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 |
---|---|---|---|---|---|
2019/12/30 | 733 | 733 | 725 | 726 | 543,200 |
2019/12/27 | 732 | 739 | 732 | 737 | 269,600 |
2019/12/26 | 720 | 729 | 720 | 729 | 326,900 |
2019/12/25 | 716 | 719 | 713 | 717 | 178,500 |
2019/12/24 | 723 | 723 | 715 | 721 | 244,700 |
2019/12/23 | 728 | 728 | 717 | 719 | 260,700 |
2019/12/20 | 730 | 734 | 722 | 723 | 669,400 |
2019/12/19 | 738 | 738 | 728 | 730 | 468,000 |
2019/12/18 | 744 | 744 | 736 | 739 | 567,200 |
2019/12/17 | 742 | 742 | 731 | 741 | 614,900 |
2019/12/16 | 746 | 746 | 738 | 738 | 429,100 |
2019/12/13 | 746 | 748 | 734 | 738 | 1,120,800 |
2019/12/12 | 730 | 734 | 725 | 725 | 595,000 |
2019/12/11 | 724 | 724 | 715 | 720 | 430,600 |
2019/12/10 | 724 | 725 | 719 | 722 | 384,500 |
2019/12/09 | 722 | 726 | 716 | 720 | 388,600 |
2019/12/06 | 708 | 716 | 706 | 714 | 611,600 |
2019/12/05 | 693 | 708 | 693 | 707 | 594,000 |
2019/12/04 | 675 | 690 | 673 | 690 | 556,700 |
2019/12/03 | 672 | 680 | 669 | 679 | 304,800 |
2019/12/02 | 673 | 684 | 673 | 682 | 313,800 |
2019/11/29 | 678 | 679 | 668 | 670 | 428,100 |
2019/11/28 | 680 | 680 | 669 | 675 | 332,400 |
2019/11/27 | 673 | 681 | 672 | 677 | 400,300 |
2019/11/26 | 682 | 683 | 669 | 670 | 456,800 |
2019/11/25 | 678 | 683 | 673 | 677 | 415,300 |
2019/11/22 | 678 | 681 | 672 | 674 | 515,200 |
2019/11/21 | 671 | 678 | 665 | 676 | 564,500 |
2019/11/20 | 674 | 678 | 665 | 672 | 626,000 |
2019/11/19 | 687 | 689 | 680 | 680 | 593,900 |
2019/11/18 | 694 | 694 | 685 | 691 | 377,400 |
2019/11/15 | 691 | 699 | 685 | 694 | 735,200 |
2019/11/14 | 704 | 708 | 688 | 688 | 641,800 |
2019/11/13 | 707 | 712 | 706 | 708 | 474,200 |
2019/11/12 | 699 | 713 | 694 | 710 | 549,700 |
2019/11/11 | 708 | 708 | 689 | 693 | 665,300 |
2019/11/08 | 715 | 717 | 687 | 698 | 1,126,300 |
2019/11/07 | 693 | 701 | 691 | 700 | 419,600 |
2019/11/06 | 700 | 702 | 692 | 697 | 493,100 |
2019/11/05 | 684 | 692 | 677 | 691 | 859,600 |
2019/11/01 | 673 | 678 | 670 | 673 | 396,000 |
2019/10/31 | 680 | 684 | 677 | 682 | 404,800 |
2019/10/30 | 684 | 687 | 679 | 684 | 501,900 |
2019/10/29 | 682 | 688 | 680 | 686 | 423,000 |
2019/10/28 | 695 | 696 | 676 | 676 | 581,200 |
2019/10/25 | 678 | 683 | 671 | 682 | 485,500 |
2019/10/24 | 679 | 680 | 672 | 679 | 369,700 |
2019/10/23 | 676 | 677 | 655 | 673 | 807,600 |
2019/10/21 | 658 | 669 | 658 | 667 | 500,500 |
2019/10/18 | 659 | 668 | 650 | 652 | 797,400 |
2019/10/17 | 656 | 664 | 651 | 653 | 779,200 |
2019/10/16 | 659 | 667 | 653 | 656 | 577,000 |
2019/10/15 | 644 | 654 | 643 | 651 | 579,600 |
2019/10/11 | 624 | 627 | 620 | 625 | 352,800 |
2019/10/10 | 626 | 628 | 614 | 618 | 346,500 |
2019/10/09 | 613 | 624 | 613 | 624 | 373,100 |
2019/10/08 | 618 | 626 | 618 | 621 | 424,800 |
2019/10/07 | 611 | 615 | 607 | 611 | 283,700 |
2019/10/04 | 604 | 609 | 598 | 609 | 361,200 |
2019/10/03 | 609 | 615 | 602 | 608 | 488,500 |
2019/10/02 | 624 | 631 | 623 | 628 | 355,100 |
2019/10/01 | 625 | 634 | 624 | 628 | 314,500 |
2019/09/30 | 621 | 626 | 619 | 621 | 380,600 |
2019/09/27 | 631 | 634 | 622 | 630 | 525,000 |
2019/09/26 | 647 | 649 | 631 | 634 | 792,600 |
2019/09/25 | 626 | 632 | 618 | 632 | 544,100 |
2019/09/24 | 625 | 636 | 625 | 626 | 600,100 |
2019/09/20 | 642 | 642 | 620 | 623 | 970,500 |
2019/09/19 | 631 | 645 | 628 | 640 | 814,500 |
2019/09/18 | 634 | 634 | 620 | 622 | 478,800 |
2019/09/17 | 625 | 636 | 625 | 629 | 692,300 |
2019/09/13 | 625 | 630 | 617 | 629 | 941,200 |
2019/09/12 | 618 | 626 | 615 | 620 | 764,000 |
2019/09/11 | 609 | 621 | 605 | 618 | 604,700 |
2019/09/10 | 590 | 603 | 590 | 600 | 604,600 |
2019/09/09 | 577 | 584 | 572 | 583 | 348,900 |
2019/09/06 | 576 | 578 | 573 | 574 | 415,200 |
2019/09/05 | 571 | 579 | 564 | 575 | 639,000 |
2019/09/04 | 570 | 570 | 562 | 562 | 518,000 |
2019/09/03 | 572 | 577 | 569 | 576 | 408,400 |
2019/09/02 | 585 | 586 | 575 | 577 | 543,600 |
2019/08/30 | 585 | 592 | 579 | 591 | 698,400 |
2019/08/29 | 572 | 575 | 562 | 575 | 533,200 |
2019/08/28 | 569 | 571 | 563 | 564 | 391,200 |
2019/08/27 | 571 | 575 | 569 | 571 | 512,400 |
2019/08/26 | 558 | 567 | 556 | 563 | 702,200 |
2019/08/23 | 588 | 590 | 578 | 578 | 482,600 |
2019/08/22 | 582 | 584 | 575 | 580 | 741,800 |
2019/08/21 | 572 | 575 | 568 | 572 | 606,200 |
2019/08/20 | 573 | 580 | 569 | 578 | 479,400 |
2019/08/19 | 568 | 572 | 564 | 570 | 386,000 |
2019/08/16 | 556 | 562 | 550 | 560 | 477,600 |
2019/08/15 | 553 | 564 | 550 | 562 | 500,300 |
2019/08/14 | 565 | 570 | 562 | 568 | 783,800 |
2019/08/13 | 543 | 555 | 541 | 555 | 1,001,700 |
2019/08/09 | 541 | 567 | 530 | 553 | 1,337,000 |
2019/08/08 | 533 | 537 | 528 | 531 | 656,400 |
2019/08/07 | 535 | 542 | 532 | 536 | 475,600 |
2019/08/06 | 529 | 544 | 526 | 544 | 742,800 |
2019/08/05 | 559 | 560 | 536 | 549 | 772,900 |
2019/08/02 | 573 | 580 | 562 | 564 | 721,500 |
2019/08/01 | 593 | 597 | 588 | 592 | 496,200 |
2019/07/31 | 604 | 607 | 600 | 600 | 669,000 |
2019/07/30 | 600 | 605 | 599 | 603 | 583,000 |
2019/07/29 | 601 | 603 | 588 | 592 | 407,000 |
2019/07/26 | 604 | 606 | 598 | 604 | 633,400 |
2019/07/25 | 604 | 609 | 601 | 605 | 413,100 |
2019/07/24 | 600 | 602 | 596 | 598 | 610,000 |
2019/07/23 | 590 | 601 | 587 | 598 | 510,900 |
2019/07/22 | 595 | 600 | 591 | 593 | 472,800 |
2019/07/19 | 580 | 593 | 578 | 592 | 590,900 |
2019/07/18 | 592 | 594 | 576 | 578 | 866,600 |
2019/07/17 | 601 | 604 | 596 | 598 | 535,700 |
2019/07/16 | 607 | 614 | 601 | 604 | 411,000 |
2019/07/12 | 613 | 613 | 608 | 609 | 364,300 |
2019/07/11 | 616 | 619 | 608 | 614 | 547,200 |
2019/07/10 | 615 | 615 | 607 | 612 | 791,900 |
2019/07/09 | 634 | 638 | 619 | 622 | 485,700 |
2019/07/08 | 636 | 644 | 627 | 629 | 406,500 |
2019/07/05 | 649 | 650 | 641 | 643 | 540,200 |
2019/07/04 | 635 | 641 | 634 | 639 | 534,000 |
2019/07/03 | 623 | 626 | 618 | 625 | 549,600 |
2019/07/02 | 623 | 631 | 619 | 630 | 577,200 |
2019/07/01 | 614 | 622 | 610 | 622 | 915,400 |
2019/06/28 | 597 | 602 | 589 | 596 | 894,600 |
2019/06/27 | 586 | 598 | 583 | 597 | 706,300 |
2019/06/26 | 582 | 586 | 579 | 585 | 724,300 |
2019/06/25 | 595 | 597 | 582 | 583 | 790,500 |
2019/06/24 | 594 | 600 | 593 | 595 | 438,600 |
2019/06/21 | 598 | 599 | 592 | 595 | 1,374,600 |
2019/06/20 | 601 | 605 | 597 | 602 | 506,100 |
2019/06/19 | 594 | 601 | 591 | 600 | 929,300 |
2019/06/18 | 597 | 601 | 583 | 585 | 834,200 |
2019/06/17 | 594 | 601 | 593 | 597 | 798,800 |
2019/06/14 | 604 | 606 | 593 | 595 | 754,100 |
2019/06/13 | 607 | 613 | 593 | 601 | 868,400 |
2019/06/12 | 622 | 623 | 616 | 617 | 977,700 |
2019/06/11 | 624 | 635 | 624 | 629 | 627,100 |
2019/06/10 | 625 | 626 | 615 | 622 | 886,500 |
2019/06/07 | 619 | 625 | 613 | 622 | 791,900 |
2019/06/06 | 610 | 621 | 609 | 615 | 884,100 |
2019/06/05 | 613 | 616 | 603 | 610 | 1,273,100 |
2019/06/04 | 609 | 614 | 599 | 608 | 811,500 |
2019/06/03 | 589 | 604 | 589 | 602 | 742,100 |
2019/05/31 | 599 | 605 | 595 | 599 | 1,048,900 |
2019/05/30 | 591 | 607 | 587 | 602 | 1,268,900 |
2019/05/29 | 587 | 594 | 577 | 592 | 991,600 |
2019/05/28 | 606 | 608 | 598 | 601 | 914,400 |
2019/05/27 | 610 | 611 | 604 | 606 | 322,800 |
2019/05/24 | 598 | 609 | 594 | 608 | 558,100 |
2019/05/23 | 611 | 613 | 600 | 604 | 492,200 |
2019/05/22 | 622 | 626 | 614 | 617 | 414,800 |
2019/05/21 | 620 | 623 | 613 | 618 | 680,000 |
2019/05/20 | 632 | 640 | 624 | 630 | 500,900 |
2019/05/17 | 630 | 638 | 629 | 632 | 471,900 |
2019/05/16 | 628 | 629 | 613 | 620 | 806,400 |
2019/05/15 | 657 | 662 | 626 | 631 | 717,700 |
2019/05/14 | 623 | 657 | 616 | 655 | 883,800 |
2019/05/13 | 635 | 648 | 631 | 641 | 535,300 |
2019/05/10 | 622 | 641 | 622 | 634 | 543,100 |
2019/05/09 | 643 | 643 | 626 | 628 | 608,800 |
2019/05/08 | 662 | 664 | 648 | 651 | 579,000 |
2019/05/07 | 681 | 681 | 667 | 672 | 595,000 |
2019/04/26 | 674 | 688 | 669 | 685 | 397,000 |
2019/04/25 | 669 | 683 | 665 | 683 | 537,400 |
2019/04/24 | 678 | 679 | 659 | 663 | 508,500 |
2019/04/23 | 672 | 678 | 670 | 677 | 437,700 |
2019/04/22 | 670 | 670 | 660 | 667 | 338,600 |
2019/04/19 | 680 | 683 | 667 | 672 | 322,800 |
2019/04/18 | 685 | 685 | 671 | 674 | 440,400 |
2019/04/17 | 689 | 693 | 685 | 689 | 290,500 |
2019/04/16 | 691 | 693 | 686 | 690 | 288,200 |
2019/04/15 | 696 | 696 | 683 | 691 | 456,800 |
2019/04/12 | 682 | 682 | 674 | 676 | 374,100 |
2019/04/11 | 674 | 678 | 670 | 676 | 500,900 |
2019/04/10 | 688 | 688 | 676 | 679 | 372,900 |
2019/04/09 | 690 | 692 | 682 | 691 | 553,800 |
2019/04/08 | 702 | 702 | 692 | 695 | 273,800 |
2019/04/05 | 688 | 699 | 687 | 696 | 378,000 |
2019/04/04 | 697 | 700 | 692 | 694 | 374,200 |
2019/04/03 | 693 | 696 | 688 | 696 | 409,300 |
2019/04/02 | 709 | 709 | 692 | 694 | 360,400 |
2019/04/01 | 694 | 703 | 689 | 699 | 682,000 |
2019/03/29 | 680 | 682 | 673 | 680 | 455,800 |
2019/03/28 | 683 | 685 | 669 | 672 | 761,600 |
2019/03/27 | 711 | 711 | 688 | 698 | 930,800 |
2019/03/26 | 704 | 732 | 703 | 731 | 986,400 |
2019/03/25 | 710 | 710 | 689 | 694 | 486,500 |
2019/03/22 | 718 | 719 | 710 | 715 | 413,000 |
2019/03/20 | 708 | 713 | 705 | 713 | 451,700 |
2019/03/19 | 704 | 711 | 699 | 709 | 569,600 |
2019/03/18 | 702 | 705 | 695 | 704 | 377,900 |
2019/03/15 | 693 | 698 | 692 | 693 | 505,200 |
2019/03/14 | 693 | 697 | 689 | 692 | 423,700 |
2019/03/13 | 698 | 704 | 688 | 690 | 656,800 |
2019/03/12 | 692 | 703 | 689 | 697 | 573,900 |
2019/03/11 | 680 | 683 | 672 | 682 | 485,200 |
2019/03/08 | 686 | 690 | 676 | 678 | 647,300 |
2019/03/07 | 698 | 703 | 692 | 696 | 582,000 |
2019/03/06 | 708 | 713 | 703 | 708 | 706,700 |
2019/03/05 | 710 | 713 | 704 | 707 | 691,700 |
2019/03/04 | 710 | 719 | 704 | 717 | 746,900 |
2019/03/01 | 703 | 708 | 699 | 703 | 451,000 |
2019/02/28 | 702 | 711 | 696 | 707 | 520,900 |
2019/02/27 | 698 | 705 | 695 | 697 | 911,600 |
2019/02/26 | 710 | 710 | 700 | 703 | 299,300 |
2019/02/25 | 700 | 707 | 696 | 707 | 428,800 |
2019/02/22 | 696 | 697 | 687 | 690 | 582,700 |
2019/02/21 | 710 | 712 | 702 | 706 | 368,700 |
2019/02/20 | 705 | 711 | 703 | 706 | 334,300 |
2019/02/19 | 707 | 709 | 703 | 705 | 314,200 |
2019/02/18 | 703 | 712 | 699 | 708 | 486,300 |
2019/02/15 | 690 | 694 | 685 | 693 | 585,900 |
2019/02/14 | 686 | 699 | 686 | 689 | 687,000 |
2019/02/13 | 686 | 690 | 680 | 688 | 631,800 |
2019/02/12 | 684 | 689 | 667 | 681 | 856,900 |
2019/02/08 | 689 | 694 | 664 | 678 | 806,700 |
2019/02/07 | 722 | 725 | 697 | 704 | 513,000 |
2019/02/06 | 725 | 725 | 714 | 722 | 449,600 |
2019/02/05 | 719 | 725 | 708 | 718 | 718,700 |
2019/02/04 | 703 | 717 | 701 | 717 | 517,300 |
2019/02/01 | 695 | 704 | 695 | 696 | 428,500 |
2019/01/31 | 694 | 700 | 689 | 697 | 545,100 |
2019/01/30 | 683 | 689 | 680 | 684 | 934,400 |
2019/01/29 | 680 | 693 | 680 | 691 | 499,100 |
2019/01/28 | 685 | 692 | 682 | 682 | 488,500 |
2019/01/25 | 674 | 692 | 672 | 682 | 706,800 |
2019/01/24 | 678 | 689 | 674 | 680 | 396,600 |
2019/01/23 | 690 | 690 | 681 | 685 | 620,900 |
2019/01/22 | 707 | 708 | 693 | 694 | 288,600 |
2019/01/21 | 706 | 709 | 701 | 702 | 401,700 |
2019/01/18 | 686 | 709 | 686 | 699 | 734,600 |
2019/01/17 | 688 | 696 | 682 | 685 | 483,800 |
2019/01/16 | 704 | 709 | 683 | 685 | 461,100 |
2019/01/15 | 680 | 701 | 680 | 698 | 380,700 |
2019/01/11 | 693 | 695 | 686 | 688 | 385,100 |
2019/01/10 | 686 | 692 | 682 | 689 | 694,500 |
2019/01/09 | 703 | 703 | 683 | 687 | 991,700 |
2019/01/08 | 698 | 709 | 695 | 701 | 635,700 |
2019/01/07 | 714 | 719 | 699 | 704 | 641,000 |
2019/01/04 | 676 | 690 | 666 | 690 | 930,400 |