日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 722 730 722 727 26,000
1993/12/29 729 734 721 721 20,000
1993/12/28 711 731 711 720 12,000
1993/12/27 740 740 707 707 10,000
1993/12/24 750 755 741 741 46,000
1993/12/22 750 752 746 747 17,000
1993/12/21 745 752 742 752 26,000
1993/12/20 776 776 751 752 14,000
1993/12/17 781 788 770 775 43,000
1993/12/16 769 770 760 770 33,000
1993/12/15 732 735 730 735 15,000
1993/12/14 765 765 732 732 10,000
1993/12/13 742 750 740 745 20,000
1993/12/10 735 735 725 735 69,000
1993/12/09 729 735 725 725 13,000
1993/12/08 705 705 690 698 20,000
1993/12/07 708 710 700 705 34,000
1993/12/06 740 740 705 710 38,000
1993/12/03 760 762 738 738 45,000
1993/12/02 750 788 741 780 93,000
1993/12/01 676 745 676 740 77,000
1993/11/30 663 680 660 676 84,000
1993/11/29 685 695 649 683 91,000
1993/11/26 730 730 700 700 132,000
1993/11/25 732 759 720 749 102,000
1993/11/24 732 750 732 732 72,000
1993/11/22 776 779 750 752 68,000
1993/11/19 795 800 790 790 62,000
1993/11/18 795 800 795 800 47,000
1993/11/17 801 810 775 775 44,000
1993/11/16 800 800 795 800 10,000
1993/11/15 819 819 795 795 23,000
1993/11/12 781 808 781 808 19,000
1993/11/11 775 786 775 780 38,000
1993/11/10 775 788 772 784 35,000
1993/11/09 805 810 775 775 34,000
1993/11/08 772 795 772 795 24,000
1993/11/05 809 810 786 796 82,000
1993/11/04 860 861 813 813 79,000
1993/11/02 870 875 862 862 16,000
1993/11/01 901 901 870 871 20,000
1993/10/29 870 900 870 900 27,000
1993/10/28 891 891 870 870 20,000
1993/10/27 905 910 890 895 49,000
1993/10/26 936 936 900 926 53,000
1993/10/25 948 955 945 945 33,000
1993/10/22 955 959 944 959 58,000
1993/10/21 941 955 939 955 61,000
1993/10/20 950 960 940 940 26,000
1993/10/19 949 960 940 960 39,000
1993/10/18 949 950 948 950 12,000
1993/10/15 935 969 935 950 147,000
1993/10/14 924 945 924 945 45,000
1993/10/13 960 960 944 944 24,000
1993/10/12 970 970 960 960 14,000
1993/10/08 937 960 937 960 79,000
1993/10/07 941 941 938 940 15,000
1993/10/06 937 950 928 950 58,000
1993/10/05 925 940 925 940 25,000
1993/10/04 939 939 918 920 40,000
1993/10/01 911 940 911 940 49,000
1993/09/30 923 930 911 925 80,000
1993/09/29 920 930 911 925 39,000
1993/09/28 925 940 925 931 51,000
1993/09/27 920 940 919 940 25,000
1993/09/24 918 935 914 930 25,000
1993/09/22 910 918 910 918 42,000
1993/09/21 940 940 905 905 31,000
1993/09/20 950 950 935 935 22,000
1993/09/17 960 960 945 950 32,000
1993/09/16 970 980 950 965 142,000
1993/09/14 940 961 935 960 170,000
1993/09/13 925 939 916 935 40,000
1993/09/10 939 939 926 926 24,000
1993/09/09 925 940 920 940 47,000
1993/09/08 940 940 920 926 56,000
1993/09/07 899 949 899 940 174,000
1993/09/06 899 899 881 881 18,000
1993/09/03 895 899 890 899 27,000
1993/09/02 890 899 890 899 41,000
1993/09/01 880 885 880 880 22,000
1993/08/31 907 907 890 890 19,000
1993/08/30 880 900 880 900 16,000
1993/08/27 870 870 866 870 27,000
1993/08/26 870 870 870 870 26,000
1993/08/25 860 861 860 860 22,000
1993/08/24 860 870 860 861 33,000
1993/08/23 870 870 860 860 42,000
1993/08/20 894 894 871 873 21,000
1993/08/19 885 885 881 884 21,000
1993/08/18 900 900 890 890 28,000
1993/08/17 905 920 900 900 30,000
1993/08/16 918 920 915 920 8,000
1993/08/13 901 918 898 898 29,000
1993/08/12 898 898 898 898 38,000
1993/08/11 884 900 884 900 34,000
1993/08/10 890 900 890 900 23,000
1993/08/09 888 888 880 880 5,000
1993/08/06 887 887 877 878 21,000
1993/08/05 887 890 887 887 10,000
1993/08/04 887 899 887 890 16,000
1993/08/03 910 910 885 900 25,000
1993/08/02 920 920 915 915 16,000
1993/07/30 920 920 915 920 40,000
1993/07/29 905 910 900 910 33,000
1993/07/28 904 905 900 905 20,000
1993/07/27 900 905 900 905 15,000
1993/07/26 905 905 898 898 14,000
1993/07/23 900 905 896 905 39,000
1993/07/22 901 905 900 905 10,000
1993/07/21 900 905 895 900 28,000
1993/07/20 941 941 900 900 49,000
1993/07/19 948 949 931 931 17,000
1993/07/16 949 949 940 949 37,000
1993/07/15 930 948 930 941 64,000
1993/07/14 930 935 925 930 43,000
1993/07/13 906 920 905 920 35,000
1993/07/12 905 910 905 906 11,000
1993/07/09 910 915 900 907 20,000
1993/07/08 894 910 894 910 13,000
1993/07/07 896 896 895 895 5,000
1993/07/06 890 895 880 880 12,000
1993/07/05 900 900 891 895 12,000
1993/07/02 891 900 890 900 29,000
1993/07/01 887 891 885 891 38,000
1993/06/30 897 898 875 887 53,000
1993/06/29 910 915 900 900 42,000
1993/06/28 901 925 901 912 25,000
1993/06/25 920 920 900 903 52,000
1993/06/24 905 935 900 900 48,000
1993/06/23 888 898 888 895 48,000
1993/06/22 858 859 858 858 120,000
1993/06/21 880 880 855 856 41,000
1993/06/18 920 920 910 911 98,000
1993/06/17 910 910 879 910 119,000
1993/06/16 906 920 906 910 146,000
1993/06/15 1,000 1,000 925 945 91,000
1993/06/14 1,020 1,020 990 990 57,000
1993/06/11 1,000 1,020 990 1,000 122,000
1993/06/10 1,010 1,010 988 990 64,000
1993/06/08 1,020 1,020 1,000 1,000 116,000
1993/06/07 1,030 1,050 1,000 1,020 156,000
1993/06/04 1,010 1,020 997 1,020 127,000
1993/06/03 997 1,010 990 996 99,000
1993/06/02 1,010 1,010 991 1,000 129,000
1993/06/01 1,050 1,060 1,020 1,020 306,000
1993/05/31 1,000 1,060 995 1,050 458,000
1993/05/28 992 1,010 985 985 577,000
1993/05/27 935 980 930 972 416,000
1993/05/26 922 925 911 925 162,000
1993/05/25 922 930 912 912 187,000
1993/05/24 935 940 911 912 163,000
1993/05/21 897 948 885 925 392,000
1993/05/20 880 900 875 897 523,000
1993/05/19 850 888 850 870 566,000
1993/05/18 821 822 811 817 47,000
1993/05/17 830 830 820 821 41,000
1993/05/14 840 840 820 820 42,000
1993/05/13 835 837 820 828 55,000
1993/05/12 850 854 825 830 81,000
1993/05/11 835 845 831 835 56,000
1993/05/10 830 840 815 835 124,000
1993/05/07 831 840 830 831 68,000
1993/05/06 859 859 841 841 95,000
1993/04/30 860 865 850 859 220,000
1993/04/28 835 861 835 859 319,000
1993/04/27 811 830 811 829 195,000
1993/04/26 838 861 813 821 434,000
1993/04/23 795 851 794 830 1,092,000
1993/04/22 776 810 776 794 703,000
1993/04/21 730 730 710 716 53,000
1993/04/20 734 734 725 730 71,000
1993/04/19 731 735 728 734 63,000
1993/04/16 736 745 727 730 127,000
1993/04/15 745 748 720 726 67,000
1993/04/14 720 745 720 740 114,000
1993/04/13 685 725 676 724 130,000
1993/04/12 700 700 670 685 70,000
1993/04/09 698 708 681 701 54,000
1993/04/08 695 695 680 680 55,000
1993/04/07 679 695 675 695 55,000
1993/04/06 680 683 670 682 49,000
1993/04/05 698 698 683 683 58,000
1993/04/02 698 698 698 698 28,000
1993/04/01 657 659 657 658 7,000
1993/03/31 665 675 665 667 28,000
1993/03/30 701 701 680 685 55,000
1993/03/29 685 700 680 695 71,000
1993/03/26 663 680 662 675 113,000
1993/03/25 650 659 636 636 39,000
1993/03/24 650 650 631 645 8,000
1993/03/23 645 645 631 631 10,000
1993/03/22 640 660 631 655 25,000
1993/03/19 670 671 641 642 37,000
1993/03/18 668 677 662 670 47,000
1993/03/17 660 668 650 660 110,000
1993/03/16 670 670 652 660 224,000
1993/03/15 634 665 631 662 255,000
1993/03/12 610 620 599 619 82,000
1993/03/11 581 593 570 593 41,000
1993/03/10 590 590 580 580 18,000
1993/03/09 579 590 579 583 24,000
1993/03/08 570 580 560 580 45,000
1993/03/05 564 564 560 560 8,000
1993/03/04 562 570 562 564 8,000
1993/03/03 569 575 557 560 12,000
1993/03/02 560 565 555 565 36,000
1993/03/01 560 560 553 559 6,000
1993/02/26 553 560 553 560 13,000
1993/02/25 555 555 551 553 8,000
1993/02/24 553 560 550 550 29,000
1993/02/23 553 553 551 551 16,000
1993/02/22 553 553 541 550 69,000
1993/02/19 550 552 550 552 47,000
1993/02/18 552 552 552 552 4,000
1993/02/17 562 562 562 562 2,000
1993/02/16 572 572 562 562 7,000
1993/02/15 551 552 551 552 23,000
1993/02/12 555 569 551 569 28,000
1993/02/10 561 565 560 565 15,000
1993/02/09 577 577 570 573 11,000
1993/02/08 565 580 560 580 49,000
1993/02/05 546 560 546 560 9,000
1993/02/04 555 555 545 545 17,000
1993/02/03 559 559 537 545 14,000
1993/02/02 545 550 545 549 4,000
1993/02/01 561 561 545 545 10,000
1993/01/29 551 552 551 552 21,000
1993/01/28 526 546 526 546 4,000
1993/01/27 541 545 541 545 3,000
1993/01/26 535 535 520 525 10,000
1993/01/25 533 533 533 533 2,000
1993/01/22 541 541 532 533 14,000
1993/01/21 542 542 540 540 17,000
1993/01/20 550 550 540 540 18,000
1993/01/19 541 541 541 541 2,000
1993/01/18 546 546 540 540 10,000
1993/01/14 546 554 546 553 8,000
1993/01/13 551 553 551 552 14,000
1993/01/12 545 547 545 547 6,000
1993/01/11 560 560 560 560 1,000
1993/01/08 545 560 545 560 3,000
1993/01/07 555 555 550 550 5,000
1993/01/06 541 541 540 540 9,000
1993/01/05 551 551 550 550 3,000
1993/01/04 550 550 540 540 4,000

このページの先頭へ