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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1986/12/18 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 |
| 1986/12/17 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
| 1986/12/16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/12/05 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 |
| 1986/12/02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1986/12/01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1986/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1986/11/27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1986/11/26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1986/11/25 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 1986/11/22 | 1,390 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1986/11/21 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 |
| 1986/11/20 | 1,340 | 1,360 | 1,340 | 1,360 | 11,000 |
| 1986/11/19 | 1,260 | 1,340 | 1,260 | 1,340 | 4,000 |
| 1986/11/14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1986/11/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/11/12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1986/11/06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1986/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/10/28 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1986/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1986/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1986/10/14 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1986/10/13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/10/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/10/08 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1986/10/06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1986/10/04 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1986/10/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/09/30 | 1,230 | 1,230 | 1,180 | 1,180 | 4,000 |
| 1986/09/29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/09/25 | 1,240 | 1,240 | 1,180 | 1,190 | 13,000 |
| 1986/09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1986/09/22 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1986/09/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/09/16 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1986/09/12 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 |
| 1986/09/10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1986/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1986/09/08 | 1,270 | 1,280 | 1,260 | 1,280 | 5,000 |
| 1986/09/04 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1986/09/02 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1986/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1986/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1986/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1986/08/28 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 |
| 1986/08/27 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 |
| 1986/08/26 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 |
| 1986/08/25 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1986/08/23 | 1,200 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1986/08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1986/08/19 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1986/08/14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1986/07/31 | 1,350 | 1,370 | 1,340 | 1,340 | 6,000 |
| 1986/07/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1986/07/25 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1986/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/07/23 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1986/07/21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1986/07/16 | 1,480 | 1,490 | 1,460 | 1,490 | 7,000 |
| 1986/07/15 | 1,480 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1986/07/14 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 |
| 1986/07/11 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 |
| 1986/07/10 | 1,500 | 1,500 | 1,490 | 1,500 | 18,000 |
| 1986/07/08 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1986/07/07 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 |
| 1986/07/05 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 |
| 1986/07/04 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1986/07/03 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 |
| 1986/07/01 | 1,590 | 1,600 | 1,580 | 1,600 | 8,000 |
| 1986/06/30 | 1,600 | 1,600 | 1,570 | 1,590 | 7,000 |
| 1986/06/28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1986/06/27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1986/06/26 | 1,620 | 1,620 | 1,600 | 1,610 | 4,000 |
| 1986/06/25 | 1,680 | 1,680 | 1,640 | 1,650 | 4,000 |
| 1986/06/24 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 |
| 1986/06/23 | 1,680 | 1,690 | 1,650 | 1,690 | 5,000 |
| 1986/06/21 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 |
| 1986/06/20 | 1,750 | 1,750 | 1,690 | 1,690 | 19,000 |
| 1986/06/19 | 1,750 | 1,760 | 1,700 | 1,700 | 23,000 |
| 1986/06/18 | 1,640 | 1,690 | 1,640 | 1,690 | 11,000 |
| 1986/06/17 | 1,620 | 1,620 | 1,560 | 1,560 | 11,000 |
| 1986/06/16 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 |
| 1986/06/13 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1986/06/12 | 1,630 | 1,630 | 1,610 | 1,610 | 12,000 |
| 1986/06/11 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1986/06/10 | 1,610 | 1,630 | 1,600 | 1,600 | 15,000 |
| 1986/06/09 | 1,600 | 1,670 | 1,600 | 1,630 | 12,000 |
| 1986/06/06 | 1,660 | 1,670 | 1,630 | 1,630 | 23,000 |
| 1986/06/04 | 1,700 | 1,750 | 1,700 | 1,750 | 21,000 |
| 1986/06/03 | 1,790 | 1,790 | 1,740 | 1,740 | 35,000 |
| 1986/06/02 | 1,800 | 1,800 | 1,760 | 1,790 | 15,000 |
| 1986/05/31 | 1,790 | 1,790 | 1,750 | 1,780 | 30,000 |
| 1986/05/30 | 1,780 | 1,800 | 1,750 | 1,790 | 45,000 |
| 1986/05/29 | 1,850 | 1,850 | 1,780 | 1,790 | 54,000 |
| 1986/05/28 | 1,810 | 1,850 | 1,770 | 1,840 | 87,000 |
| 1986/05/27 | 1,740 | 1,750 | 1,730 | 1,750 | 71,000 |
| 1986/05/26 | 1,750 | 1,750 | 1,650 | 1,650 | 68,000 |
| 1986/05/24 | 1,730 | 1,760 | 1,700 | 1,730 | 127,000 |
| 1986/05/23 | 1,740 | 1,780 | 1,740 | 1,750 | 131,000 |
| 1986/05/22 | 1,690 | 1,700 | 1,650 | 1,650 | 152,000 |
| 1986/05/21 | 1,580 | 1,650 | 1,580 | 1,600 | 149,000 |
| 1986/05/20 | 1,500 | 1,600 | 1,500 | 1,550 | 59,000 |
| 1986/05/19 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 |
| 1986/05/16 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1986/05/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1986/05/14 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1986/05/13 | 1,360 | 1,360 | 1,310 | 1,310 | 3,000 |
| 1986/05/12 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 |
| 1986/05/09 | 1,360 | 1,420 | 1,360 | 1,420 | 2,000 |
| 1986/05/08 | 1,420 | 1,420 | 1,380 | 1,380 | 8,000 |
| 1986/05/07 | 1,340 | 1,400 | 1,340 | 1,400 | 30,000 |
| 1986/05/06 | 1,420 | 1,420 | 1,390 | 1,400 | 7,000 |
| 1986/05/02 | 1,480 | 1,490 | 1,400 | 1,400 | 28,000 |
| 1986/05/01 | 1,500 | 1,500 | 1,460 | 1,500 | 37,000 |
| 1986/04/30 | 1,430 | 1,520 | 1,430 | 1,460 | 33,000 |
| 1986/04/28 | 1,420 | 1,490 | 1,420 | 1,450 | 20,000 |
| 1986/04/26 | 1,400 | 1,420 | 1,400 | 1,400 | 12,000 |
| 1986/04/25 | 1,260 | 1,380 | 1,260 | 1,380 | 10,000 |
| 1986/04/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/04/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1986/04/16 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1986/04/15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1986/04/14 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1986/04/11 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1986/04/08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1986/04/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/04/02 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1986/04/01 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1986/03/31 | 1,140 | 1,140 | 1,100 | 1,120 | 8,000 |
| 1986/03/29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1986/03/28 | 1,070 | 1,140 | 1,070 | 1,140 | 6,000 |
| 1986/03/27 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1986/03/26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1986/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/03/20 | 1,040 | 1,060 | 1,010 | 1,010 | 16,000 |
| 1986/03/19 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1986/03/18 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1986/03/15 | 1,090 | 1,090 | 1,070 | 1,080 | 3,000 |
| 1986/03/14 | 1,080 | 1,100 | 1,060 | 1,060 | 9,000 |
| 1986/03/13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1986/03/12 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1986/03/11 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1986/03/10 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 |
| 1986/03/07 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1986/03/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/03/04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1986/02/26 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1986/02/24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1986/02/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1986/02/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/02/12 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1986/02/10 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1986/01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1986/01/22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1986/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/01/09 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1986/01/08 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |