299 | 290 | 293 | 786,000 |
| 2013/05/02 | 293 | 293 | 280 | 283 | 735,000 |
| 2013/05/01 | 287 | 297 | 285 | 292 | 821,000 |
| 2013/04/30 | 290 | 294 | 287 | 287 | 449,000 |
| 2013/04/26 | 294 | 295 | 284 | 289 | 1,192,000 |
| 2013/04/25 | 298 | 299 | 288 | 294 | 1,049,000 |
| 2013/04/24 | 291 | 300 | 288 | 298 | 2,260,000 |
| 2013/04/23 | 258 | 310 | 258 | 304 | 5,039,000 |
| 2013/04/22 | 243 | 258 | 243 | 258 | 1,869,000 |
| 2013/04/19 | 231 | 241 | 231 | 238 | 1,071,000 |
| 2013/04/18 | 232 | 235 | 231 | 232 | 390,000 |
| 2013/04/17 | 233 | 234 | 231 | 232 | 321,000 |
| 2013/04/16 | 232 | 235 | 230 | 230 | 735,000 |
| 2013/04/15 | 235 | 238 | 233 | 234 | 490,000 |
| 2013/04/12 | 240 | 241 | 235 | 236 | 1,019,000 |
| 2013/04/11 | 245 | 248 | 240 | 241 | 572,000 |
| 2013/04/10 | 243 | 243 | 235 | 241 | 834,000 |
| 2013/04/09 | 240 | 248 | 240 | 244 | 1,012,000 |
| 2013/04/08 | 230 | 240 | 230 | 240 | 1,193,000 |
| 2013/04/05 | 227 | 230 | 224 | 227 | 1,297,000 |
| 2013/04/04 | 215 | 225 | 213 | 225 | 723,000 |
| 2013/04/03 | 215 | 219 | 213 | 218 | 523,000 |
| 2013/04/02 | 220 | 220 | 212 | 217 | 941,000 |
| 2013/04/01 | 219 | 225 | 218 | 222 | 685,000 |
| 2013/03/29 | 224 | 224 | 219 | 221 | 715,000 |
| 2013/03/28 | 224 | 224 | 219 | 224 | 390,000 |
| 2013/03/27 | 224 | 226 | 221 | 225 | 700,000 |
| 2013/03/26 | 223 | 225 | 220 | 225 | 1,010,000 |
| 2013/03/25 | 225 | 226 | 223 | 225 | 641,000 |
| 2013/03/22 | 227 | 227 | 224 | 224 | 552,000 |
| 2013/03/21 | 224 | 227 | 224 | 226 | 867,000 |
| 2013/03/19 | 222 | 224 | 220 | 223 | 528,000 |
| 2013/03/18 | 219 | 223 | 217 | 220 | 1,180,000 |
| 2013/03/15 | 223 | 227 | 221 | 227 | 1,451,000 |
| 2013/03/14 | 221 | 223 | 218 | 221 | 1,062,000 |
| 2013/03/13 | 221 | 224 | 220 | 220 | 703,000 |
| 2013/03/12 | 221 | 223 | 218 | 219 | 1,733,000 |
| 2013/03/11 | 217 | 225 | 216 | 219 | 1,243,000 |
| 2013/03/08 | 212 | 215 | 212 | 214 | 1,121,000 |
| 2013/03/07 | 214 | 214 | 211 | 213 | 677,000 |
| 2013/03/06 | 212 | 214 | 212 | 213 | 394,000 |
| 2013/03/05 | 212 | 212 | 210 | 211 | 497,000 |
| 2013/03/04 | 213 | 213 | 208 | 210 | 812,000 |
| 2013/03/01 | 207 | 209 | 207 | 209 | 767,000 |
| 2013/02/28 | 209 | 210 | 205 | 208 | 1,336,000 |
| 2013/02/27 | 208 | 213 | 206 | 210 | 1,033,000 |
| 2013/02/26 | 206 | 208 | 205 | 205 | 589,000 |
| 2013/02/25 | 209 | 210 | 206 | 207 | 603,000 |
| 2013/02/22 | 208 | 209 | 203 | 206 | 946,000 |
| 2013/02/21 | 208 | 211 | 207 | 210 | 544,000 |
| 2013/02/20 | 209 | 210 | 206 | 208 | 796,000 |
| 2013/02/19 | 206 | 211 | 205 | 207 | 1,043,000 |
| 2013/02/18 | 201 | 210 | 201 | 208 | 1,256,000 |
| 2013/02/15 | 206 | 208 | 197 | 200 | 1,258,000 |
| 2013/02/14 | 210 | 211 | 205 | 205 | 1,780,000 |
| 2013/02/13 | 217 | 226 | 213 | 215 | 2,858,000 |
| 2013/02/12 | 242 | 244 | 236 | 241 | 875,000 |
| 2013/02/08 | 245 | 245 | 239 | 241 | 578,000 |
| 2013/02/07 | 241 | 245 | 240 | 244 | 687,000 |
| 2013/02/06 | 242 | 245 | 241 | 242 | 740,000 |
| 2013/02/05 | 242 | 247 | 240 | 240 | 862,000 |
| 2013/02/04 | 248 | 248 | 242 | 245 | 437,000 |
| 2013/02/01 | 252 | 254 | 246 | 246 | 568,000 |
| 2013/01/31 | 253 | 255 | 249 | 251 | 689,000 |
| 2013/01/30 | 243 | 254 | 242 | 251 | 684,000 |
| 2013/01/29 | 246 | 247 | 238 | 242 | 871,000 |
| 2013/01/28 | 256 | 256 | 245 | 246 | 752,000 |
| 2013/01/25 | 252 | 255 | 249 | 253 | 606,000 |
| 2013/01/24 | 238 | 247 | 238 | 246 | 441,000 |
| 2013/01/23 | 250 | 250 | 241 | 243 | 634,000 |
| 2013/01/22 | 257 | 257 | 250 | 252 | 649,000 |
| 2013/01/21 | 261 | 262 | 253 | 257 | 684,000 |
| 2013/01/18 | 256 | 257 | 248 | 255 | 895,000 |
| 2013/01/17 | 262 | 262 | 247 | 253 | 1,052,000 |
| 2013/01/16 | 269 | 269 | 261 | 262 | 745,000 |
| 2013/01/15 | 270 | 272 | 267 | 269 | 493,000 |
| 2013/01/11 | 272 | 273 | 267 | 267 | 605,000 |
| 2013/01/10 | 269 | 271 | 267 | 271 | 361,000 |
| 2013/01/09 | 262 | 270 | 261 | 268 | 587,000 |
| 2013/01/08 | 270 | 273 | 264 | 266 | 632,000 |
| 2013/01/07 | 270 | 270 | 264 | 268 | 679,000 |
| 2013/01/04 | 270 | 272 | 265 | 268 | 774,000 |