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 |
|---|---|---|---|---|---|
| 1991/12/30 | 868 | 877 | 867 | 877 | 28,000 |
| 1991/12/27 | 879 | 880 | 862 | 868 | 16,000 |
| 1991/12/26 | 890 | 890 | 871 | 880 | 43,000 |
| 1991/12/25 | 899 | 900 | 877 | 900 | 21,000 |
| 1991/12/24 | 921 | 921 | 900 | 900 | 13,000 |
| 1991/12/20 | 918 | 925 | 911 | 911 | 25,000 |
| 1991/12/19 | 935 | 938 | 917 | 917 | 30,000 |
| 1991/12/18 | 980 | 981 | 941 | 951 | 40,000 |
| 1991/12/17 | 983 | 987 | 970 | 987 | 30,000 |
| 1991/12/16 | 971 | 972 | 961 | 963 | 31,000 |
| 1991/12/13 | 940 | 965 | 940 | 965 | 82,000 |
| 1991/12/12 | 926 | 959 | 925 | 950 | 52,000 |
| 1991/12/11 | 950 | 950 | 950 | 950 | 4,000 |
| 1991/12/10 | 975 | 984 | 950 | 960 | 36,000 |
| 1991/12/09 | 940 | 955 | 935 | 955 | 11,000 |
| 1991/12/06 | 949 | 950 | 930 | 930 | 25,000 |
| 1991/12/05 | 951 | 951 | 951 | 951 | 33,000 |
| 1991/12/03 | 861 | 861 | 861 | 861 | 10,000 |
| 1991/12/02 | 869 | 869 | 840 | 840 | 31,000 |
| 1991/11/29 | 881 | 882 | 870 | 870 | 31,000 |
| 1991/11/28 | 908 | 908 | 870 | 882 | 37,000 |
| 1991/11/27 | 901 | 906 | 900 | 900 | 26,000 |
| 1991/11/26 | 911 | 911 | 890 | 900 | 44,000 |
| 1991/11/25 | 950 | 950 | 920 | 920 | 11,000 |
| 1991/11/22 | 970 | 970 | 950 | 950 | 40,000 |
| 1991/11/21 | 970 | 985 | 970 | 971 | 49,000 |
| 1991/11/20 | 980 | 990 | 955 | 975 | 104,000 |
| 1991/11/19 | 1,040 | 1,040 | 1,020 | 1,020 | 68,000 |
| 1991/11/18 | 1,010 | 1,030 | 1,010 | 1,020 | 89,000 |
| 1991/11/15 | 1,090 | 1,100 | 1,060 | 1,060 | 58,000 |
| 1991/11/14 | 1,120 | 1,140 | 1,080 | 1,090 | 133,000 |
| 1991/11/13 | 1,050 | 1,100 | 1,050 | 1,080 | 126,000 |
| 1991/11/12 | 1,040 | 1,090 | 1,030 | 1,030 | 134,000 |
| 1991/11/11 | 1,080 | 1,080 | 1,020 | 1,020 | 101,000 |
| 1991/11/08 | 1,110 | 1,140 | 1,050 | 1,100 | 299,000 |
| 1991/11/07 | 1,150 | 1,170 | 1,100 | 1,110 | 764,000 |
| 1991/11/06 | 1,100 | 1,240 | 1,090 | 1,130 | 3,603,000 |
| 1991/11/05 | 990 | 1,080 | 986 | 1,080 | 1,167,000 |
| 1991/11/01 | 940 | 980 | 934 | 972 | 402,000 |
| 1991/10/31 | 920 | 950 | 910 | 944 | 273,000 |
| 1991/10/30 | 870 | 910 | 870 | 910 | 118,000 |
| 1991/10/29 | 879 | 880 | 866 | 866 | 27,000 |
| 1991/10/28 | 880 | 885 | 878 | 879 | 17,000 |
| 1991/10/25 | 895 | 895 | 890 | 890 | 54,000 |
| 1991/10/24 | 910 | 911 | 895 | 900 | 62,000 |
| 1991/10/23 | 911 | 925 | 911 | 920 | 121,000 |
| 1991/10/22 | 841 | 910 | 841 | 910 | 102,000 |
| 1991/10/21 | 840 | 840 | 825 | 825 | 11,000 |
| 1991/10/18 | 816 | 821 | 801 | 821 | 38,000 |
| 1991/10/17 | 821 | 821 | 801 | 801 | 12,000 |
| 1991/10/16 | 820 | 820 | 811 | 820 | 17,000 |
| 1991/10/15 | 810 | 820 | 810 | 810 | 6,000 |
| 1991/10/14 | 825 | 825 | 820 | 820 | 21,000 |
| 1991/10/11 | 815 | 820 | 815 | 820 | 4,000 |
| 1991/10/09 | 829 | 830 | 810 | 830 | 15,000 |
| 1991/10/08 | 810 | 830 | 810 | 830 | 5,000 |
| 1991/10/04 | 837 | 837 | 821 | 830 | 9,000 |
| 1991/10/03 | 850 | 850 | 847 | 847 | 15,000 |
| 1991/10/02 | 813 | 823 | 813 | 820 | 16,000 |
| 1991/10/01 | 793 | 812 | 793 | 812 | 9,000 |
| 1991/09/30 | 793 | 793 | 785 | 793 | 9,000 |
| 1991/09/27 | 793 | 793 | 792 | 793 | 12,000 |
| 1991/09/26 | 780 | 790 | 780 | 790 | 11,000 |
| 1991/09/25 | 774 | 780 | 774 | 775 | 8,000 |
| 1991/09/24 | 780 | 780 | 770 | 770 | 20,000 |
| 1991/09/20 | 771 | 785 | 770 | 770 | 30,000 |
| 1991/09/19 | 771 | 771 | 770 | 770 | 719,000 |
| 1991/09/18 | 756 | 770 | 750 | 770 | 20,000 |
| 1991/09/17 | 760 | 760 | 755 | 755 | 29,000 |
| 1991/09/13 | 739 | 750 | 730 | 750 | 84,000 |
| 1991/09/12 | 746 | 746 | 729 | 729 | 13,000 |
| 1991/09/11 | 750 | 750 | 741 | 750 | 11,000 |
| 1991/09/10 | 755 | 755 | 750 | 750 | 8,000 |
| 1991/09/09 | 750 | 760 | 750 | 755 | 13,000 |
| 1991/09/06 | 740 | 740 | 735 | 740 | 41,000 |
| 1991/09/05 | 735 | 737 | 735 | 737 | 5,000 |
| 1991/09/04 | 736 | 739 | 736 | 739 | 12,000 |
| 1991/09/03 | 721 | 730 | 721 | 730 | 4,000 |
| 1991/09/02 | 710 | 711 | 710 | 710 | 32,000 |
| 1991/08/30 | 713 | 713 | 705 | 710 | 16,000 |
| 1991/08/29 | 711 | 720 | 703 | 720 | 11,000 |
| 1991/08/28 | 710 | 712 | 702 | 702 | 17,000 |
| 1991/08/27 | 716 | 720 | 710 | 710 | 21,000 |
| 1991/08/26 | 720 | 720 | 710 | 720 | 7,000 |
| 1991/08/23 | 730 | 731 | 721 | 721 | 11,000 |
| 1991/08/22 | 740 | 740 | 730 | 740 | 15,000 |
| 1991/08/21 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/08/20 | 720 | 720 | 701 | 701 | 9,000 |
| 1991/08/19 | 740 | 740 | 722 | 722 | 13,000 |
| 1991/08/16 | 760 | 760 | 750 | 750 | 5,000 |
| 1991/08/15 | 770 | 770 | 761 | 761 | 18,000 |
| 1991/08/14 | 778 | 778 | 771 | 771 | 4,000 |
| 1991/08/13 | 790 | 790 | 778 | 778 | 7,000 |
| 1991/08/12 | 813 | 813 | 800 | 800 | 9,000 |
| 1991/08/09 | 810 | 810 | 805 | 805 | 7,000 |
| 1991/08/08 | 800 | 810 | 800 | 809 | 8,000 |
| 1991/08/07 | 791 | 800 | 791 | 800 | 7,000 |
| 1991/08/06 | 791 | 791 | 790 | 791 | 6,000 |
| 1991/08/05 | 790 | 790 | 790 | 790 | 4,000 |
| 1991/08/02 | 786 | 786 | 782 | 782 | 16,000 |
| 1991/08/01 | 782 | 782 | 778 | 778 | 119,000 |
| 1991/07/31 | 785 | 786 | 780 | 780 | 35,000 |
| 1991/07/30 | 780 | 780 | 776 | 780 | 35,000 |
| 1991/07/29 | 780 | 786 | 780 | 780 | 8,000 |
| 1991/07/26 | 785 | 785 | 780 | 780 | 7,000 |
| 1991/07/25 | 785 | 785 | 775 | 775 | 25,000 |
| 1991/07/24 | 771 | 775 | 771 | 775 | 8,000 |
| 1991/07/23 | 780 | 780 | 773 | 773 | 22,000 |
| 1991/07/22 | 781 | 781 | 781 | 781 | 1,000 |
| 1991/07/19 | 782 | 787 | 780 | 780 | 4,000 |
| 1991/07/18 | 790 | 790 | 780 | 780 | 9,000 |
| 1991/07/17 | 780 | 781 | 780 | 781 | 9,000 |
| 1991/07/16 | 780 | 780 | 775 | 780 | 17,000 |
| 1991/07/15 | 773 | 780 | 773 | 780 | 25,000 |
| 1991/07/12 | 780 | 784 | 775 | 780 | 38,000 |
| 1991/07/11 | 789 | 790 | 784 | 784 | 31,000 |
| 1991/07/10 | 790 | 790 | 770 | 770 | 26,000 |
| 1991/07/09 | 780 | 790 | 771 | 780 | 16,000 |
| 1991/07/08 | 810 | 810 | 790 | 790 | 25,000 |
| 1991/07/05 | 810 | 820 | 810 | 815 | 17,000 |
| 1991/07/04 | 809 | 817 | 801 | 810 | 18,000 |
| 1991/07/03 | 821 | 821 | 810 | 820 | 25,000 |
| 1991/07/02 | 821 | 821 | 820 | 820 | 12,000 |
| 1991/06/28 | 805 | 811 | 770 | 770 | 23,000 |
| 1991/06/27 | 819 | 820 | 815 | 817 | 10,000 |
| 1991/06/26 | 819 | 820 | 819 | 819 | 22,000 |
| 1991/06/25 | 816 | 828 | 816 | 820 | 9,000 |
| 1991/06/24 | 824 | 824 | 817 | 824 | 14,000 |
| 1991/06/21 | 830 | 835 | 816 | 816 | 12,000 |
| 1991/06/20 | 829 | 829 | 829 | 829 | 2,000 |
| 1991/06/19 | 870 | 870 | 852 | 852 | 11,000 |
| 1991/06/18 | 870 | 871 | 861 | 870 | 16,000 |
| 1991/06/17 | 853 | 860 | 853 | 860 | 4,000 |
| 1991/06/14 | 855 | 856 | 855 | 855 | 12,000 |
| 1991/06/12 | 832 | 848 | 831 | 831 | 8,000 |
| 1991/06/11 | 816 | 822 | 816 | 820 | 3,000 |
| 1991/06/10 | 815 | 815 | 815 | 815 | 6,000 |
| 1991/06/07 | 840 | 840 | 835 | 835 | 10,000 |
| 1991/06/06 | 860 | 860 | 850 | 852 | 14,000 |
| 1991/06/05 | 880 | 880 | 860 | 860 | 23,000 |
| 1991/06/04 | 881 | 881 | 880 | 880 | 5,000 |
| 1991/06/03 | 880 | 880 | 879 | 880 | 5,000 |
| 1991/05/31 | 892 | 892 | 876 | 879 | 16,000 |
| 1991/05/30 | 877 | 890 | 877 | 890 | 20,000 |
| 1991/05/29 | 876 | 876 | 876 | 876 | 8,000 |
| 1991/05/27 | 888 | 888 | 875 | 875 | 12,000 |
| 1991/05/24 | 900 | 918 | 900 | 908 | 15,000 |
| 1991/05/23 | 890 | 896 | 890 | 896 | 2,000 |
| 1991/05/22 | 872 | 890 | 872 | 890 | 13,000 |
| 1991/05/21 | 875 | 881 | 868 | 870 | 27,000 |
| 1991/05/20 | 891 | 891 | 891 | 891 | 1,000 |
| 1991/05/17 | 896 | 896 | 881 | 881 | 18,000 |
| 1991/05/16 | 896 | 896 | 896 | 896 | 3,000 |
| 1991/05/15 | 910 | 910 | 895 | 895 | 15,000 |
| 1991/05/14 | 920 | 925 | 920 | 921 | 10,000 |
| 1991/05/13 | 912 | 912 | 899 | 899 | 30,000 |
| 1991/05/10 | 917 | 920 | 902 | 902 | 44,000 |
| 1991/05/09 | 921 | 930 | 912 | 913 | 7,000 |
| 1991/05/08 | 940 | 940 | 911 | 911 | 29,000 |
| 1991/05/07 | 935 | 942 | 935 | 942 | 37,000 |
| 1991/05/02 | 903 | 908 | 903 | 908 | 11,000 |
| 1991/05/01 | 919 | 919 | 908 | 908 | 9,000 |
| 1991/04/30 | 920 | 920 | 913 | 913 | 8,000 |
| 1991/04/26 | 916 | 916 | 913 | 913 | 28,000 |
| 1991/04/25 | 931 | 931 | 915 | 920 | 17,000 |
| 1991/04/24 | 925 | 936 | 921 | 930 | 42,000 |
| 1991/04/23 | 919 | 930 | 919 | 925 | 9,000 |
| 1991/04/22 | 926 | 930 | 925 | 930 | 9,000 |
| 1991/04/19 | 952 | 952 | 935 | 936 | 56,000 |
| 1991/04/18 | 955 | 955 | 955 | 955 | 23,000 |
| 1991/04/17 | 950 | 980 | 950 | 965 | 72,000 |
| 1991/04/16 | 920 | 927 | 915 | 915 | 63,000 |
| 1991/04/15 | 915 | 920 | 903 | 915 | 53,000 |
| 1991/04/12 | 920 | 920 | 901 | 902 | 31,000 |
| 1991/04/11 | 906 | 920 | 906 | 920 | 59,000 |
| 1991/04/10 | 910 | 920 | 900 | 900 | 18,000 |
| 1991/04/09 | 920 | 920 | 905 | 905 | 40,000 |
| 1991/04/08 | 920 | 920 | 920 | 920 | 26,000 |
| 1991/04/05 | 891 | 900 | 890 | 900 | 27,000 |
| 1991/04/04 | 900 | 900 | 890 | 890 | 10,000 |
| 1991/04/03 | 910 | 910 | 899 | 899 | 13,000 |
| 1991/04/02 | 901 | 905 | 900 | 900 | 8,000 |
| 1991/04/01 | 900 | 910 | 899 | 899 | 22,000 |
| 1991/03/29 | 900 | 910 | 900 | 910 | 11,000 |
| 1991/03/28 | 900 | 910 | 899 | 910 | 61,000 |
| 1991/03/27 | 900 | 909 | 900 | 900 | 21,000 |
| 1991/03/26 | 900 | 900 | 900 | 900 | 15,000 |
| 1991/03/25 | 920 | 920 | 899 | 899 | 27,000 |
| 1991/03/22 | 910 | 920 | 910 | 910 | 29,000 |
| 1991/03/20 | 910 | 910 | 902 | 910 | 16,000 |
| 1991/03/19 | 935 | 940 | 930 | 930 | 31,000 |
| 1991/03/18 | 969 | 971 | 940 | 940 | 23,000 |
| 1991/03/15 | 960 | 970 | 950 | 970 | 27,000 |
| 1991/03/14 | 920 | 955 | 920 | 955 | 31,000 |
| 1991/03/13 | 901 | 920 | 900 | 920 | 19,000 |
| 1991/03/12 | 882 | 900 | 882 | 900 | 40,000 |
| 1991/03/11 | 877 | 890 | 877 | 880 | 18,000 |
| 1991/03/08 | 875 | 876 | 875 | 876 | 15,000 |
| 1991/03/07 | 900 | 900 | 890 | 890 | 10,000 |
| 1991/03/06 | 899 | 899 | 870 | 870 | 10,000 |
| 1991/03/05 | 900 | 905 | 900 | 900 | 25,000 |
| 1991/03/04 | 891 | 891 | 870 | 890 | 18,000 |
| 1991/03/01 | 899 | 900 | 894 | 900 | 26,000 |
| 1991/02/28 | 870 | 900 | 870 | 900 | 35,000 |
| 1991/02/27 | 870 | 880 | 870 | 880 | 13,000 |
| 1991/02/26 | 877 | 881 | 875 | 880 | 12,000 |
| 1991/02/25 | 860 | 865 | 855 | 865 | 27,000 |
| 1991/02/22 | 880 | 891 | 875 | 880 | 18,000 |
| 1991/02/21 | 891 | 891 | 879 | 890 | 43,000 |
| 1991/02/20 | 890 | 900 | 871 | 871 | 42,000 |
| 1991/02/19 | 890 | 925 | 890 | 900 | 41,000 |
| 1991/02/18 | 890 | 900 | 890 | 900 | 47,000 |
| 1991/02/15 | 850 | 860 | 850 | 860 | 57,000 |
| 1991/02/14 | 830 | 858 | 830 | 858 | 35,000 |
| 1991/02/13 | 839 | 840 | 827 | 830 | 47,000 |
| 1991/02/12 | 821 | 840 | 820 | 840 | 27,000 |
| 1991/02/08 | 760 | 770 | 760 | 770 | 60,000 |
| 1991/02/06 | 722 | 722 | 722 | 722 | 23,000 |
| 1991/02/04 | 680 | 682 | 680 | 682 | 10,000 |
| 1991/02/01 | 682 | 683 | 680 | 680 | 52,000 |
| 1991/01/31 | 695 | 695 | 682 | 683 | 22,000 |
| 1991/01/30 | 689 | 689 | 681 | 682 | 12,000 |
| 1991/01/29 | 690 | 690 | 690 | 690 | 5,000 |
| 1991/01/28 | 700 | 700 | 698 | 698 | 15,000 |
| 1991/01/25 | 700 | 700 | 680 | 700 | 25,000 |
| 1991/01/24 | 686 | 700 | 686 | 700 | 20,000 |
| 1991/01/23 | 700 | 700 | 680 | 680 | 29,000 |
| 1991/01/22 | 720 | 720 | 710 | 710 | 42,000 |
| 1991/01/21 | 717 | 725 | 716 | 720 | 15,000 |
| 1991/01/18 | 720 | 728 | 715 | 716 | 30,000 |
| 1991/01/17 | 720 | 720 | 700 | 700 | 17,000 |
| 1991/01/16 | 720 | 721 | 720 | 721 | 29,000 |
| 1991/01/14 | 740 | 750 | 740 | 750 | 11,000 |
| 1991/01/11 | 740 | 745 | 740 | 745 | 22,000 |
| 1991/01/10 | 751 | 751 | 744 | 744 | 18,000 |
| 1991/01/09 | 730 | 750 | 730 | 750 | 41,000 |
| 1991/01/08 | 765 | 775 | 760 | 760 | 28,000 |
| 1991/01/07 | 782 | 782 | 776 | 780 | 37,000 |
| 1991/01/04 | 783 | 783 | 782 | 782 | 35,000 |