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 |
---|---|---|---|---|---|
2014/12/30 | 482 | 482 | 471 | 478 | 1,065,000 |
2014/12/29 | 469 | 481 | 468 | 480 | 1,578,000 |
2014/12/26 | 452 | 465 | 452 | 464 | 1,036,000 |
2014/12/25 | 453 | 458 | 452 | 456 | 737,000 |
2014/12/24 | 465 | 465 | 454 | 457 | 612,000 |
2014/12/22 | 465 | 466 | 453 | 457 | 1,228,000 |
2014/12/19 | 470 | 472 | 463 | 466 | 912,000 |
2014/12/18 | 458 | 464 | 452 | 460 | 1,097,000 |
2014/12/17 | 446 | 454 | 445 | 445 | 958,000 |
2014/12/16 | 451 | 455 | 447 | 447 | 1,278,000 |
2014/12/15 | 464 | 466 | 457 | 458 | 920,000 |
2014/12/12 | 457 | 473 | 457 | 467 | 1,567,000 |
2014/12/11 | 453 | 464 | 450 | 463 | 1,113,000 |
2014/12/10 | 461 | 466 | 454 | 458 | 850,000 |
2014/12/09 | 470 | 475 | 462 | 462 | 566,000 |
2014/12/08 | 473 | 477 | 472 | 474 | 765,000 |
2014/12/05 | 481 | 481 | 475 | 477 | 660,000 |
2014/12/04 | 489 | 491 | 482 | 484 | 673,000 |
2014/12/03 | 495 | 498 | 486 | 488 | 940,000 |
2014/12/02 | 489 | 496 | 485 | 495 | 985,000 |
2014/12/01 | 493 | 496 | 485 | 491 | 841,000 |
2014/11/28 | 485 | 498 | 482 | 491 | 1,472,000 |
2014/11/27 | 474 | 489 | 473 | 483 | 1,920,000 |
2014/11/26 | 468 | 474 | 467 | 471 | 665,000 |
2014/11/25 | 477 | 480 | 468 | 470 | 771,000 |
2014/11/21 | 475 | 478 | 466 | 476 | 1,050,000 |
2014/11/20 | 485 | 490 | 475 | 475 | 715,000 |
2014/11/19 | 475 | 487 | 475 | 482 | 1,239,000 |
2014/11/18 | 458 | 472 | 458 | 471 | 1,358,000 |
2014/11/17 | 464 | 467 | 450 | 453 | 1,505,000 |
2014/11/14 | 468 | 468 | 452 | 467 | 2,062,000 |
2014/11/13 | 463 | 469 | 454 | 461 | 1,788,000 |
2014/11/12 | 494 | 498 | 461 | 463 | 3,039,000 |
2014/11/11 | 486 | 492 | 480 | 491 | 911,000 |
2014/11/10 | 493 | 496 | 485 | 487 | 836,000 |
2014/11/07 | 504 | 506 | 493 | 495 | 1,106,000 |
2014/11/06 | 512 | 514 | 501 | 504 | 1,277,000 |
2014/11/05 | 492 | 508 | 491 | 506 | 1,946,000 |
2014/11/04 | 512 | 515 | 491 | 492 | 1,950,000 |
2014/10/31 | 485 | 492 | 473 | 490 | 3,554,000 |
2014/10/30 | 480 | 490 | 476 | 479 | 1,711,000 |
2014/10/29 | 482 | 489 | 481 | 483 | 1,550,000 |
2014/10/28 | 483 | 488 | 477 | 478 | 1,175,000 |
2014/10/27 | 483 | 488 | 479 | 484 | 1,064,000 |
2014/10/24 | 494 | 495 | 479 | 481 | 1,126,000 |
2014/10/23 | 486 | 495 | 478 | 489 | 2,473,000 |
2014/10/22 | 481 | 490 | 478 | 489 | 1,615,000 |
2014/10/21 | 471 | 477 | 464 | 471 | 1,497,000 |
2014/10/20 | 458 | 474 | 458 | 472 | 1,280,000 |
2014/10/17 | 450 | 458 | 444 | 445 | 1,240,000 |
2014/10/16 | 453 | 460 | 448 | 449 | 1,265,000 |
2014/10/15 | 454 | 469 | 454 | 466 | 1,217,000 |
2014/10/14 | 450 | 460 | 448 | 454 | 1,081,000 |
2014/10/10 | 459 | 470 | 457 | 464 | 2,488,000 |
2014/10/09 | 508 | 509 | 474 | 475 | 1,695,000 |
2014/10/08 | 500 | 512 | 499 | 509 | 1,128,000 |
2014/10/07 | 523 | 523 | 508 | 508 | 978,000 |
2014/10/06 | 528 | 528 | 518 | 522 | 892,000 |
2014/10/03 | 505 | 527 | 504 | 521 | 1,457,000 |
2014/10/02 | 528 | 528 | 509 | 509 | 1,875,000 |
2014/10/01 | 553 | 553 | 536 | 536 | 694,000 |
2014/09/30 | 551 | 554 | 540 | 551 | 1,108,000 |
2014/09/29 | 550 | 560 | 546 | 555 | 1,040,000 |
2014/09/26 | 531 | 547 | 531 | 546 | 736,000 |
2014/09/25 | 545 | 545 | 537 | 541 | 863,000 |
2014/09/24 | 519 | 545 | 516 | 543 | 1,919,000 |
2014/09/22 | 525 | 526 | 514 | 521 | 1,072,000 |
2014/09/19 | 524 | 532 | 522 | 527 | 1,682,000 |
2014/09/18 | 527 | 528 | 517 | 519 | 700,000 |
2014/09/17 | 526 | 528 | 521 | 522 | 551,000 |
2014/09/16 | 521 | 527 | 519 | 525 | 708,000 |
2014/09/12 | 529 | 533 | 520 | 524 | 1,274,000 |
2014/09/11 | 541 | 541 | 522 | 525 | 1,196,000 |
2014/09/10 | 543 | 548 | 527 | 540 | 1,476,000 |
2014/09/09 | 549 | 558 | 547 | 548 | 1,599,000 |
2014/09/08 | 542 | 552 | 538 | 550 | 1,173,000 |
2014/09/05 | 547 | 551 | 542 | 544 | 1,641,000 |
2014/09/04 | 548 | 552 | 540 | 542 | 1,775,000 |
2014/09/03 | 557 | 557 | 546 | 550 | 2,330,000 |
2014/09/02 | 560 | 560 | 548 | 552 | 1,595,000 |
2014/09/01 | 550 | 558 | 546 | 557 | 1,247,000 |
2014/08/29 | 547 | 551 | 544 | 548 | 1,250,000 |
2014/08/28 | 562 | 567 | 551 | 555 | 2,733,000 |
2014/08/27 | 562 | 574 | 556 | 561 | 2,897,000 |
2014/08/26 | 546 | 568 | 546 | 564 | 2,629,000 |
2014/08/25 | 537 | 553 | 535 | 548 | 1,651,000 |
2014/08/22 | 554 | 555 | 533 | 536 | 1,839,000 |
2014/08/21 | 556 | 556 | 543 | 554 | 1,321,000 |
2014/08/20 | 559 | 561 | 549 | 553 | 1,460,000 |
2014/08/19 | 557 | 563 | 548 | 558 | 1,466,000 |
2014/08/18 | 547 | 559 | 539 | 554 | 2,856,000 |
2014/08/15 | 528 | 554 | 525 | 541 | 3,729,000 |
2014/08/14 | 520 | 536 | 510 | 533 | 3,977,000 |
2014/08/13 | 530 | 532 | 512 | 514 | 4,112,000 |
2014/08/12 | 540 | 569 | 523 | 525 | 7,264,000 |
2014/08/11 | 500 | 553 | 497 | 547 | 5,939,000 |
2014/08/08 | 503 | 509 | 472 | 487 | 6,615,000 |
2014/08/07 | 438 | 450 | 434 | 447 | 1,309,000 |
2014/08/06 | 441 | 450 | 441 | 442 | 1,281,000 |
2014/08/05 | 445 | 452 | 442 | 442 | 1,203,000 |
2014/08/04 | 443 | 450 | 440 | 448 | 835,000 |
2014/08/01 | 438 | 446 | 437 | 443 | 781,000 |
2014/07/31 | 449 | 449 | 443 | 446 | 668,000 |
2014/07/30 | 449 | 450 | 443 | 447 | 1,035,000 |
2014/07/29 | 450 | 454 | 444 | 449 | 913,000 |
2014/07/28 | 440 | 454 | 438 | 446 | 1,377,000 |
2014/07/25 | 430 | 444 | 429 | 436 | 1,538,000 |
2014/07/24 | 425 | 427 | 420 | 425 | 1,055,000 |
2014/07/23 | 425 | 436 | 425 | 429 | 1,193,000 |
2014/07/22 | 406 | 428 | 406 | 425 | 2,150,000 |
2014/07/18 | 393 | 402 | 389 | 400 | 677,000 |
2014/07/17 | 397 | 405 | 397 | 400 | 1,088,000 |
2014/07/16 | 391 | 398 | 389 | 395 | 861,000 |
2014/07/15 | 393 | 396 | 392 | 394 | 556,000 |
2014/07/14 | 387 | 393 | 385 | 390 | 613,000 |
2014/07/11 | 382 | 391 | 380 | 391 | 499,000 |
2014/07/10 | 391 | 394 | 386 | 388 | 619,000 |
2014/07/09 | 391 | 395 | 389 | 391 | 560,000 |
2014/07/08 | 393 | 397 | 388 | 396 | 839,000 |
2014/07/07 | 392 | 394 | 391 | 394 | 531,000 |
2014/07/04 | 392 | 394 | 386 | 393 | 1,081,000 |
2014/07/03 | 392 | 393 | 387 | 389 | 1,118,000 |
2014/07/02 | 398 | 398 | 393 | 394 | 922,000 |
2014/07/01 | 395 | 399 | 392 | 395 | 1,696,000 |
2014/06/30 | 393 | 398 | 390 | 394 | 2,271,000 |
2014/06/27 | 403 | 403 | 383 | 394 | 2,912,000 |
2014/06/26 | 403 | 406 | 393 | 403 | 4,447,000 |
2014/06/25 | 370 | 376 | 369 | 371 | 494,000 |
2014/06/24 | 370 | 372 | 363 | 372 | 569,000 |
2014/06/23 | 371 | 372 | 366 | 369 | 486,000 |
2014/06/20 | 365 | 372 | 364 | 371 | 1,209,000 |
2014/06/19 | 359 | 369 | 357 | 365 | 1,314,000 |
2014/06/18 | 354 | 360 | 354 | 359 | 841,000 |
2014/06/17 | 352 | 355 | 348 | 354 | 812,000 |
2014/06/16 | 355 | 355 | 347 | 352 | 615,000 |
2014/06/13 | 357 | 357 | 349 | 355 | 1,262,000 |
2014/06/12 | 351 | 359 | 346 | 357 | 1,300,000 |
2014/06/11 | 339 | 358 | 339 | 357 | 2,985,000 |
2014/06/10 | 342 | 347 | 338 | 339 | 745,000 |
2014/06/09 | 345 | 348 | 342 | 343 | 625,000 |
2014/06/06 | 340 | 345 | 339 | 344 | 1,036,000 |
2014/06/05 | 340 | 342 | 335 | 337 | 681,000 |
2014/06/04 | 324 | 340 | 323 | 337 | 1,245,000 |
2014/06/03 | 331 | 332 | 325 | 326 | 621,000 |
2014/06/02 | 328 | 333 | 327 | 330 | 880,000 |
2014/05/30 | 325 | 327 | 323 | 323 | 957,000 |
2014/05/29 | 323 | 327 | 319 | 323 | 293,000 |
2014/05/28 | 320 | 329 | 320 | 324 | 794,000 |
2014/05/27 | 315 | 320 | 315 | 318 | 682,000 |
2014/05/26 | 317 | 317 | 312 | 315 | 634,000 |
2014/05/23 | 313 | 318 | 312 | 317 | 1,322,000 |
2014/05/22 | 310 | 314 | 308 | 313 | 935,000 |
2014/05/21 | 311 | 314 | 307 | 311 | 1,044,000 |
2014/05/20 | 308 | 314 | 308 | 312 | 1,160,000 |
2014/05/19 | 313 | 314 | 304 | 308 | 1,505,000 |
2014/05/16 | 335 | 335 | 313 | 315 | 1,523,000 |
2014/05/15 | 334 | 341 | 311 | 340 | 2,543,000 |
2014/05/14 | 337 | 341 | 333 | 335 | 1,067,000 |
2014/05/13 | 336 | 339 | 334 | 338 | 466,000 |
2014/05/12 | 332 | 334 | 331 | 332 | 754,000 |
2014/05/09 | 331 | 335 | 328 | 331 | 779,000 |
2014/05/08 | 339 | 343 | 332 | 332 | 1,250,000 |
2014/05/07 | 351 | 354 | 335 | 338 | 1,316,000 |
2014/05/02 | 359 | 359 | 353 | 357 | 379,000 |
2014/05/01 | 358 | 361 | 350 | 361 | 500,000 |
2014/04/30 | 360 | 360 | 352 | 358 | 610,000 |
2014/04/28 | 362 | 362 | 355 | 358 | 541,000 |
2014/04/25 | 354 | 364 | 348 | 363 | 1,242,000 |
2014/04/24 | 349 | 356 | 345 | 355 | 751,000 |
2014/04/23 | 353 | 355 | 345 | 350 | 755,000 |
2014/04/22 | 345 | 357 | 343 | 352 | 1,813,000 |
2014/04/21 | 340 | 346 | 337 | 342 | 1,027,000 |
2014/04/18 | 342 | 343 | 335 | 340 | 621,000 |
2014/04/17 | 330 | 343 | 330 | 341 | 1,537,000 |
2014/04/16 | 320 | 330 | 320 | 328 | 671,000 |
2014/04/15 | 315 | 320 | 313 | 317 | 825,000 |
2014/04/14 | 310 | 317 | 310 | 312 | 596,000 |
2014/04/11 | 306 | 315 | 304 | 312 | 950,000 |
2014/04/10 | 312 | 314 | 310 | 311 | 626,000 |
2014/04/09 | 315 | 317 | 308 | 308 | 842,000 |
2014/04/08 | 319 | 322 | 315 | 317 | 560,000 |
2014/04/07 | 324 | 328 | 320 | 322 | 525,000 |
2014/04/04 | 328 | 332 | 323 | 327 | 885,000 |
2014/04/03 | 338 | 340 | 331 | 331 | 709,000 |
2014/04/02 | 342 | 344 | 336 | 336 | 945,000 |
2014/04/01 | 341 | 343 | 336 | 341 | 861,000 |
2014/03/31 | 342 | 342 | 329 | 339 | 798,000 |
2014/03/28 | 334 | 341 | 331 | 340 | 1,079,000 |
2014/03/27 | 327 | 338 | 322 | 336 | 1,129,000 |
2014/03/26 | 323 | 330 | 321 | 328 | 1,066,000 |
2014/03/25 | 316 | 328 | 316 | 320 | 821,000 |
2014/03/24 | 312 | 323 | 310 | 316 | 842,000 |
2014/03/20 | 318 | 318 | 306 | 307 | 927,000 |
2014/03/19 | 320 | 323 | 312 | 316 | 754,000 |
2014/03/18 | 320 | 323 | 317 | 318 | 890,000 |
2014/03/17 | 319 | 320 | 311 | 313 | 608,000 |
2014/03/14 | 325 | 327 | 318 | 320 | 1,062,000 |
2014/03/13 | 328 | 330 | 326 | 329 | 333,000 |
2014/03/12 | 335 | 336 | 327 | 328 | 329,000 |
2014/03/11 | 335 | 340 | 335 | 338 | 382,000 |
2014/03/10 | 336 | 337 | 333 | 335 | 278,000 |
2014/03/07 | 334 | 337 | 331 | 335 | 299,000 |
2014/03/06 | 321 | 332 | 321 | 331 | 694,000 |
2014/03/05 | 329 | 329 | 323 | 325 | 451,000 |
2014/03/04 | 321 | 327 | 318 | 325 | 385,000 |
2014/03/03 | 320 | 324 | 316 | 323 | 609,000 |
2014/02/28 | 325 | 326 | 321 | 322 | 591,000 |
2014/02/27 | 329 | 331 | 325 | 327 | 417,000 |
2014/02/26 | 327 | 334 | 327 | 330 | 448,000 |
2014/02/25 | 329 | 332 | 326 | 330 | 430,000 |
2014/02/24 | 323 | 330 | 321 | 327 | 615,000 |
2014/02/21 | 317 | 322 | 317 | 321 | 531,000 |
2014/02/20 | 323 | 324 | 313 | 314 | 1,073,000 |
2014/02/19 | 329 | 330 | 325 | 326 | 1,047,000 |
2014/02/18 | 334 | 339 | 329 | 337 | 521,000 |
2014/02/17 | 326 | 335 | 318 | 334 | 387,000 |
2014/02/14 | 334 | 336 | 324 | 327 | 910,000 |
2014/02/13 | 341 | 344 | 335 | 337 | 610,000 |
2014/02/12 | 339 | 342 | 336 | 338 | 381,000 |
2014/02/10 | 337 | 338 | 331 | 336 | 375,000 |
2014/02/07 | 330 | 338 | 324 | 329 | 634,000 |
2014/02/06 | 316 | 331 | 315 | 325 | 862,000 |
2014/02/05 | 314 | 320 | 306 | 313 | 962,000 |
2014/02/04 | 323 | 323 | 308 | 308 | 1,134,000 |
2014/02/03 | 342 | 345 | 335 | 335 | 600,000 |
2014/01/31 | 350 | 352 | 342 | 344 | 748,000 |
2014/01/30 | 346 | 349 | 343 | 346 | 571,000 |
2014/01/29 | 344 | 354 | 344 | 354 | 517,000 |
2014/01/28 | 348 | 349 | 341 | 341 | 982,000 |
2014/01/27 | 355 | 355 | 348 | 348 | 797,000 |
2014/01/24 | 365 | 365 | 358 | 360 | 906,000 |
2014/01/23 | 375 | 378 | 369 | 370 | 628,000 |
2014/01/22 | 375 | 375 | 367 | 372 | 503,000 |
2014/01/21 | 383 | 384 | 374 | 374 | 949,000 |
2014/01/20 | 377 | 384 | 377 | 382 | 876,000 |
2014/01/17 | 373 | 380 | 373 | 376 | 730,000 |
2014/01/16 | 378 | 381 | 372 | 373 | 562,000 |
2014/01/15 | 372 | 377 | 370 | 377 | 520,000 |
2014/01/14 | 375 | 375 | 366 | 368 | 801,000 |
2014/01/10 | 380 | 382 | 372 | 381 | 769,000 |
2014/01/09 | 385 | 385 | 379 | 383 | 821,000 |
2014/01/08 | 377 | 384 | 375 | 384 | 1,425,000 |
2014/01/07 | 370 | 377 | 369 | 370 | 1,036,000 |
2014/01/06 | 368 | 370 | 364 | 368 | 928,000 |