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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,773 | 1,806 | 1,773 | 1,795 | 9,500 |
| 2024/08/15 | 1,787 | 1,791 | 1,747 | 1,763 | 16,300 |
| 2024/08/14 | 1,758 | 1,817 | 1,758 | 1,800 | 12,700 |
| 2024/08/13 | 1,703 | 1,765 | 1,702 | 1,758 | 22,100 |
| 2024/08/09 | 1,718 | 1,718 | 1,641 | 1,692 | 31,300 |
| 2024/08/08 | 1,703 | 1,726 | 1,663 | 1,678 | 25,500 |
| 2024/08/07 | 1,681 | 1,792 | 1,673 | 1,704 | 15,400 |
| 2024/08/06 | 1,595 | 1,830 | 1,595 | 1,721 | 41,700 |
| 2024/08/05 | 1,728 | 1,734 | 1,479 | 1,515 | 82,200 |
| 2024/08/02 | 1,916 | 1,916 | 1,819 | 1,819 | 40,900 |
| 2024/08/01 | 2,050 | 2,050 | 1,944 | 1,956 | 16,700 |
| 2024/07/31 | 1,988 | 2,060 | 1,987 | 2,060 | 14,800 |
| 2024/07/30 | 2,006 | 2,030 | 1,985 | 2,028 | 9,300 |
| 2024/07/29 | 1,971 | 2,032 | 1,971 | 2,032 | 13,400 |
| 2024/07/26 | 1,923 | 1,971 | 1,923 | 1,934 | 9,400 |
| 2024/07/25 | 1,926 | 1,971 | 1,912 | 1,928 | 15,500 |
| 2024/07/24 | 1,987 | 2,025 | 1,966 | 1,966 | 8,000 |
| 2024/07/23 | 1,975 | 2,034 | 1,975 | 2,011 | 11,600 |
| 2024/07/22 | 2,017 | 2,017 | 1,981 | 1,981 | 10,800 |
| 2024/07/19 | 2,060 | 2,061 | 2,024 | 2,038 | 8,800 |
| 2024/07/18 | 2,118 | 2,125 | 2,060 | 2,060 | 11,500 |
| 2024/07/17 | 2,111 | 2,148 | 2,111 | 2,139 | 17,400 |
| 2024/07/16 | 2,145 | 2,149 | 2,104 | 2,104 | 14,700 |
| 2024/07/12 | 2,105 | 2,156 | 2,105 | 2,145 | 19,800 |
| 2024/07/11 | 2,095 | 2,108 | 2,057 | 2,106 | 18,200 |
| 2024/07/10 | 2,123 | 2,123 | 2,062 | 2,073 | 20,800 |
| 2024/07/09 | 2,115 | 2,136 | 2,066 | 2,102 | 20,200 |
| 2024/07/08 | 2,152 | 2,152 | 2,081 | 2,097 | 13,400 |
| 2024/07/05 | 2,208 | 2,215 | 2,152 | 2,152 | 21,500 |
| 2024/07/04 | 2,159 | 2,214 | 2,110 | 2,208 | 37,200 |
| 2024/07/03 | 2,041 | 2,161 | 2,041 | 2,151 | 30,300 |
| 2024/07/02 | 2,080 | 2,084 | 2,047 | 2,058 | 12,900 |
| 2024/07/01 | 2,105 | 2,105 | 2,069 | 2,080 | 24,300 |
| 2024/06/28 | 2,165 | 2,168 | 2,099 | 2,104 | 22,400 |
| 2024/06/27 | 2,146 | 2,165 | 2,138 | 2,165 | 19,700 |
| 2024/06/26 | 2,182 | 2,182 | 2,145 | 2,155 | 18,500 |
| 2024/06/25 | 2,100 | 2,150 | 2,100 | 2,149 | 35,600 |
| 2024/06/24 | 2,075 | 2,098 | 2,050 | 2,097 | 22,700 |
| 2024/06/21 | 2,069 | 2,098 | 2,047 | 2,047 | 34,100 |
| 2024/06/20 | 2,110 | 2,110 | 2,056 | 2,090 | 26,300 |
| 2024/06/19 | 2,115 | 2,140 | 2,099 | 2,101 | 23,500 |
| 2024/06/18 | 2,049 | 2,123 | 2,049 | 2,092 | 41,600 |
| 2024/06/17 | 2,040 | 2,040 | 2,007 | 2,033 | 17,500 |
| 2024/06/14 | 1,937 | 2,052 | 1,931 | 2,036 | 30,700 |
| 2024/06/13 | 1,986 | 1,997 | 1,943 | 1,949 | 20,300 |
| 2024/06/12 | 1,931 | 1,979 | 1,911 | 1,964 | 18,700 |
| 2024/06/11 | 1,940 | 1,953 | 1,916 | 1,951 | 28,900 |
| 2024/06/10 | 1,921 | 1,956 | 1,921 | 1,949 | 18,500 |
| 2024/06/07 | 2,025 | 2,050 | 1,945 | 1,946 | 42,300 |
| 2024/06/06 | 2,017 | 2,083 | 1,986 | 2,017 | 102,300 |
| 2024/06/05 | 1,945 | 1,945 | 1,912 | 1,923 | 6,400 |
| 2024/06/04 | 1,900 | 1,951 | 1,900 | 1,947 | 12,900 |
| 2024/06/03 | 1,919 | 1,930 | 1,896 | 1,896 | 13,000 |
| 2024/05/31 | 1,860 | 1,906 | 1,850 | 1,906 | 14,600 |
| 2024/05/30 | 1,830 | 1,856 | 1,805 | 1,856 | 15,800 |
| 2024/05/29 | 1,858 | 1,871 | 1,820 | 1,820 | 12,600 |
| 2024/05/28 | 1,827 | 1,882 | 1,827 | 1,858 | 21,900 |
| 2024/05/27 | 1,781 | 1,803 | 1,766 | 1,803 | 14,300 |
| 2024/05/24 | 1,773 | 1,790 | 1,750 | 1,781 | 8,500 |
| 2024/05/23 | 1,801 | 1,826 | 1,773 | 1,789 | 27,000 |
| 2024/05/22 | 1,814 | 1,828 | 1,800 | 1,814 | 13,800 |
| 2024/05/21 | 1,798 | 1,825 | 1,789 | 1,796 | 18,300 |
| 2024/05/20 | 1,760 | 1,805 | 1,760 | 1,786 | 21,300 |
| 2024/05/17 | 1,720 | 1,770 | 1,712 | 1,760 | 24,100 |
| 2024/05/16 | 1,757 | 1,771 | 1,710 | 1,729 | 86,400 |
| 2024/05/15 | 1,947 | 1,965 | 1,906 | 1,917 | 32,300 |
| 2024/05/14 | 1,938 | 1,967 | 1,926 | 1,940 | 23,500 |
| 2024/05/13 | 2,001 | 2,001 | 1,920 | 1,942 | 34,400 |
| 2024/05/10 | 2,078 | 2,084 | 1,983 | 2,001 | 29,100 |
| 2024/05/09 | 2,092 | 2,100 | 2,075 | 2,087 | 15,000 |
| 2024/05/08 | 2,110 | 2,128 | 2,092 | 2,092 | 17,900 |
| 2024/05/07 | 2,069 | 2,105 | 2,065 | 2,101 | 18,400 |
| 2024/05/02 | 2,082 | 2,082 | 2,050 | 2,054 | 9,400 |
| 2024/05/01 | 2,071 | 2,095 | 2,054 | 2,077 | 12,700 |
| 2024/04/30 | 2,069 | 2,071 | 2,028 | 2,071 | 15,700 |
| 2024/04/26 | 2,029 | 2,072 | 2,020 | 2,070 | 14,100 |
| 2024/04/25 | 2,060 | 2,070 | 2,027 | 2,027 | 11,900 |
| 2024/04/24 | 2,074 | 2,087 | 2,048 | 2,060 | 16,600 |
| 2024/04/23 | 2,070 | 2,076 | 2,018 | 2,027 | 14,800 |
| 2024/04/22 | 1,994 | 2,049 | 1,990 | 2,040 | 23,900 |
| 2024/04/19 | 1,996 | 2,010 | 1,902 | 1,963 | 41,800 |
| 2024/04/18 | 1,967 | 2,005 | 1,967 | 1,988 | 7,900 |
| 2024/04/17 | 1,958 | 1,984 | 1,940 | 1,952 | 26,700 |
| 2024/04/16 | 2,007 | 2,021 | 1,970 | 1,970 | 18,700 |
| 2024/04/15 | 2,054 | 2,093 | 2,013 | 2,018 | 23,900 |
| 2024/04/12 | 2,099 | 2,108 | 2,062 | 2,066 | 26,700 |
| 2024/04/11 | 2,032 | 2,149 | 2,021 | 2,099 | 97,000 |
| 2024/04/10 | 1,965 | 2,055 | 1,965 | 2,040 | 36,900 |
| 2024/04/09 | 1,949 | 2,000 | 1,929 | 1,963 | 32,700 |
| 2024/04/08 | 1,914 | 1,950 | 1,891 | 1,916 | 54,900 |
| 2024/04/05 | 1,902 | 1,972 | 1,900 | 1,928 | 32,700 |
| 2024/04/04 | 1,960 | 1,990 | 1,912 | 1,927 | 51,700 |
| 2024/04/03 | 2,004 | 2,027 | 1,948 | 1,960 | 100,400 |
| 2024/04/02 | 2,189 | 2,240 | 2,055 | 2,089 | 137,100 |
| 2024/04/01 | 2,419 | 2,419 | 2,175 | 2,250 | 324,600 |
| 2024/03/29 | 1,838 | 2,130 | 1,820 | 2,119 | 247,300 |
| 2024/03/28 | 1,839 | 1,854 | 1,801 | 1,801 | 36,700 |
| 2024/03/27 | 1,816 | 1,842 | 1,783 | 1,833 | 29,900 |
| 2024/03/26 | 1,796 | 1,842 | 1,796 | 1,816 | 26,400 |
| 2024/03/25 | 1,760 | 1,830 | 1,747 | 1,785 | 48,600 |
| 2024/03/22 | 1,823 | 1,823 | 1,785 | 1,796 | 29,100 |
| 2024/03/21 | 1,800 | 1,836 | 1,800 | 1,822 | 32,000 |
| 2024/03/19 | 1,757 | 1,792 | 1,750 | 1,790 | 15,200 |
| 2024/03/18 | 1,744 | 1,777 | 1,744 | 1,758 | 17,000 |
| 2024/03/15 | 1,761 | 1,761 | 1,722 | 1,735 | 16,300 |
| 2024/03/14 | 1,748 | 1,783 | 1,742 | 1,783 | 19,400 |
| 2024/03/13 | 1,772 | 1,785 | 1,738 | 1,747 | 25,600 |
| 2024/03/12 | 1,728 | 1,770 | 1,710 | 1,770 | 21,100 |
| 2024/03/11 | 1,800 | 1,800 | 1,713 | 1,719 | 36,600 |
| 2024/03/08 | 1,735 | 1,804 | 1,731 | 1,799 | 80,800 |
| 2024/03/07 | 1,749 | 1,758 | 1,729 | 1,732 | 33,000 |
| 2024/03/06 | 1,690 | 1,735 | 1,690 | 1,728 | 20,500 |
| 2024/03/05 | 1,680 | 1,711 | 1,668 | 1,711 | 16,400 |
| 2024/03/04 | 1,689 | 1,692 | 1,661 | 1,680 | 14,200 |
| 2024/03/01 | 1,706 | 1,724 | 1,675 | 1,685 | 17,800 |
| 2024/02/29 | 1,728 | 1,730 | 1,692 | 1,706 | 18,700 |
| 2024/02/28 | 1,728 | 1,746 | 1,710 | 1,722 | 17,500 |
| 2024/02/27 | 1,690 | 1,728 | 1,675 | 1,728 | 32,000 |
| 2024/02/26 | 1,665 | 1,708 | 1,663 | 1,680 | 38,700 |
| 2024/02/22 | 1,649 | 1,664 | 1,639 | 1,661 | 12,100 |
| 2024/02/21 | 1,677 | 1,677 | 1,631 | 1,632 | 13,700 |
| 2024/02/20 | 1,647 | 1,685 | 1,640 | 1,679 | 24,000 |
| 2024/02/19 | 1,598 | 1,640 | 1,596 | 1,640 | 17,000 |
| 2024/02/16 | 1,569 | 1,614 | 1,569 | 1,603 | 20,500 |
| 2024/02/15 | 1,560 | 1,569 | 1,540 | 1,569 | 14,800 |
| 2024/02/14 | 1,546 | 1,565 | 1,531 | 1,551 | 28,300 |
| 2024/02/13 | 1,579 | 1,579 | 1,543 | 1,563 | 36,500 |
| 2024/02/09 | 1,570 | 1,611 | 1,570 | 1,596 | 24,600 |
| 2024/02/08 | 1,613 | 1,613 | 1,560 | 1,581 | 28,100 |
| 2024/02/07 | 1,620 | 1,635 | 1,606 | 1,617 | 61,300 |
| 2024/02/06 | 1,645 | 1,657 | 1,610 | 1,639 | 50,500 |
| 2024/02/05 | 1,590 | 1,654 | 1,582 | 1,645 | 30,500 |
| 2024/02/02 | 1,551 | 1,585 | 1,551 | 1,582 | 18,000 |
| 2024/02/01 | 1,541 | 1,553 | 1,531 | 1,553 | 20,000 |
| 2024/01/31 | 1,541 | 1,547 | 1,530 | 1,540 | 11,800 |
| 2024/01/30 | 1,590 | 1,590 | 1,547 | 1,547 | 22,500 |
| 2024/01/29 | 1,570 | 1,588 | 1,570 | 1,580 | 13,900 |
| 2024/01/26 | 1,540 | 1,568 | 1,540 | 1,560 | 11,500 |
| 2024/01/25 | 1,526 | 1,550 | 1,523 | 1,545 | 17,600 |
| 2024/01/24 | 1,550 | 1,559 | 1,535 | 1,543 | 10,400 |
| 2024/01/23 | 1,566 | 1,580 | 1,550 | 1,550 | 19,300 |
| 2024/01/22 | 1,543 | 1,556 | 1,537 | 1,547 | 10,200 |
| 2024/01/19 | 1,505 | 1,538 | 1,503 | 1,523 | 21,100 |
| 2024/01/18 | 1,520 | 1,523 | 1,501 | 1,502 | 18,300 |
| 2024/01/17 | 1,547 | 1,547 | 1,510 | 1,510 | 31,600 |
| 2024/01/16 | 1,561 | 1,563 | 1,537 | 1,537 | 18,500 |
| 2024/01/15 | 1,537 | 1,568 | 1,537 | 1,555 | 14,700 |
| 2024/01/12 | 1,567 | 1,575 | 1,534 | 1,535 | 35,500 |
| 2024/01/11 | 1,590 | 1,610 | 1,572 | 1,575 | 23,300 |
| 2024/01/10 | 1,561 | 1,590 | 1,551 | 1,578 | 25,100 |
| 2024/01/09 | 1,566 | 1,580 | 1,558 | 1,566 | 13,900 |
| 2024/01/05 | 1,597 | 1,599 | 1,556 | 1,556 | 20,300 |
| 2024/01/04 | 1,565 | 1,587 | 1,557 | 1,586 | 21,900 |