戸田工業(4100)の株価時系列情報
戸田工業(4100)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 |
|---|---|---|---|---|---|
| 2026/07/07 | 1,583 | 1,583 | 1,491 | 1,494 | 67,500 |
| 2026/07/06 | 1,636 | 1,637 | 1,546 | 1,551 | 66,000 |
| 2026/07/03 | 1,595 | 1,636 | 1,543 | 1,636 | 69,500 |
| 2026/07/02 | 1,641 | 1,657 | 1,591 | 1,595 | 60,200 |
| 2026/07/01 | 1,683 | 1,711 | 1,639 | 1,659 | 66,600 |
| 2026/06/30 | 1,670 | 1,712 | 1,622 | 1,677 | 46,400 |
| 2026/06/29 | 1,683 | 1,683 | 1,603 | 1,643 | 59,800 |
| 2026/06/26 | 1,803 | 1,803 | 1,662 | 1,683 | 68,700 |
| 2026/06/25 | 1,840 | 1,851 | 1,785 | 1,826 | 73,400 |
| 2026/06/24 | 1,870 | 1,905 | 1,766 | 1,776 | 135,600 |
| 2026/06/23 | 1,938 | 1,998 | 1,901 | 1,910 | 99,500 |
| 2026/06/22 | 1,880 | 1,974 | 1,875 | 1,940 | 89,600 |
| 2026/06/19 | 2,008 | 2,023 | 1,880 | 1,889 | 147,400 |
| 2026/06/18 | 1,850 | 2,075 | 1,831 | 2,009 | 303,200 |
| 2026/06/17 | 1,750 | 1,985 | 1,745 | 1,835 | 209,000 |
| 2026/06/16 | 1,775 | 1,874 | 1,710 | 1,777 | 203,700 |
| 2026/06/15 | 1,590 | 1,785 | 1,578 | 1,735 | 268,300 |
| 2026/06/12 | 1,625 | 1,659 | 1,535 | 1,552 | 157,200 |
| 2026/06/11 | 1,604 | 1,616 | 1,540 | 1,596 | 98,600 |
| 2026/06/10 | 1,700 | 1,726 | 1,604 | 1,655 | 129,900 |
| 2026/06/09 | 1,715 | 1,787 | 1,652 | 1,730 | 150,100 |
| 2026/06/08 | 1,700 | 1,736 | 1,672 | 1,698 | 136,500 |
| 2026/06/05 | 1,730 | 1,854 | 1,696 | 1,851 | 119,600 |
| 2026/06/04 | 1,809 | 1,841 | 1,746 | 1,759 | 137,600 |
| 2026/06/03 | 1,900 | 1,900 | 1,770 | 1,836 | 279,900 |
| 2026/06/02 | 1,942 | 1,973 | 1,769 | 1,880 | 475,800 |
| 2026/06/01 | 2,037 | 2,194 | 1,880 | 1,943 | 702,600 |
| 2026/05/29 | 2,199 | 2,219 | 1,948 | 2,020 | 830,100 |
| 2026/05/28 | 1,698 | 2,122 | 1,698 | 2,122 | 569,300 |
| 2026/05/27 | 2,000 | 2,055 | 1,670 | 1,722 | 351,600 |
| 2026/05/26 | 1,810 | 1,934 | 1,756 | 1,922 | 473,000 |
| 2026/05/25 | 1,525 | 1,795 | 1,521 | 1,751 | 340,100 |
| 2026/05/22 | 1,422 | 1,496 | 1,422 | 1,495 | 25,200 |
| 2026/05/21 | 1,395 | 1,429 | 1,380 | 1,417 | 16,500 |
| 2026/05/20 | 1,418 | 1,418 | 1,341 | 1,365 | 44,700 |
| 2026/05/19 | 1,471 | 1,493 | 1,420 | 1,430 | 30,400 |
| 2026/05/18 | 1,416 | 1,503 | 1,382 | 1,482 | 62,900 |
| 2026/05/15 | 1,595 | 1,599 | 1,504 | 1,538 | 54,100 |
| 2026/05/14 | 1,560 | 1,603 | 1,556 | 1,578 | 36,100 |
| 2026/05/13 | 1,575 | 1,604 | 1,531 | 1,560 | 42,400 |
| 2026/05/12 | 1,525 | 1,620 | 1,520 | 1,594 | 91,500 |
| 2026/05/11 | 1,437 | 1,512 | 1,437 | 1,496 | 45,800 |
| 2026/05/08 | 1,417 | 1,444 | 1,404 | 1,436 | 31,100 |
| 2026/05/07 | 1,351 | 1,445 | 1,351 | 1,445 | 43,800 |
| 2026/05/01 | 1,337 | 1,361 | 1,324 | 1,350 | 15,600 |
| 2026/04/30 | 1,307 | 1,346 | 1,296 | 1,341 | 23,500 |
| 2026/04/28 | 1,325 | 1,337 | 1,320 | 1,337 | 11,000 |
| 2026/04/27 | 1,335 | 1,335 | 1,295 | 1,325 | 28,300 |
| 2026/04/24 | 1,333 | 1,349 | 1,313 | 1,322 | 19,900 |
| 2026/04/23 | 1,367 | 1,371 | 1,328 | 1,333 | 31,700 |
| 2026/04/22 | 1,421 | 1,423 | 1,365 | 1,380 | 30,100 |
| 2026/04/21 | 1,426 | 1,448 | 1,414 | 1,423 | 36,300 |
| 2026/04/20 | 1,459 | 1,477 | 1,424 | 1,432 | 61,400 |
| 2026/04/17 | 1,441 | 1,461 | 1,430 | 1,453 | 15,200 |
| 2026/04/16 | 1,433 | 1,465 | 1,433 | 1,441 | 16,700 |
| 2026/04/15 | 1,479 | 1,494 | 1,437 | 1,439 | 23,700 |
| 2026/04/14 | 1,423 | 1,457 | 1,423 | 1,449 | 40,200 |
| 2026/04/13 | 1,430 | 1,442 | 1,406 | 1,430 | 13,900 |
| 2026/04/10 | 1,442 | 1,459 | 1,429 | 1,434 | 17,600 |
| 2026/04/09 | 1,463 | 1,478 | 1,422 | 1,424 | 32,600 |
| 2026/04/08 | 1,426 | 1,487 | 1,426 | 1,487 | 30,700 |
| 2026/04/07 | 1,405 | 1,421 | 1,387 | 1,404 | 22,600 |
| 2026/04/06 | 1,400 | 1,433 | 1,400 | 1,416 | 14,800 |
| 2026/04/03 | 1,380 | 1,420 | 1,380 | 1,420 | 25,000 |
| 2026/03/27 | 1,352 | 1,370 | 1,320 | 1,364 | 23,800 |
| 2026/03/26 | 1,372 | 1,381 | 1,339 | 1,359 | 21,000 |
| 2026/03/25 | 1,324 | 1,382 | 1,324 | 1,372 | 37,500 |
| 2026/03/24 | 1,317 | 1,329 | 1,300 | 1,323 | 24,700 |
| 2026/03/23 | 1,269 | 1,288 | 1,245 | 1,261 | 70,100 |
| 2026/03/19 | 1,397 | 1,397 | 1,325 | 1,329 | 105,000 |
| 2026/03/18 | 1,412 | 1,425 | 1,400 | 1,425 | 21,600 |
| 2026/03/17 | 1,384 | 1,419 | 1,361 | 1,385 | 25,000 |
| 2026/03/16 | 1,360 | 1,383 | 1,351 | 1,361 | 35,900 |
| 2026/03/13 | 1,369 | 1,384 | 1,350 | 1,357 | 49,400 |
| 2026/03/12 | 1,428 | 1,445 | 1,398 | 1,400 | 46,100 |
| 2026/03/11 | 1,428 | 1,480 | 1,403 | 1,457 | 57,300 |
| 2026/03/10 | 1,368 | 1,412 | 1,356 | 1,406 | 44,300 |
| 2026/03/09 | 1,376 | 1,376 | 1,303 | 1,336 | 78,300 |
| 2026/03/06 | 1,443 | 1,467 | 1,415 | 1,448 | 46,500 |
| 2026/03/05 | 1,421 | 1,479 | 1,416 | 1,473 | 54,600 |
| 2026/03/04 | 1,430 | 1,461 | 1,341 | 1,365 | 135,200 |
| 2026/03/03 | 1,505 | 1,571 | 1,494 | 1,496 | 103,400 |
| 2026/03/02 | 1,560 | 1,560 | 1,505 | 1,513 | 72,300 |
| 2026/02/27 | 1,508 | 1,594 | 1,505 | 1,585 | 86,700 |
| 2026/02/26 | 1,520 | 1,548 | 1,488 | 1,520 | 71,200 |
| 2026/02/25 | 1,451 | 1,539 | 1,441 | 1,510 | 106,900 |
| 2026/02/24 | 1,400 | 1,474 | 1,382 | 1,460 | 57,500 |
| 2026/02/20 | 1,451 | 1,451 | 1,392 | 1,400 | 37,000 |
| 2026/02/19 | 1,486 | 1,486 | 1,444 | 1,460 | 44,300 |
| 2026/02/18 | 1,472 | 1,512 | 1,456 | 1,486 | 49,300 |
| 2026/02/17 | 1,496 | 1,498 | 1,454 | 1,472 | 54,700 |
| 2026/02/16 | 1,419 | 1,506 | 1,412 | 1,496 | 81,600 |
| 2026/02/13 | 1,454 | 1,463 | 1,392 | 1,419 | 60,700 |
| 2026/02/12 | 1,465 | 1,485 | 1,439 | 1,466 | 149,500 |
| 2026/02/10 | 1,417 | 1,435 | 1,348 | 1,375 | 136,300 |
| 2026/02/09 | 1,500 | 1,500 | 1,433 | 1,477 | 83,500 |
| 2026/02/06 | 1,457 | 1,474 | 1,428 | 1,470 | 50,000 |
| 2026/02/05 | 1,511 | 1,524 | 1,463 | 1,487 | 70,600 |
| 2026/02/04 | 1,419 | 1,516 | 1,400 | 1,516 | 94,200 |
| 2026/02/03 | 1,432 | 1,474 | 1,429 | 1,435 | 51,400 |
| 2026/02/02 | 1,448 | 1,470 | 1,428 | 1,428 | 78,500 |
| 2026/01/30 | 1,383 | 1,437 | 1,376 | 1,436 | 67,100 |
| 2026/01/29 | 1,371 | 1,406 | 1,336 | 1,385 | 60,600 |
| 2026/01/28 | 1,412 | 1,412 | 1,372 | 1,384 | 75,200 |
| 2026/01/27 | 1,425 | 1,461 | 1,400 | 1,412 | 45,900 |
| 2026/01/26 | 1,425 | 1,448 | 1,396 | 1,425 | 86,200 |
| 2026/01/23 | 1,465 | 1,516 | 1,418 | 1,475 | 131,800 |
| 2026/01/22 | 1,565 | 1,594 | 1,434 | 1,466 | 208,600 |
| 2026/01/21 | 1,670 | 1,758 | 1,539 | 1,555 | 900,400 |
| 2026/01/20 | 1,704 | 1,704 | 1,620 | 1,704 | 245,400 |
| 2026/01/19 | 1,381 | 1,433 | 1,347 | 1,404 | 182,200 |
| 2026/01/16 | 1,502 | 1,508 | 1,373 | 1,381 | 155,900 |
| 2026/01/15 | 1,470 | 1,680 | 1,438 | 1,498 | 528,700 |
| 2026/01/14 | 1,283 | 1,518 | 1,283 | 1,469 | 473,400 |
| 2026/01/13 | 1,359 | 1,359 | 1,270 | 1,285 | 51,300 |
| 2026/01/09 | 1,380 | 1,409 | 1,294 | 1,318 | 109,700 |
| 2026/01/08 | 1,242 | 1,313 | 1,232 | 1,306 | 63,900 |
| 2026/01/07 | 1,195 | 1,229 | 1,192 | 1,223 | 35,000 |
| 2026/01/06 | 1,179 | 1,192 | 1,172 | 1,185 | 28,000 |
| 2026/01/05 | 1,157 | 1,179 | 1,153 | 1,163 | 14,000 |
| 2025/12/30 | 1,155 | 1,159 | 1,142 | 1,150 | 12,400 |
| 2025/12/29 | 1,140 | 1,169 | 1,140 | 1,155 | 14,500 |
| 2025/12/26 | 1,150 | 1,167 | 1,132 | 1,140 | 33,800 |
| 2025/12/25 | 1,167 | 1,185 | 1,143 | 1,144 | 55,800 |
| 2025/12/24 | 1,135 | 1,169 | 1,134 | 1,162 | 44,100 |
| 2025/12/23 | 1,114 | 1,135 | 1,114 | 1,135 | 22,400 |
| 2025/12/22 | 1,139 | 1,139 | 1,108 | 1,108 | 61,100 |
| 2025/12/19 | 1,094 | 1,145 | 1,094 | 1,139 | 75,500 |
| 2025/12/18 | 1,090 | 1,105 | 1,087 | 1,100 | 78,300 |
| 2025/12/17 | 1,101 | 1,113 | 1,089 | 1,091 | 39,400 |
| 2025/12/16 | 1,114 | 1,114 | 1,096 | 1,104 | 21,800 |
| 2025/12/15 | 1,082 | 1,114 | 1,082 | 1,114 | 22,800 |
| 2025/12/12 | 1,082 | 1,090 | 1,079 | 1,082 | 17,300 |
| 2025/12/11 | 1,102 | 1,102 | 1,080 | 1,080 | 38,200 |
| 2025/12/10 | 1,097 | 1,116 | 1,089 | 1,102 | 25,800 |
| 2025/12/09 | 1,106 | 1,123 | 1,084 | 1,089 | 20,300 |
| 2025/12/08 | 1,115 | 1,115 | 1,094 | 1,105 | 39,300 |
| 2025/12/05 | 1,121 | 1,140 | 1,117 | 1,117 | 17,300 |
| 2025/12/04 | 1,107 | 1,133 | 1,107 | 1,121 | 18,100 |
| 2025/12/03 | 1,129 | 1,140 | 1,106 | 1,106 | 19,900 |
| 2025/12/02 | 1,154 | 1,156 | 1,128 | 1,128 | 15,000 |
| 2025/12/01 | 1,161 | 1,161 | 1,147 | 1,154 | 23,500 |
| 2025/11/28 | 1,140 | 1,165 | 1,140 | 1,157 | 31,900 |
| 2025/11/27 | 1,137 | 1,141 | 1,130 | 1,140 | 15,300 |
| 2025/11/26 | 1,124 | 1,154 | 1,124 | 1,144 | 14,700 |
| 2025/11/25 | 1,152 | 1,152 | 1,117 | 1,124 | 29,700 |
| 2025/11/21 | 1,130 | 1,133 | 1,117 | 1,122 | 28,500 |
| 2025/11/20 | 1,110 | 1,145 | 1,110 | 1,131 | 36,400 |
| 2025/11/19 | 1,113 | 1,130 | 1,088 | 1,106 | 31,400 |
| 2025/11/18 | 1,111 | 1,139 | 1,099 | 1,123 | 45,400 |
| 2025/11/17 | 1,154 | 1,164 | 1,119 | 1,119 | 62,000 |
| 2025/11/14 | 1,170 | 1,180 | 1,148 | 1,154 | 35,500 |
| 2025/11/13 | 1,192 | 1,207 | 1,167 | 1,180 | 69,900 |
| 2025/11/12 | 1,218 | 1,264 | 1,187 | 1,192 | 117,100 |
| 2025/11/11 | 1,334 | 1,434 | 1,334 | 1,398 | 79,000 |
| 2025/11/10 | 1,240 | 1,344 | 1,215 | 1,334 | 41,700 |
| 2025/11/07 | 1,267 | 1,274 | 1,214 | 1,235 | 22,500 |
| 2025/11/06 | 1,257 | 1,290 | 1,250 | 1,288 | 13,500 |
| 2025/11/05 | 1,294 | 1,294 | 1,239 | 1,245 | 19,500 |
| 2025/11/04 | 1,283 | 1,303 | 1,274 | 1,284 | 15,200 |
| 2025/10/31 | 1,260 | 1,283 | 1,258 | 1,282 | 9,100 |
| 2025/10/30 | 1,258 | 1,288 | 1,257 | 1,260 | 19,800 |
| 2025/10/29 | 1,279 | 1,288 | 1,261 | 1,263 | 9,900 |
| 2025/10/28 | 1,336 | 1,338 | 1,280 | 1,280 | 36,400 |
| 2025/10/27 | 1,348 | 1,375 | 1,330 | 1,364 | 21,200 |
| 2025/10/24 | 1,336 | 1,345 | 1,326 | 1,337 | 7,600 |
| 2025/10/23 | 1,304 | 1,336 | 1,304 | 1,331 | 11,300 |
| 2025/10/22 | 1,300 | 1,325 | 1,284 | 1,319 | 15,200 |
| 2025/10/21 | 1,281 | 1,318 | 1,281 | 1,289 | 12,800 |
| 2025/10/20 | 1,290 | 1,305 | 1,265 | 1,291 | 13,700 |
| 2025/10/17 | 1,304 | 1,309 | 1,285 | 1,285 | 8,900 |
| 2025/10/16 | 1,294 | 1,310 | 1,288 | 1,304 | 12,100 |
| 2025/10/15 | 1,247 | 1,314 | 1,247 | 1,305 | 12,400 |
| 2025/10/14 | 1,250 | 1,272 | 1,230 | 1,247 | 28,000 |
| 2025/10/10 | 1,280 | 1,292 | 1,255 | 1,255 | 16,100 |
| 2025/10/09 | 1,308 | 1,308 | 1,286 | 1,291 | 9,200 |
| 2025/10/08 | 1,315 | 1,330 | 1,300 | 1,300 | 11,500 |
| 2025/10/07 | 1,335 | 1,337 | 1,312 | 1,321 | 12,500 |
| 2025/10/06 | 1,273 | 1,370 | 1,262 | 1,348 | 33,400 |
| 2025/10/03 | 1,235 | 1,274 | 1,235 | 1,250 | 21,400 |
| 2025/10/02 | 1,270 | 1,280 | 1,258 | 1,260 | 11,200 |
| 2025/10/01 | 1,305 | 1,305 | 1,270 | 1,270 | 20,300 |
| 2025/09/30 | 1,352 | 1,352 | 1,301 | 1,305 | 11,200 |
| 2025/09/29 | 1,375 | 1,379 | 1,339 | 1,339 | 16,600 |
| 2025/09/26 | 1,362 | 1,380 | 1,350 | 1,359 | 16,100 |
| 2025/09/25 | 1,393 | 1,397 | 1,361 | 1,361 | 17,700 |
| 2025/09/24 | 1,424 | 1,435 | 1,390 | 1,404 | 22,500 |
| 2025/09/22 | 1,421 | 1,432 | 1,412 | 1,412 | 11,800 |
| 2025/09/19 | 1,394 | 1,432 | 1,387 | 1,412 | 30,700 |
| 2025/09/18 | 1,351 | 1,420 | 1,347 | 1,394 | 25,400 |
| 2025/09/17 | 1,365 | 1,370 | 1,335 | 1,345 | 15,100 |
| 2025/09/16 | 1,385 | 1,396 | 1,344 | 1,371 | 23,200 |
| 2025/09/12 | 1,395 | 1,398 | 1,372 | 1,385 | 19,600 |
| 2025/09/11 | 1,388 | 1,416 | 1,383 | 1,395 | 9,600 |
| 2025/09/10 | 1,384 | 1,405 | 1,364 | 1,388 | 15,800 |
| 2025/09/09 | 1,404 | 1,433 | 1,370 | 1,374 | 21,700 |
| 2025/09/08 | 1,438 | 1,438 | 1,390 | 1,404 | 17,600 |
| 2025/09/05 | 1,428 | 1,432 | 1,399 | 1,430 | 16,300 |
| 2025/09/04 | 1,377 | 1,418 | 1,343 | 1,413 | 22,600 |
| 2025/09/03 | 1,392 | 1,422 | 1,354 | 1,370 | 19,500 |