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 |
---|---|---|---|---|---|
2016/12/30 | 622 | 622 | 610 | 617 | 560,000 |
2016/12/29 | 624 | 626 | 616 | 620 | 641,000 |
2016/12/28 | 619 | 627 | 619 | 625 | 407,000 |
2016/12/27 | 621 | 629 | 619 | 620 | 517,000 |
2016/12/26 | 635 | 635 | 625 | 627 | 515,000 |
2016/12/22 | 631 | 633 | 624 | 630 | 587,000 |
2016/12/21 | 645 | 645 | 630 | 631 | 747,000 |
2016/12/20 | 636 | 644 | 634 | 644 | 469,000 |
2016/12/19 | 641 | 641 | 632 | 636 | 633,000 |
2016/12/16 | 638 | 642 | 634 | 641 | 1,094,000 |
2016/12/15 | 639 | 640 | 629 | 633 | 667,000 |
2016/12/14 | 640 | 642 | 636 | 636 | 515,000 |
2016/12/13 | 639 | 641 | 633 | 640 | 946,000 |
2016/12/12 | 636 | 644 | 632 | 639 | 1,213,000 |
2016/12/09 | 632 | 634 | 627 | 634 | 1,009,000 |
2016/12/08 | 629 | 632 | 623 | 632 | 983,000 |
2016/12/07 | 623 | 624 | 617 | 623 | 831,000 |
2016/12/06 | 624 | 627 | 620 | 623 | 1,225,000 |
2016/12/05 | 621 | 625 | 606 | 617 | 1,241,000 |
2016/12/02 | 628 | 632 | 625 | 627 | 766,000 |
2016/12/01 | 640 | 643 | 628 | 631 | 1,611,000 |
2016/11/30 | 620 | 643 | 620 | 641 | 2,845,000 |
2016/11/29 | 611 | 613 | 604 | 612 | 1,168,000 |
2016/11/28 | 595 | 613 | 593 | 612 | 1,650,000 |
2016/11/25 | 598 | 600 | 589 | 593 | 913,000 |
2016/11/24 | 605 | 607 | 592 | 594 | 1,110,000 |
2016/11/22 | 578 | 602 | 574 | 600 | 1,952,000 |
2016/11/21 | 570 | 580 | 570 | 577 | 2,099,000 |
2016/11/18 | 546 | 566 | 544 | 566 | 1,724,000 |
2016/11/17 | 536 | 542 | 532 | 536 | 1,026,000 |
2016/11/16 | 542 | 542 | 535 | 539 | 1,013,000 |
2016/11/15 | 532 | 535 | 527 | 533 | 1,307,000 |
2016/11/14 | 538 | 542 | 527 | 532 | 1,579,000 |
2016/11/11 | 572 | 574 | 515 | 538 | 2,237,000 |
2016/11/10 | 558 | 564 | 553 | 562 | 713,000 |
2016/11/09 | 562 | 565 | 520 | 529 | 1,139,000 |
2016/11/08 | 565 | 566 | 559 | 562 | 385,000 |
2016/11/07 | 562 | 564 | 555 | 561 | 418,000 |
2016/11/04 | 554 | 557 | 549 | 553 | 697,000 |
2016/11/02 | 564 | 566 | 557 | 559 | 440,000 |
2016/11/01 | 566 | 574 | 561 | 573 | 521,000 |
2016/10/31 | 576 | 579 | 568 | 570 | 644,000 |
2016/10/28 | 574 | 580 | 569 | 578 | 931,000 |
2016/10/27 | 582 | 582 | 571 | 572 | 867,000 |
2016/10/26 | 570 | 579 | 568 | 578 | 769,000 |
2016/10/25 | 570 | 574 | 567 | 569 | 780,000 |
2016/10/24 | 555 | 573 | 554 | 568 | 1,530,000 |
2016/10/21 | 552 | 553 | 541 | 550 | 1,801,000 |
2016/10/20 | 553 | 559 | 552 | 558 | 780,000 |
2016/10/19 | 551 | 554 | 547 | 551 | 1,530,000 |
2016/10/18 | 558 | 559 | 530 | 551 | 4,042,000 |
2016/10/17 | 576 | 576 | 568 | 573 | 803,000 |
2016/10/14 | 558 | 572 | 554 | 570 | 1,114,000 |
2016/10/13 | 543 | 558 | 540 | 558 | 933,000 |
2016/10/12 | 540 | 549 | 537 | 543 | 774,000 |
2016/10/11 | 539 | 549 | 537 | 544 | 656,000 |
2016/10/07 | 542 | 542 | 536 | 541 | 380,000 |
2016/10/06 | 543 | 548 | 542 | 544 | 550,000 |
2016/10/05 | 544 | 551 | 539 | 548 | 885,000 |
2016/10/04 | 543 | 543 | 535 | 542 | 385,000 |
2016/10/03 | 540 | 541 | 534 | 537 | 531,000 |
2016/09/30 | 530 | 532 | 523 | 530 | 1,145,000 |
2016/09/29 | 546 | 548 | 542 | 545 | 597,000 |
2016/09/28 | 540 | 549 | 538 | 549 | 816,000 |
2016/09/27 | 526 | 540 | 518 | 540 | 565,000 |
2016/09/26 | 539 | 540 | 530 | 532 | 297,000 |
2016/09/23 | 532 | 542 | 528 | 539 | 1,073,000 |
2016/09/21 | 511 | 529 | 505 | 529 | 937,000 |
2016/09/20 | 516 | 521 | 514 | 515 | 803,000 |
2016/09/16 | 524 | 525 | 521 | 523 | 699,000 |
2016/09/15 | 517 | 522 | 517 | 520 | 507,000 |
2016/09/14 | 520 | 525 | 519 | 521 | 769,000 |
2016/09/13 | 526 | 531 | 525 | 529 | 528,000 |
2016/09/12 | 517 | 525 | 516 | 524 | 571,000 |
2016/09/09 | 531 | 536 | 528 | 530 | 929,000 |
2016/09/08 | 547 | 547 | 536 | 539 | 789,000 |
2016/09/07 | 538 | 549 | 534 | 548 | 1,003,000 |
2016/09/06 | 534 | 541 | 532 | 540 | 435,000 |
2016/09/05 | 538 | 540 | 534 | 534 | 419,000 |
2016/09/02 | 535 | 537 | 532 | 536 | 668,000 |
2016/09/01 | 525 | 539 | 522 | 539 | 837,000 |
2016/08/31 | 525 | 527 | 518 | 527 | 550,000 |
2016/08/30 | 527 | 527 | 517 | 518 | 730,000 |
2016/08/29 | 536 | 538 | 534 | 536 | 406,000 |
2016/08/26 | 531 | 533 | 526 | 526 | 509,000 |
2016/08/25 | 539 | 541 | 532 | 535 | 649,000 |
2016/08/24 | 539 | 544 | 535 | 541 | 690,000 |
2016/08/23 | 532 | 539 | 532 | 539 | 858,000 |
2016/08/22 | 520 | 530 | 517 | 529 | 1,051,000 |
2016/08/19 | 508 | 511 | 503 | 510 | 585,000 |
2016/08/18 | 509 | 517 | 506 | 512 | 915,000 |
2016/08/17 | 517 | 519 | 506 | 514 | 1,071,000 |
2016/08/16 | 532 | 532 | 521 | 521 | 724,000 |
2016/08/15 | 540 | 540 | 532 | 533 | 643,000 |
2016/08/12 | 538 | 545 | 534 | 540 | 1,512,000 |
2016/08/10 | 528 | 542 | 525 | 535 | 3,903,000 |
2016/08/09 | 481 | 484 | 470 | 484 | 1,077,000 |
2016/08/08 | 478 | 490 | 473 | 487 | 1,606,000 |
2016/08/05 | 475 | 478 | 464 | 465 | 1,607,000 |
2016/08/04 | 484 | 488 | 478 | 480 | 885,000 |
2016/08/03 | 496 | 496 | 484 | 485 | 1,473,000 |
2016/08/02 | 508 | 509 | 503 | 505 | 568,000 |
2016/08/01 | 511 | 513 | 503 | 510 | 1,168,000 |
2016/07/29 | 514 | 521 | 509 | 518 | 1,174,000 |
2016/07/28 | 523 | 524 | 512 | 515 | 949,000 |
2016/07/27 | 518 | 529 | 512 | 525 | 1,253,000 |
2016/07/26 | 513 | 519 | 508 | 515 | 1,019,000 |
2016/07/25 | 523 | 523 | 512 | 515 | 1,216,000 |
2016/07/22 | 516 | 525 | 512 | 524 | 1,375,000 |
2016/07/21 | 513 | 526 | 512 | 524 | 2,079,000 |
2016/07/20 | 495 | 508 | 494 | 506 | 1,335,000 |
2016/07/19 | 490 | 496 | 488 | 495 | 952,000 |
2016/07/15 | 488 | 493 | 487 | 488 | 1,184,000 |
2016/07/14 | 480 | 489 | 480 | 487 | 900,000 |
2016/07/13 | 481 | 483 | 474 | 479 | 890,000 |
2016/07/12 | 474 | 482 | 470 | 473 | 1,100,000 |
2016/07/11 | 452 | 470 | 444 | 466 | 1,802,000 |
2016/07/08 | 442 | 448 | 436 | 436 | 925,000 |
2016/07/07 | 450 | 450 | 439 | 442 | 1,171,000 |
2016/07/06 | 445 | 449 | 440 | 447 | 1,525,000 |
2016/07/05 | 448 | 454 | 445 | 453 | 1,103,000 |
2016/07/04 | 442 | 448 | 438 | 447 | 1,435,000 |
2016/07/01 | 446 | 447 | 439 | 441 | 919,000 |
2016/06/30 | 450 | 451 | 439 | 440 | 963,000 |
2016/06/29 | 443 | 453 | 441 | 444 | 1,429,000 |
2016/06/28 | 418 | 442 | 418 | 434 | 1,562,000 |
2016/06/27 | 410 | 427 | 406 | 426 | 1,793,000 |
2016/06/24 | 431 | 434 | 390 | 397 | 1,897,000 |
2016/06/23 | 421 | 427 | 420 | 426 | 1,164,000 |
2016/06/22 | 422 | 423 | 417 | 419 | 1,141,000 |
2016/06/21 | 419 | 428 | 415 | 425 | 1,250,000 |
2016/06/20 | 408 | 419 | 407 | 418 | 1,332,000 |
2016/06/17 | 406 | 410 | 400 | 400 | 1,133,000 |
2016/06/16 | 415 | 416 | 401 | 402 | 1,189,000 |
2016/06/15 | 418 | 421 | 415 | 415 | 1,000,000 |
2016/06/14 | 422 | 428 | 417 | 421 | 1,268,000 |
2016/06/13 | 440 | 440 | 424 | 425 | 1,113,000 |
2016/06/10 | 453 | 454 | 443 | 447 | 1,266,000 |
2016/06/09 | 454 | 464 | 451 | 453 | 1,156,000 |
2016/06/08 | 454 | 457 | 450 | 455 | 957,000 |
2016/06/07 | 456 | 456 | 448 | 451 | 1,329,000 |
2016/06/06 | 452 | 456 | 445 | 455 | 1,650,000 |
2016/06/03 | 468 | 470 | 462 | 463 | 1,439,000 |
2016/06/02 | 487 | 490 | 472 | 473 | 1,205,000 |
2016/06/01 | 499 | 500 | 491 | 492 | 896,000 |
2016/05/31 | 501 | 503 | 497 | 502 | 697,000 |
2016/05/30 | 500 | 504 | 496 | 502 | 655,000 |
2016/05/27 | 500 | 503 | 496 | 496 | 633,000 |
2016/05/26 | 494 | 502 | 494 | 496 | 816,000 |
2016/05/25 | 496 | 500 | 494 | 494 | 1,114,000 |
2016/05/24 | 484 | 501 | 483 | 490 | 1,813,000 |
2016/05/23 | 492 | 492 | 476 | 485 | 2,171,000 |
2016/05/20 | 494 | 503 | 494 | 498 | 532,000 |
2016/05/19 | 498 | 503 | 494 | 497 | 1,200,000 |
2016/05/18 | 495 | 500 | 486 | 493 | 1,478,000 |
2016/05/17 | 491 | 494 | 487 | 494 | 1,137,000 |
2016/05/16 | 499 | 510 | 489 | 494 | 1,057,000 |
2016/05/13 | 516 | 518 | 488 | 498 | 1,875,000 |
2016/05/12 | 515 | 522 | 512 | 520 | 642,000 |
2016/05/11 | 520 | 522 | 512 | 516 | 787,000 |
2016/05/10 | 502 | 517 | 501 | 514 | 746,000 |
2016/05/09 | 494 | 502 | 493 | 500 | 611,000 |
2016/05/06 | 503 | 507 | 489 | 493 | 902,000 |
2016/05/02 | 498 | 505 | 497 | 502 | 912,000 |
2016/04/28 | 533 | 538 | 512 | 515 | 941,000 |
2016/04/27 | 525 | 532 | 523 | 529 | 657,000 |
2016/04/26 | 528 | 531 | 518 | 522 | 713,000 |
2016/04/25 | 539 | 539 | 524 | 528 | 1,293,000 |
2016/04/22 | 543 | 543 | 529 | 539 | 1,381,000 |
2016/04/21 | 551 | 551 | 540 | 543 | 1,041,000 |
2016/04/20 | 552 | 557 | 542 | 546 | 847,000 |
2016/04/19 | 554 | 556 | 545 | 549 | 1,028,000 |
2016/04/18 | 525 | 543 | 517 | 540 | 1,455,000 |
2016/04/15 | 532 | 542 | 530 | 534 | 938,000 |
2016/04/14 | 526 | 530 | 522 | 530 | 1,227,000 |
2016/04/13 | 521 | 521 | 512 | 518 | 1,159,000 |
2016/04/12 | 517 | 519 | 512 | 518 | 940,000 |
2016/04/11 | 516 | 517 | 504 | 511 | 664,000 |
2016/04/08 | 502 | 519 | 496 | 513 | 997,000 |
2016/04/07 | 505 | 518 | 504 | 511 | 847,000 |
2016/04/06 | 498 | 503 | 488 | 503 | 1,017,000 |
2016/04/05 | 519 | 520 | 502 | 504 | 886,000 |
2016/04/04 | 522 | 536 | 518 | 525 | 944,000 |
2016/04/01 | 541 | 541 | 523 | 526 | 1,437,000 |
2016/03/31 | 555 | 558 | 544 | 544 | 892,000 |
2016/03/30 | 558 | 564 | 550 | 551 | 1,289,000 |
2016/03/29 | 545 | 560 | 545 | 556 | 763,000 |
2016/03/28 | 555 | 555 | 542 | 554 | 1,048,000 |
2016/03/25 | 565 | 565 | 545 | 551 | 1,117,000 |
2016/03/24 | 560 | 574 | 560 | 561 | 874,000 |
2016/03/23 | 567 | 576 | 562 | 566 | 1,514,000 |
2016/03/22 | 554 | 562 | 547 | 562 | 1,562,000 |
2016/03/18 | 549 | 553 | 538 | 542 | 1,453,000 |
2016/03/17 | 540 | 556 | 537 | 545 | 2,286,000 |
2016/03/16 | 525 | 541 | 524 | 530 | 1,082,000 |
2016/03/15 | 524 | 538 | 519 | 531 | 1,550,000 |
2016/03/14 | 524 | 538 | 523 | 528 | 1,259,000 |
2016/03/11 | 497 | 514 | 497 | 514 | 1,285,000 |
2016/03/10 | 499 | 508 | 496 | 506 | 1,386,000 |
2016/03/09 | 498 | 500 | 487 | 496 | 1,678,000 |
2016/03/08 | 503 | 508 | 493 | 504 | 1,093,000 |
2016/03/07 | 503 | 510 | 496 | 506 | 1,574,000 |
2016/03/04 | 482 | 495 | 476 | 495 | 2,150,000 |
2016/03/03 | 484 | 487 | 477 | 482 | 970,000 |
2016/03/02 | 490 | 490 | 482 | 484 | 1,191,000 |
2016/03/01 | 465 | 484 | 465 | 477 | 1,879,000 |
2016/02/29 | 479 | 479 | 466 | 466 | 2,010,000 |
2016/02/26 | 473 | 480 | 468 | 473 | 1,734,000 |
2016/02/25 | 449 | 475 | 449 | 470 | 2,604,000 |
2016/02/24 | 438 | 453 | 436 | 443 | 1,364,000 |
2016/02/23 | 460 | 461 | 442 | 445 | 1,341,000 |
2016/02/22 | 450 | 467 | 446 | 455 | 1,963,000 |
2016/02/19 | 470 | 470 | 438 | 446 | 4,244,000 |
2016/02/18 | 500 | 501 | 473 | 476 | 2,414,000 |
2016/02/17 | 487 | 504 | 481 | 490 | 2,149,000 |
2016/02/16 | 489 | 509 | 482 | 490 | 1,701,000 |
2016/02/15 | 494 | 501 | 471 | 496 | 2,337,000 |
2016/02/12 | 473 | 479 | 434 | 454 | 3,854,000 |
2016/02/10 | 552 | 559 | 512 | 527 | 1,547,000 |
2016/02/09 | 539 | 546 | 524 | 542 | 1,643,000 |
2016/02/08 | 541 | 570 | 541 | 566 | 1,034,000 |
2016/02/05 | 550 | 554 | 538 | 549 | 1,120,000 |
2016/02/04 | 564 | 566 | 551 | 552 | 902,000 |
2016/02/03 | 584 | 587 | 557 | 565 | 1,405,000 |
2016/02/02 | 602 | 604 | 590 | 594 | 1,184,000 |
2016/02/01 | 589 | 607 | 589 | 602 | 1,646,000 |
2016/01/29 | 560 | 575 | 544 | 574 | 1,683,000 |
2016/01/28 | 551 | 561 | 547 | 556 | 1,096,000 |
2016/01/27 | 546 | 557 | 544 | 552 | 1,088,000 |
2016/01/26 | 538 | 548 | 531 | 538 | 1,135,000 |
2016/01/25 | 550 | 555 | 536 | 545 | 1,062,000 |
2016/01/22 | 534 | 544 | 523 | 544 | 1,551,000 |
2016/01/21 | 547 | 553 | 513 | 514 | 2,496,000 |
2016/01/20 | 568 | 573 | 537 | 537 | 1,880,000 |
2016/01/19 | 573 | 575 | 561 | 568 | 753,000 |
2016/01/18 | 560 | 573 | 557 | 571 | 985,000 |
2016/01/15 | 591 | 596 | 572 | 575 | 736,000 |
2016/01/14 | 584 | 587 | 568 | 581 | 1,010,000 |
2016/01/13 | 582 | 606 | 582 | 601 | 1,103,000 |
2016/01/12 | 585 | 595 | 569 | 572 | 1,207,000 |
2016/01/08 | 603 | 610 | 594 | 598 | 1,459,000 |
2016/01/07 | 611 | 621 | 605 | 610 | 1,107,000 |
2016/01/06 | 623 | 626 | 610 | 616 | 815,000 |
2016/01/05 | 618 | 629 | 613 | 622 | 574,000 |
2016/01/04 | 636 | 641 | 621 | 623 | 1,076,000 |