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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1985/12/27 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 1985/12/26 | 1,280 | 1,280 | 1,250 | 1,250 | 16,000 |
| 1985/12/25 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1985/12/24 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 |
| 1985/12/23 | 1,270 | 1,290 | 1,270 | 1,290 | 5,000 |
| 1985/12/20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1985/12/19 | 1,290 | 1,310 | 1,290 | 1,310 | 12,000 |
| 1985/12/18 | 1,320 | 1,350 | 1,300 | 1,300 | 21,000 |
| 1985/12/17 | 1,290 | 1,350 | 1,290 | 1,330 | 19,000 |
| 1985/12/13 | 1,190 | 1,240 | 1,190 | 1,240 | 11,000 |
| 1985/12/12 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1985/12/10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1985/12/04 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1985/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1985/11/30 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1985/11/29 | 1,220 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1985/11/28 | 1,210 | 1,220 | 1,210 | 1,210 | 6,000 |
| 1985/11/27 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 |
| 1985/11/26 | 1,170 | 1,170 | 1,160 | 1,170 | 25,000 |
| 1985/11/25 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1985/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1985/11/11 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1985/11/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1985/11/06 | 1,180 | 1,210 | 1,180 | 1,210 | 16,000 |
| 1985/11/05 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1985/11/01 | 1,160 | 1,170 | 1,160 | 1,160 | 45,000 |
| 1985/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1985/10/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/10/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/10/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1985/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1985/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1985/10/09 | 990 | 990 | 990 | 990 | 1,000 |
| 1985/10/02 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1985/10/01 | 990 | 990 | 981 | 981 | 5,000 |
| 1985/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1985/09/27 | 980 | 981 | 980 | 981 | 5,000 |
| 1985/09/26 | 990 | 990 | 990 | 990 | 3,000 |
| 1985/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1985/09/07 | 995 | 995 | 991 | 991 | 2,000 |
| 1985/09/06 | 1,010 | 1,010 | 995 | 995 | 5,000 |
| 1985/09/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/09/02 | 995 | 995 | 995 | 995 | 5,000 |
| 1985/08/28 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1985/08/26 | 1,030 | 1,050 | 1,010 | 1,010 | 66,000 |
| 1985/08/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/08/23 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1985/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/08/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/08/17 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1985/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/08/01 | 991 | 991 | 991 | 991 | 10,000 |
| 1985/07/31 | 999 | 999 | 999 | 999 | 1,000 |
| 1985/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/07/19 | 985 | 985 | 985 | 985 | 5,000 |
| 1985/07/18 | 1,020 | 1,020 | 990 | 990 | 20,000 |
| 1985/07/17 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1985/07/16 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1985/07/15 | 1,070 | 1,070 | 1,050 | 1,060 | 4,000 |
| 1985/07/12 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1985/07/11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1985/07/10 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1985/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1985/07/06 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1985/07/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1985/07/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/07/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1985/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1985/06/27 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1985/06/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1985/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1985/06/15 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1985/06/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1985/06/11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1985/06/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1985/05/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1985/05/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1985/05/28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/05/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1985/05/14 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 1985/04/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1985/04/19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1985/04/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1985/04/09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1985/04/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/03/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/03/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/03/20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1985/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/02/13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1985/02/06 | 1,830 | 1,830 | 1,830 | 1,830 | 10,000 |
| 1985/02/05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1985/02/04 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1985/02/01 | 1,860 | 1,860 | 1,800 | 1,800 | 13,000 |
| 1985/01/31 | 1,750 | 1,800 | 1,750 | 1,800 | 45,000 |
| 1985/01/30 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 |
| 1985/01/26 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 |
| 1985/01/25 | 1,720 | 1,720 | 1,690 | 1,690 | 2,000 |
| 1985/01/24 | 1,700 | 1,730 | 1,700 | 1,730 | 18,000 |
| 1985/01/23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1985/01/21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1985/01/14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1985/01/08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |