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 |
|---|---|---|---|---|---|
| 2025/06/13 | 993 | 993 | 972 | 972 | 16,300 |
| 2025/06/12 | 989 | 999 | 989 | 998 | 3,800 |
| 2025/06/11 | 975 | 1,002 | 975 | 1,002 | 19,200 |
| 2025/06/10 | 985 | 985 | 973 | 974 | 4,800 |
| 2025/06/09 | 975 | 990 | 975 | 990 | 3,200 |
| 2025/06/06 | 977 | 983 | 972 | 972 | 4,200 |
| 2025/06/05 | 983 | 984 | 977 | 977 | 4,400 |
| 2025/06/04 | 956 | 992 | 956 | 992 | 17,400 |
| 2025/06/03 | 965 | 968 | 956 | 956 | 5,500 |
| 2025/06/02 | 960 | 977 | 960 | 965 | 5,400 |
| 2025/05/30 | 960 | 975 | 958 | 965 | 9,900 |
| 2025/05/29 | 989 | 990 | 959 | 962 | 13,700 |
| 2025/05/28 | 980 | 989 | 963 | 987 | 12,200 |
| 2025/05/27 | 974 | 986 | 974 | 980 | 5,100 |
| 2025/05/26 | 948 | 976 | 948 | 968 | 8,500 |
| 2025/05/23 | 957 | 963 | 948 | 948 | 9,200 |
| 2025/05/22 | 955 | 956 | 945 | 945 | 8,200 |
| 2025/05/21 | 961 | 967 | 940 | 941 | 29,300 |
| 2025/05/20 | 970 | 983 | 961 | 961 | 30,100 |
| 2025/05/19 | 962 | 988 | 962 | 974 | 10,900 |
| 2025/05/16 | 980 | 989 | 955 | 960 | 44,200 |
| 2025/05/15 | 986 | 1,024 | 986 | 1,023 | 11,200 |
| 2025/05/14 | 1,031 | 1,037 | 1,015 | 1,016 | 4,000 |
| 2025/05/13 | 1,049 | 1,049 | 1,037 | 1,037 | 5,000 |
| 2025/05/12 | 1,031 | 1,057 | 1,031 | 1,043 | 10,000 |
| 2025/05/09 | 987 | 1,070 | 987 | 1,018 | 35,500 |
| 2025/05/08 | 988 | 1,009 | 988 | 996 | 5,000 |
| 2025/05/07 | 1,005 | 1,014 | 997 | 1,000 | 5,000 |
| 2025/05/02 | 998 | 1,025 | 985 | 1,002 | 15,000 |
| 2025/05/01 | 1,044 | 1,044 | 999 | 999 | 9,400 |
| 2025/04/30 | 1,019 | 1,040 | 1,012 | 1,038 | 5,400 |
| 2025/04/28 | 1,050 | 1,059 | 1,014 | 1,014 | 15,500 |
| 2025/04/25 | 1,002 | 1,040 | 1,002 | 1,020 | 16,300 |
| 2025/04/24 | 1,042 | 1,052 | 1,016 | 1,016 | 10,600 |
| 2025/04/23 | 1,047 | 1,059 | 1,035 | 1,048 | 12,700 |
| 2025/04/22 | 1,065 | 1,108 | 1,019 | 1,031 | 76,600 |
| 2025/04/21 | 1,018 | 1,059 | 1,008 | 1,050 | 6,000 |
| 2025/04/18 | 1,000 | 1,030 | 980 | 1,018 | 16,900 |
| 2025/04/17 | 976 | 997 | 976 | 997 | 16,600 |
| 2025/04/16 | 1,025 | 1,034 | 980 | 986 | 62,400 |
| 2025/04/15 | 980 | 1,072 | 980 | 1,072 | 18,300 |
| 2025/04/14 | 981 | 1,008 | 969 | 985 | 11,100 |
| 2025/04/11 | 977 | 983 | 936 | 974 | 16,600 |
| 2025/04/10 | 921 | 977 | 921 | 977 | 20,300 |
| 2025/04/09 | 933 | 933 | 882 | 886 | 35,100 |
| 2025/04/08 | 987 | 1,012 | 935 | 935 | 49,300 |
| 2025/04/07 | 951 | 978 | 934 | 948 | 30,100 |
| 2025/04/04 | 1,067 | 1,067 | 980 | 1,011 | 39,800 |
| 2025/04/03 | 1,110 | 1,130 | 1,062 | 1,103 | 25,300 |
| 2025/04/02 | 1,126 | 1,150 | 1,122 | 1,122 | 10,600 |
| 2025/04/01 | 1,125 | 1,160 | 1,122 | 1,122 | 6,000 |
| 2025/03/31 | 1,170 | 1,170 | 1,128 | 1,129 | 22,700 |
| 2025/03/28 | 1,228 | 1,228 | 1,180 | 1,188 | 11,700 |
| 2025/03/27 | 1,191 | 1,227 | 1,190 | 1,227 | 8,900 |
| 2025/03/26 | 1,195 | 1,208 | 1,185 | 1,207 | 8,100 |
| 2025/03/25 | 1,191 | 1,209 | 1,191 | 1,201 | 4,100 |
| 2025/03/24 | 1,214 | 1,214 | 1,191 | 1,191 | 3,700 |
| 2025/03/21 | 1,214 | 1,214 | 1,175 | 1,205 | 10,000 |
| 2025/03/19 | 1,220 | 1,239 | 1,204 | 1,214 | 4,400 |
| 2025/03/18 | 1,256 | 1,273 | 1,227 | 1,227 | 10,800 |
| 2025/03/17 | 1,270 | 1,277 | 1,255 | 1,257 | 9,200 |
| 2025/03/14 | 1,251 | 1,261 | 1,228 | 1,257 | 13,800 |
| 2025/03/13 | 1,213 | 1,267 | 1,212 | 1,264 | 21,200 |
| 2025/03/12 | 1,195 | 1,237 | 1,195 | 1,228 | 17,300 |
| 2025/03/11 | 1,180 | 1,202 | 1,170 | 1,191 | 5,700 |
| 2025/03/10 | 1,186 | 1,194 | 1,181 | 1,194 | 5,800 |
| 2025/03/07 | 1,168 | 1,190 | 1,155 | 1,187 | 13,600 |
| 2025/03/06 | 1,155 | 1,185 | 1,147 | 1,185 | 13,100 |
| 2025/03/05 | 1,146 | 1,156 | 1,142 | 1,149 | 5,000 |
| 2025/03/04 | 1,147 | 1,152 | 1,123 | 1,152 | 7,500 |
| 2025/03/03 | 1,149 | 1,154 | 1,119 | 1,148 | 18,400 |
| 2025/02/28 | 1,159 | 1,168 | 1,112 | 1,140 | 13,500 |
| 2025/02/27 | 1,122 | 1,162 | 1,122 | 1,160 | 7,300 |
| 2025/02/26 | 1,110 | 1,129 | 1,110 | 1,129 | 11,100 |
| 2025/02/25 | 1,146 | 1,147 | 1,114 | 1,116 | 9,100 |
| 2025/02/21 | 1,159 | 1,159 | 1,136 | 1,150 | 9,300 |
| 2025/02/20 | 1,147 | 1,175 | 1,147 | 1,153 | 6,000 |
| 2025/02/19 | 1,175 | 1,180 | 1,157 | 1,157 | 11,200 |
| 2025/02/18 | 1,159 | 1,180 | 1,140 | 1,175 | 25,600 |
| 2025/02/17 | 1,146 | 1,164 | 1,146 | 1,150 | 10,600 |
| 2025/02/14 | 1,203 | 1,203 | 1,156 | 1,161 | 17,700 |
| 2025/02/13 | 1,246 | 1,246 | 1,180 | 1,203 | 15,000 |
| 2025/02/12 | 1,158 | 1,250 | 1,158 | 1,241 | 46,600 |
| 2025/02/10 | 1,175 | 1,197 | 1,160 | 1,163 | 25,100 |
| 2025/02/07 | 1,152 | 1,199 | 1,152 | 1,175 | 30,800 |
| 2025/02/06 | 1,124 | 1,192 | 1,120 | 1,181 | 36,700 |
| 2025/02/05 | 1,097 | 1,145 | 1,097 | 1,114 | 37,300 |
| 2025/02/04 | 1,039 | 1,095 | 1,039 | 1,095 | 18,100 |
| 2025/02/03 | 1,052 | 1,052 | 1,030 | 1,031 | 19,800 |
| 2025/01/31 | 1,080 | 1,080 | 1,052 | 1,059 | 11,400 |
| 2025/01/30 | 1,067 | 1,083 | 1,059 | 1,080 | 14,200 |
| 2025/01/29 | 1,077 | 1,077 | 1,065 | 1,069 | 6,300 |
| 2025/01/28 | 1,072 | 1,086 | 1,060 | 1,076 | 17,700 |
| 2025/01/27 | 1,097 | 1,108 | 1,077 | 1,083 | 15,800 |
| 2025/01/24 | 1,084 | 1,108 | 1,084 | 1,097 | 13,100 |
| 2025/01/23 | 1,097 | 1,097 | 1,072 | 1,084 | 11,400 |
| 2025/01/22 | 1,088 | 1,128 | 1,083 | 1,101 | 27,300 |
| 2025/01/21 | 1,081 | 1,099 | 1,074 | 1,094 | 9,000 |
| 2025/01/20 | 1,049 | 1,085 | 1,049 | 1,074 | 16,100 |
| 2025/01/17 | 1,049 | 1,057 | 1,035 | 1,049 | 28,700 |
| 2025/01/16 | 1,053 | 1,069 | 1,050 | 1,053 | 12,400 |
| 2025/01/15 | 1,061 | 1,073 | 1,050 | 1,053 | 28,700 |
| 2025/01/14 | 1,095 | 1,100 | 1,066 | 1,072 | 33,500 |
| 2025/01/10 | 1,096 | 1,108 | 1,091 | 1,095 | 17,400 |
| 2025/01/09 | 1,135 | 1,135 | 1,100 | 1,103 | 32,000 |
| 2025/01/08 | 1,133 | 1,147 | 1,131 | 1,136 | 15,400 |
| 2025/01/07 | 1,154 | 1,158 | 1,135 | 1,139 | 32,300 |
| 2025/01/06 | 1,185 | 1,187 | 1,153 | 1,153 | 21,200 |
| 2024/12/30 | 1,175 | 1,196 | 1,175 | 1,185 | 10,600 |
| 2024/12/27 | 1,174 | 1,194 | 1,161 | 1,168 | 15,300 |
| 2024/12/26 | 1,150 | 1,187 | 1,150 | 1,171 | 37,100 |
| 2024/12/25 | 1,142 | 1,154 | 1,134 | 1,150 | 44,500 |
| 2024/12/24 | 1,147 | 1,174 | 1,147 | 1,172 | 24,700 |
| 2024/12/23 | 1,158 | 1,165 | 1,137 | 1,153 | 23,400 |
| 2024/12/20 | 1,167 | 1,189 | 1,160 | 1,160 | 26,200 |
| 2024/12/19 | 1,173 | 1,180 | 1,160 | 1,167 | 20,000 |
| 2024/12/18 | 1,191 | 1,191 | 1,169 | 1,189 | 26,300 |
| 2024/12/17 | 1,200 | 1,215 | 1,160 | 1,191 | 41,300 |
| 2024/12/16 | 1,254 | 1,254 | 1,181 | 1,182 | 48,500 |
| 2024/12/13 | 1,267 | 1,267 | 1,247 | 1,254 | 21,600 |
| 2024/12/12 | 1,277 | 1,294 | 1,267 | 1,280 | 21,100 |
| 2024/12/11 | 1,306 | 1,306 | 1,269 | 1,269 | 33,400 |
| 2024/12/10 | 1,335 | 1,335 | 1,306 | 1,312 | 15,200 |
| 2024/12/09 | 1,340 | 1,345 | 1,323 | 1,328 | 17,800 |
| 2024/12/06 | 1,335 | 1,362 | 1,335 | 1,354 | 9,000 |
| 2024/12/05 | 1,319 | 1,346 | 1,310 | 1,339 | 25,200 |
| 2024/12/04 | 1,397 | 1,405 | 1,343 | 1,343 | 24,800 |
| 2024/12/03 | 1,415 | 1,415 | 1,391 | 1,409 | 15,000 |
| 2024/12/02 | 1,426 | 1,434 | 1,390 | 1,410 | 16,100 |
| 2024/11/29 | 1,476 | 1,476 | 1,423 | 1,426 | 18,000 |
| 2024/11/28 | 1,463 | 1,489 | 1,463 | 1,465 | 10,700 |
| 2024/11/27 | 1,506 | 1,506 | 1,464 | 1,465 | 9,700 |
| 2024/11/26 | 1,500 | 1,500 | 1,472 | 1,481 | 9,800 |
| 2024/11/25 | 1,529 | 1,542 | 1,480 | 1,480 | 10,500 |
| 2024/11/22 | 1,542 | 1,542 | 1,518 | 1,534 | 2,400 |
| 2024/11/21 | 1,505 | 1,537 | 1,505 | 1,527 | 3,100 |
| 2024/11/20 | 1,495 | 1,518 | 1,492 | 1,505 | 4,900 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,495 | 4,500 |
| 2024/11/18 | 1,501 | 1,505 | 1,491 | 1,491 | 14,200 |
| 2024/11/15 | 1,500 | 1,519 | 1,500 | 1,505 | 10,000 |
| 2024/11/14 | 1,525 | 1,540 | 1,480 | 1,480 | 14,200 |
| 2024/11/13 | 1,560 | 1,571 | 1,512 | 1,526 | 13,200 |
| 2024/11/12 | 1,550 | 1,610 | 1,542 | 1,545 | 37,200 |
| 2024/11/11 | 1,717 | 1,739 | 1,669 | 1,685 | 5,200 |
| 2024/11/08 | 1,730 | 1,740 | 1,701 | 1,715 | 4,000 |
| 2024/11/07 | 1,712 | 1,723 | 1,685 | 1,723 | 4,600 |
| 2024/11/06 | 1,721 | 1,740 | 1,700 | 1,711 | 4,600 |
| 2024/11/05 | 1,700 | 1,727 | 1,700 | 1,715 | 2,600 |
| 2024/11/01 | 1,714 | 1,714 | 1,687 | 1,698 | 3,300 |
| 2024/10/31 | 1,741 | 1,741 | 1,702 | 1,728 | 1,700 |
| 2024/10/30 | 1,758 | 1,758 | 1,684 | 1,733 | 14,700 |
| 2024/10/29 | 1,684 | 1,758 | 1,682 | 1,758 | 12,400 |
| 2024/10/28 | 1,642 | 1,683 | 1,630 | 1,683 | 7,700 |
| 2024/10/25 | 1,660 | 1,669 | 1,660 | 1,669 | 7,300 |
| 2024/10/24 | 1,683 | 1,683 | 1,660 | 1,660 | 4,700 |
| 2024/10/23 | 1,673 | 1,674 | 1,653 | 1,659 | 7,800 |
| 2024/10/22 | 1,694 | 1,694 | 1,667 | 1,679 | 6,500 |
| 2024/10/21 | 1,690 | 1,695 | 1,672 | 1,694 | 5,100 |
| 2024/10/18 | 1,699 | 1,702 | 1,676 | 1,690 | 4,000 |
| 2024/10/17 | 1,748 | 1,749 | 1,690 | 1,699 | 7,800 |
| 2024/10/16 | 1,752 | 1,752 | 1,730 | 1,731 | 2,900 |
| 2024/10/15 | 1,760 | 1,765 | 1,724 | 1,762 | 5,800 |
| 2024/10/11 | 1,747 | 1,757 | 1,726 | 1,751 | 8,800 |
| 2024/10/10 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 |
| 2024/10/09 | 1,764 | 1,804 | 1,730 | 1,756 | 9,900 |
| 2024/10/08 | 1,765 | 1,776 | 1,742 | 1,762 | 9,800 |
| 2024/10/07 | 1,812 | 1,812 | 1,784 | 1,788 | 7,200 |
| 2024/10/04 | 1,819 | 1,819 | 1,794 | 1,812 | 5,400 |
| 2024/10/03 | 1,804 | 1,824 | 1,797 | 1,810 | 7,100 |
| 2024/10/02 | 1,811 | 1,811 | 1,769 | 1,771 | 7,500 |
| 2024/10/01 | 1,774 | 1,811 | 1,763 | 1,811 | 7,600 |
| 2024/09/30 | 1,804 | 1,818 | 1,764 | 1,769 | 15,000 |
| 2024/09/27 | 1,834 | 1,848 | 1,804 | 1,824 | 11,100 |
| 2024/09/26 | 1,784 | 1,813 | 1,782 | 1,813 | 10,600 |
| 2024/09/25 | 1,763 | 1,784 | 1,743 | 1,784 | 10,400 |
| 2024/09/24 | 1,748 | 1,764 | 1,743 | 1,758 | 5,100 |
| 2024/09/20 | 1,775 | 1,780 | 1,747 | 1,747 | 7,800 |
| 2024/09/19 | 1,739 | 1,772 | 1,739 | 1,772 | 6,200 |
| 2024/09/18 | 1,677 | 1,740 | 1,677 | 1,739 | 9,000 |
| 2024/09/17 | 1,754 | 1,755 | 1,672 | 1,698 | 13,400 |
| 2024/09/13 | 1,710 | 1,760 | 1,710 | 1,749 | 12,600 |
| 2024/09/12 | 1,680 | 1,748 | 1,680 | 1,732 | 9,000 |
| 2024/09/11 | 1,755 | 1,755 | 1,667 | 1,676 | 17,300 |
| 2024/09/10 | 1,762 | 1,775 | 1,740 | 1,755 | 11,000 |
| 2024/09/09 | 1,728 | 1,760 | 1,707 | 1,760 | 14,800 |
| 2024/09/06 | 1,793 | 1,793 | 1,751 | 1,768 | 11,400 |
| 2024/09/05 | 1,823 | 1,828 | 1,770 | 1,786 | 14,500 |
| 2024/09/04 | 1,872 | 1,872 | 1,800 | 1,823 | 19,900 |
| 2024/09/03 | 1,908 | 1,940 | 1,875 | 1,887 | 20,900 |
| 2024/09/02 | 1,858 | 1,922 | 1,852 | 1,910 | 29,900 |
| 2024/08/30 | 1,764 | 1,858 | 1,764 | 1,849 | 29,700 |
| 2024/08/29 | 1,797 | 1,797 | 1,770 | 1,771 | 4,700 |
| 2024/08/28 | 1,800 | 1,805 | 1,770 | 1,789 | 9,400 |
| 2024/08/27 | 1,794 | 1,819 | 1,789 | 1,819 | 4,200 |
| 2024/08/26 | 1,796 | 1,834 | 1,791 | 1,808 | 13,600 |
| 2024/08/23 | 1,809 | 1,825 | 1,791 | 1,796 | 11,700 |
| 2024/08/22 | 1,786 | 1,801 | 1,770 | 1,799 | 10,400 |
| 2024/08/21 | 1,794 | 1,817 | 1,776 | 1,786 | 8,200 |
| 2024/08/20 | 1,767 | 1,830 | 1,767 | 1,816 | 13,600 |
| 2024/08/19 | 1,795 | 1,826 | 1,760 | 1,765 | 9,900 |