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 |
|---|---|---|---|---|---|
| 1987/12/24 | 1,600 | 1,640 | 1,600 | 1,630 | 8,000 |
| 1987/12/23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1987/12/21 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 |
| 1987/12/18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1987/12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/12/04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1987/11/11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1987/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1987/11/09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1987/11/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1987/11/06 | 1,490 | 1,510 | 1,490 | 1,500 | 6,000 |
| 1987/11/05 | 1,540 | 1,540 | 1,480 | 1,480 | 8,000 |
| 1987/11/04 | 1,570 | 1,600 | 1,570 | 1,570 | 204,000 |
| 1987/10/30 | 1,450 | 1,540 | 1,450 | 1,540 | 6,000 |
| 1987/10/29 | 1,580 | 1,580 | 1,450 | 1,450 | 6,000 |
| 1987/10/28 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 |
| 1987/10/27 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1987/10/26 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 |
| 1987/10/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1987/10/22 | 1,820 | 1,820 | 1,780 | 1,790 | 18,000 |
| 1987/10/21 | 1,660 | 1,670 | 1,600 | 1,670 | 18,000 |
| 1987/10/19 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 |
| 1987/10/16 | 1,830 | 1,900 | 1,830 | 1,900 | 30,000 |
| 1987/10/15 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 |
| 1987/10/14 | 1,880 | 1,900 | 1,880 | 1,890 | 4,000 |
| 1987/10/13 | 1,890 | 1,890 | 1,870 | 1,870 | 3,000 |
| 1987/10/12 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 |
| 1987/10/09 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 |
| 1987/10/08 | 1,970 | 1,970 | 1,950 | 1,950 | 2,000 |
| 1987/10/07 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 |
| 1987/10/06 | 1,990 | 1,990 | 1,950 | 1,950 | 2,000 |
| 1987/10/05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1987/10/03 | 1,990 | 2,030 | 1,990 | 2,000 | 5,000 |
| 1987/10/02 | 1,990 | 2,040 | 1,990 | 1,990 | 25,000 |
| 1987/10/01 | 1,920 | 1,950 | 1,900 | 1,950 | 10,000 |
| 1987/09/30 | 1,860 | 1,910 | 1,860 | 1,870 | 27,000 |
| 1987/09/29 | 1,880 | 1,880 | 1,860 | 1,860 | 6,000 |
| 1987/09/28 | 1,880 | 1,880 | 1,860 | 1,870 | 9,000 |
| 1987/09/26 | 1,880 | 1,880 | 1,860 | 1,860 | 33,000 |
| 1987/09/25 | 1,880 | 1,890 | 1,860 | 1,860 | 940,000 |
| 1987/09/24 | 1,860 | 1,880 | 1,860 | 1,880 | 2,000 |
| 1987/09/22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1987/09/21 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 |
| 1987/09/18 | 1,910 | 1,910 | 1,890 | 1,890 | 26,000 |
| 1987/09/17 | 1,900 | 1,920 | 1,900 | 1,900 | 368,000 |
| 1987/09/16 | 1,920 | 1,920 | 1,900 | 1,920 | 391,000 |
| 1987/09/14 | 1,920 | 1,920 | 1,920 | 1,920 | 19,000 |
| 1987/09/11 | 1,780 | 1,850 | 1,780 | 1,850 | 1,002,000 |
| 1987/09/10 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 |
| 1987/09/09 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 |
| 1987/09/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1987/09/03 | 1,870 | 1,870 | 1,810 | 1,810 | 4,000 |
| 1987/09/02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1987/09/01 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 |
| 1987/08/28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1987/08/27 | 1,920 | 1,920 | 1,880 | 1,880 | 3,000 |
| 1987/08/26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1987/08/25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1987/08/24 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1987/08/22 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 |
| 1987/08/21 | 1,980 | 2,000 | 1,930 | 1,930 | 5,000 |
| 1987/08/20 | 1,980 | 1,980 | 1,920 | 1,950 | 5,000 |
| 1987/08/18 | 2,200 | 2,200 | 2,100 | 2,120 | 17,000 |
| 1987/08/17 | 2,160 | 2,200 | 2,110 | 2,180 | 57,000 |
| 1987/08/14 | 2,080 | 2,200 | 2,080 | 2,180 | 135,000 |
| 1987/08/13 | 1,940 | 2,060 | 1,920 | 2,020 | 48,000 |
| 1987/08/12 | 1,900 | 1,960 | 1,900 | 1,950 | 18,000 |
| 1987/08/07 | 1,820 | 1,900 | 1,820 | 1,900 | 36,000 |
| 1987/08/06 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 |
| 1987/08/05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1987/08/03 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1987/07/31 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 |
| 1987/07/30 | 1,900 | 1,900 | 1,880 | 1,900 | 14,000 |
| 1987/07/27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1987/07/23 | 1,750 | 1,790 | 1,750 | 1,790 | 3,000 |
| 1987/07/22 | 1,790 | 1,790 | 1,750 | 1,750 | 9,000 |
| 1987/07/21 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 |
| 1987/07/20 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 |
| 1987/07/17 | 1,810 | 1,900 | 1,810 | 1,900 | 15,000 |
| 1987/07/16 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 |
| 1987/07/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1987/07/13 | 1,790 | 1,830 | 1,760 | 1,830 | 5,000 |
| 1987/07/10 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 |
| 1987/07/09 | 1,750 | 1,750 | 1,670 | 1,750 | 8,000 |
| 1987/07/08 | 1,820 | 1,830 | 1,760 | 1,760 | 10,000 |
| 1987/07/07 | 1,830 | 1,840 | 1,780 | 1,830 | 7,000 |
| 1987/07/04 | 1,890 | 1,890 | 1,850 | 1,850 | 12,000 |
| 1987/07/03 | 1,850 | 1,900 | 1,850 | 1,900 | 22,000 |
| 1987/07/02 | 1,820 | 1,840 | 1,800 | 1,800 | 16,000 |
| 1987/07/01 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 |
| 1987/06/30 | 1,870 | 1,900 | 1,860 | 1,900 | 20,000 |
| 1987/06/29 | 1,930 | 1,930 | 1,900 | 1,900 | 10,000 |
| 1987/06/26 | 1,900 | 1,910 | 1,870 | 1,870 | 25,000 |
| 1987/06/25 | 1,870 | 1,900 | 1,860 | 1,870 | 23,000 |
| 1987/06/24 | 1,980 | 1,980 | 1,880 | 1,920 | 16,000 |
| 1987/06/23 | 1,980 | 2,020 | 1,950 | 1,950 | 49,000 |
| 1987/06/22 | 2,030 | 2,030 | 1,970 | 1,990 | 57,000 |
| 1987/06/19 | 1,990 | 2,030 | 1,950 | 2,030 | 66,000 |
| 1987/06/18 | 1,950 | 2,030 | 1,950 | 2,030 | 344,000 |
| 1987/06/17 | 1,950 | 1,960 | 1,930 | 1,950 | 107,000 |
| 1987/06/16 | 1,910 | 2,000 | 1,860 | 1,860 | 224,000 |
| 1987/06/15 | 1,810 | 1,940 | 1,800 | 1,940 | 169,000 |
| 1987/06/12 | 1,790 | 1,800 | 1,750 | 1,790 | 77,000 |
| 1987/06/11 | 1,700 | 1,810 | 1,690 | 1,810 | 217,000 |
| 1987/06/10 | 1,680 | 1,700 | 1,630 | 1,690 | 85,000 |
| 1987/06/09 | 1,780 | 1,780 | 1,680 | 1,700 | 46,000 |
| 1987/06/08 | 1,820 | 1,820 | 1,750 | 1,770 | 69,000 |
| 1987/06/06 | 1,700 | 1,810 | 1,700 | 1,790 | 125,000 |
| 1987/06/05 | 1,680 | 1,750 | 1,660 | 1,730 | 237,000 |
| 1987/06/04 | 1,650 | 1,730 | 1,640 | 1,680 | 143,000 |
| 1987/06/03 | 1,450 | 1,660 | 1,450 | 1,650 | 156,000 |
| 1987/06/02 | 1,430 | 1,520 | 1,430 | 1,470 | 65,000 |
| 1987/06/01 | 1,480 | 1,500 | 1,420 | 1,420 | 26,000 |
| 1987/05/30 | 1,490 | 1,500 | 1,470 | 1,470 | 23,000 |
| 1987/05/29 | 1,430 | 1,470 | 1,420 | 1,470 | 31,000 |
| 1987/05/28 | 1,450 | 1,450 | 1,370 | 1,370 | 45,000 |
| 1987/05/27 | 1,370 | 1,450 | 1,370 | 1,430 | 27,000 |
| 1987/05/26 | 1,390 | 1,390 | 1,370 | 1,390 | 27,000 |
| 1987/05/25 | 1,360 | 1,390 | 1,360 | 1,390 | 32,000 |
| 1987/05/23 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1987/05/22 | 1,380 | 1,380 | 1,340 | 1,350 | 8,000 |
| 1987/05/21 | 1,380 | 1,390 | 1,370 | 1,380 | 28,000 |
| 1987/05/20 | 1,340 | 1,360 | 1,340 | 1,360 | 13,000 |
| 1987/05/19 | 1,300 | 1,320 | 1,280 | 1,300 | 13,000 |
| 1987/05/18 | 1,330 | 1,340 | 1,320 | 1,320 | 8,000 |
| 1987/05/15 | 1,350 | 1,350 | 1,320 | 1,320 | 21,000 |
| 1987/05/14 | 1,340 | 1,340 | 1,340 | 1,340 | 14,000 |
| 1987/05/13 | 1,270 | 1,330 | 1,270 | 1,280 | 57,000 |
| 1987/05/12 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 |
| 1987/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/05/08 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1987/05/07 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1987/05/06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1987/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/05/01 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1987/04/30 | 1,170 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1987/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1987/04/27 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1987/04/25 | 1,160 | 1,190 | 1,160 | 1,160 | 3,000 |
| 1987/04/24 | 1,190 | 1,200 | 1,160 | 1,200 | 9,000 |
| 1987/04/23 | 1,210 | 1,230 | 1,190 | 1,190 | 7,000 |
| 1987/04/22 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1987/04/21 | 1,220 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1987/04/20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1987/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1987/04/16 | 1,110 | 1,120 | 1,110 | 1,120 | 28,000 |
| 1987/04/15 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1987/04/14 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 1987/04/10 | 1,190 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1987/04/09 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1987/04/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1987/04/03 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1987/04/02 | 1,150 | 1,290 | 1,150 | 1,290 | 33,000 |
| 1987/04/01 | 1,180 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1987/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/03/26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1987/03/25 | 1,250 | 1,290 | 1,250 | 1,290 | 7,000 |
| 1987/03/24 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 |
| 1987/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/03/20 | 1,310 | 1,310 | 1,280 | 1,300 | 4,000 |
| 1987/03/18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1987/03/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1987/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/03/11 | 1,360 | 1,370 | 1,360 | 1,370 | 6,000 |
| 1987/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1987/03/09 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 |
| 1987/03/07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1987/03/06 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1987/03/05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1987/03/04 | 1,400 | 1,420 | 1,380 | 1,400 | 11,000 |
| 1987/03/02 | 1,350 | 1,350 | 1,350 | 1,350 | 33,000 |
| 1987/02/27 | 1,350 | 1,350 | 1,290 | 1,290 | 12,000 |
| 1987/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1987/02/25 | 1,410 | 1,450 | 1,400 | 1,400 | 12,000 |
| 1987/02/24 | 1,480 | 1,490 | 1,400 | 1,400 | 21,000 |
| 1987/02/23 | 1,500 | 1,540 | 1,480 | 1,490 | 15,000 |
| 1987/02/20 | 1,500 | 1,510 | 1,480 | 1,480 | 56,000 |
| 1987/02/19 | 1,450 | 1,480 | 1,450 | 1,480 | 24,000 |
| 1987/02/18 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 |
| 1987/02/17 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 1987/02/16 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 |
| 1987/02/13 | 1,260 | 1,280 | 1,250 | 1,250 | 8,000 |
| 1987/02/12 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1987/02/10 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1987/02/09 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1987/02/07 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1987/02/05 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1987/02/04 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1987/02/03 | 1,210 | 1,210 | 1,190 | 1,200 | 5,000 |
| 1987/02/02 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 |
| 1987/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1987/01/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1987/01/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1987/01/09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |