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
1994/12/30 949 970 949 970 35,000
1994/12/29 951 955 948 949 22,000
1994/12/28 969 969 950 950 44,000
1994/12/27 960 965 951 965 48,000
1994/12/26 960 965 946 950 56,000
1994/12/22 921 950 921 950 25,000
1994/12/21 923 927 920 920 41,000
1994/12/20 891 930 891 930 23,000
1994/12/19 885 895 885 890 39,000
1994/12/16 895 895 885 890 92,000
1994/12/15 905 905 890 895 93,000
1994/12/14 906 910 905 906 37,000
1994/12/13 930 945 905 905 54,000
1994/12/12 942 942 930 940 34,000
1994/12/09 940 950 940 948 87,000
1994/12/08 945 950 945 945 50,000
1994/12/07 950 955 940 945 46,000
1994/12/06 940 941 940 940 24,000
1994/12/05 950 956 940 940 19,000
1994/12/02 950 950 940 940 65,000
1994/12/01 926 955 925 940 62,000
1994/11/30 925 953 925 925 64,000
1994/11/29 905 925 905 925 35,000
1994/11/28 902 915 902 904 46,000
1994/11/25 899 918 899 910 43,000
1994/11/24 900 910 900 908 111,000
1994/11/22 929 930 904 929 128,000
1994/11/21 945 945 935 935 47,000
1994/11/18 959 961 940 945 37,000
1994/11/17 948 960 942 960 24,000
1994/11/16 950 955 938 950 124,000
1994/11/15 958 970 948 960 63,000
1994/11/14 963 963 935 948 50,000
1994/11/11 930 953 918 953 158,000
1994/11/10 990 990 938 938 140,000
1994/11/09 1,000 1,000 963 980 245,000
1994/11/08 1,010 1,010 995 1,010 319,000
1994/11/07 1,060 1,060 1,020 1,020 342,000
1994/11/04 1,070 1,080 1,050 1,060 517,000
1994/11/02 1,090 1,090 1,060 1,070 280,000
1994/11/01 1,070 1,100 1,060 1,100 489,000
1994/10/31 1,070 1,090 1,070 1,070 211,000
1994/10/28 1,100 1,120 1,070 1,090 681,000
1994/10/27 1,120 1,140 1,080 1,090 1,379,000
1994/10/26 1,060 1,110 1,060 1,090 701,000
1994/10/25 1,080 1,090 1,060 1,060 192,000
1994/10/24 1,060 1,110 1,060 1,080 315,000
1994/10/21 1,090 1,090 1,060 1,060 351,000
1994/10/20 1,030 1,110 1,020 1,100 1,024,000
1994/10/19 1,090 1,110 1,030 1,040 680,000
1994/10/18 995 1,070 995 1,070 438,000
1994/10/17 930 970 930 965 15,000
1994/10/14 950 950 928 931 16,000
1994/10/13 951 960 942 952 42,000
1994/10/12 890 960 890 960 39,000
1994/10/11 900 900 880 880 13,000
1994/10/07 896 896 890 890 19,000
1994/10/06 900 900 895 896 12,000
1994/10/05 905 906 896 899 45,000
1994/10/04 916 919 905 905 24,000
1994/10/03 927 930 906 906 8,000
1994/09/30 901 940 901 931 28,000
1994/09/29 910 919 900 900 15,000
1994/09/28 920 929 920 920 23,000
1994/09/27 921 936 920 920 29,000
1994/09/26 920 930 920 920 14,000
1994/09/22 906 910 900 900 58,000
1994/09/21 902 919 902 907 74,000
1994/09/20 886 910 885 910 45,000
1994/09/19 872 882 867 881 66,000
1994/09/16 920 930 892 892 168,000
1994/09/14 968 968 930 930 98,000
1994/09/13 966 970 965 965 90,000
1994/09/12 965 975 962 965 36,000
1994/09/09 982 982 965 965 54,000
1994/09/08 981 981 972 972 47,000
1994/09/07 1,000 1,000 980 983 50,000
1994/09/06 1,000 1,010 1,000 1,000 34,000
1994/09/05 1,000 1,030 999 1,030 63,000
1994/09/02 990 990 980 990 25,000
1994/09/01 995 1,000 985 985 52,000
1994/08/31 995 1,000 990 999 54,000
1994/08/30 1,020 1,020 995 995 9,000
1994/08/29 1,000 1,010 1,000 1,000 28,000
1994/08/26 1,010 1,020 1,000 1,000 41,000
1994/08/25 1,020 1,030 1,010 1,020 22,000
1994/08/24 1,040 1,040 1,000 1,040 28,000
1994/08/23 999 1,040 991 1,040 34,000
1994/08/22 1,040 1,040 1,000 1,000 41,000
1994/08/19 1,040 1,040 1,030 1,040 30,000
1994/08/18 1,060 1,070 1,050 1,050 31,000
1994/08/17 1,080 1,090 1,060 1,080 52,000
1994/08/16 1,080 1,090 1,070 1,080 21,000
1994/08/15 1,060 1,080 1,060 1,080 26,000
1994/08/12 1,070 1,080 1,060 1,070 52,000
1994/08/11 1,060 1,070 1,060 1,060 16,000
1994/08/10 1,050 1,080 1,040 1,080 57,000
1994/08/09 1,090 1,090 1,060 1,070 44,000
1994/08/08 1,070 1,090 1,070 1,090 36,000
1994/08/05 1,090 1,090 1,080 1,080 36,000
1994/08/04 1,090 1,100 1,080 1,090 25,000
1994/08/03 1,110 1,110 1,080 1,080 59,000
1994/08/02 1,080 1,110 1,080 1,090 177,000
1994/08/01 1,100 1,100 1,080 1,080 56,000
1994/07/29 1,100 1,110 1,090 1,090 105,000
1994/07/28 1,080 1,090 1,060 1,090 121,000
1994/07/27 1,110 1,120 1,070 1,080 172,000
1994/07/26 1,100 1,120 1,090 1,090 169,000
1994/07/25 1,130 1,140 1,100 1,100 191,000
1994/07/22 1,130 1,160 1,110 1,120 1,299,000
1994/07/21 1,110 1,110 1,090 1,110 303,000
1994/07/20 1,130 1,140 1,090 1,110 669,000
1994/07/19 1,050 1,130 1,050 1,110 871,000
1994/07/18 1,050 1,060 1,040 1,050 193,000
1994/07/15 1,050 1,060 1,040 1,050 437,000
1994/07/14 1,000 1,030 1,000 1,030 113,000
1994/07/13 982 1,000 982 1,000 40,000
1994/07/12 991 1,000 981 1,000 20,000
1994/07/11 1,010 1,010 1,000 1,000 33,000
1994/07/08 988 1,010 988 1,010 79,000
1994/07/07 951 980 951 980 42,000
1994/07/06 960 960 950 951 80,000
1994/07/05 950 970 950 960 72,000
1994/07/04 953 955 950 951 24,000
1994/07/01 965 965 948 952 27,000
1994/06/30 962 965 952 960 14,000
1994/06/29 974 974 964 965 15,000
1994/06/28 979 984 979 984 21,000
1994/06/27 950 950 943 949 13,000
1994/06/24 1,000 1,000 980 980 11,000
1994/06/23 980 1,010 980 1,010 14,000
1994/06/22 980 1,010 980 980 60,000
1994/06/21 1,000 1,010 1,000 1,000 43,000
1994/06/20 1,030 1,030 1,010 1,010 37,000
1994/06/17 1,030 1,040 1,010 1,020 109,000
1994/06/16 1,000 1,020 999 1,020 81,000
1994/06/15 991 999 991 995 36,000
1994/06/14 991 991 991 991 10,000
1994/06/13 991 1,000 990 991 26,000
1994/06/10 978 985 975 977 52,000
1994/06/09 980 990 970 978 25,000
1994/06/08 950 980 950 980 29,000
1994/06/07 970 970 960 960 5,000
1994/06/06 990 990 970 970 18,000
1994/06/03 980 980 975 975 17,000
1994/06/02 990 990 981 981 22,000
1994/06/01 998 998 980 980 32,000
1994/05/31 995 1,000 991 999 22,000
1994/05/30 975 995 975 990 49,000
1994/05/27 971 980 970 975 18,000
1994/05/26 965 980 951 971 34,000
1994/05/25 950 960 950 955 45,000
1994/05/24 951 953 941 953 25,000
1994/05/23 950 963 950 963 14,000
1994/05/20 957 970 957 968 18,000
1994/05/19 951 958 940 958 88,000
1994/05/18 991 991 950 968 108,000
1994/05/17 990 1,010 990 1,010 37,000
1994/05/16 990 996 990 990 16,000
1994/05/13 997 1,000 995 995 18,000
1994/05/12 1,000 1,000 995 999 24,000
1994/05/11 999 999 991 995 14,000
1994/05/10 998 998 981 981 16,000
1994/05/09 995 1,000 995 1,000 10,000
1994/05/06 992 1,010 992 1,000 19,000
1994/05/02 991 991 990 990 4,000
1994/04/28 1,010 1,010 1,000 1,000 36,000
1994/04/27 1,020 1,020 1,000 1,000 21,000
1994/04/26 1,020 1,020 1,000 1,000 9,000
1994/04/25 1,010 1,040 1,000 1,040 60,000
1994/04/22 1,010 1,010 1,010 1,010 41,000
1994/04/21 1,010 1,010 1,000 1,010 26,000
1994/04/20 1,010 1,020 1,010 1,010 33,000
1994/04/19 1,020 1,020 1,010 1,020 21,000
1994/04/18 1,030 1,040 1,010 1,010 18,000
1994/04/15 1,030 1,030 1,010 1,030 42,000
1994/04/14 1,020 1,020 1,010 1,010 5,000
1994/04/13 1,000 1,030 1,000 1,030 18,000
1994/04/12 990 1,000 990 995 12,000
1994/04/11 991 1,020 991 1,010 19,000
1994/04/08 1,020 1,030 995 1,010 64,000
1994/04/07 1,030 1,030 1,010 1,020 19,000
1994/04/06 1,020 1,050 1,020 1,030 43,000
1994/04/05 1,010 1,030 1,010 1,010 57,000
1994/04/04 1,010 1,010 985 1,010 53,000
1994/04/01 1,000 1,010 1,000 1,000 49,000
1994/03/31 1,000 1,010 997 997 42,000
1994/03/30 1,010 1,020 1,000 1,010 71,000
1994/03/29 1,050 1,050 1,030 1,040 32,000
1994/03/28 1,030 1,040 1,020 1,030 41,000
1994/03/25 1,060 1,060 1,030 1,050 90,000
1994/03/24 1,060 1,060 1,040 1,050 63,000
1994/03/23 1,040 1,050 1,030 1,040 62,000
1994/03/22 1,100 1,100 1,060 1,060 72,000
1994/03/18 1,120 1,130 1,100 1,110 126,000
1994/03/17 1,120 1,120 1,080 1,110 251,000
1994/03/16 1,130 1,140 1,090 1,090 674,000
1994/03/15 1,020 1,110 1,010 1,100 670,000
1994/03/14 1,000 1,020 1,000 1,010 106,000
1994/03/11 1,020 1,020 1,000 1,000 76,000
1994/03/10 999 1,020 990 1,020 85,000
1994/03/09 1,000 1,000 980 999 55,000
1994/03/08 997 1,000 990 1,000 43,000
1994/03/07 1,010 1,020 995 995 93,000
1994/03/04 993 1,020 993 1,000 119,000
1994/03/03 997 1,000 993 993 76,000
1994/03/02 1,010 1,010 991 991 114,000
1994/03/01 1,020 1,030 1,010 1,020 93,000
1994/02/28 1,040 1,040 1,010 1,020 166,000
1994/02/25 1,020 1,030 1,020 1,030 229,000
1994/02/24 1,000 1,040 1,000 1,040 835,000
1994/02/23 981 997 981 997 119,000
1994/02/22 980 1,000 974 986 340,000
1994/02/21 950 970 950 970 50,000
1994/02/18 960 975 950 960 116,000
1994/02/17 979 1,010 940 940 452,000
1994/02/16 960 980 960 965 387,000
1994/02/15 909 933 903 921 129,000
1994/02/14 918 942 910 942 105,000
1994/02/10 891 950 890 948 222,000
1994/02/09 900 900 870 890 128,000
1994/02/08 899 940 899 905 326,000
1994/02/07 863 899 861 899 91,000
1994/02/04 865 865 856 864 17,000
1994/02/03 880 885 845 845 40,000
1994/02/02 870 880 870 880 17,000
1994/02/01 901 910 870 890 58,000
1994/01/31 900 910 890 900 81,000
1994/01/28 830 840 830 840 26,000
1994/01/27 850 859 840 840 33,000
1994/01/26 839 848 831 840 31,000
1994/01/25 825 830 825 830 50,000
1994/01/24 820 830 820 830 55,000
1994/01/21 850 870 841 870 28,000
1994/01/20 875 875 851 851 35,000
1994/01/19 840 880 840 870 38,000
1994/01/18 841 850 840 840 50,000
1994/01/17 865 865 850 850 30,000
1994/01/14 850 875 850 865 75,000
1994/01/13 855 895 855 875 59,000
1994/01/12 820 841 820 835 58,000
1994/01/11 811 820 811 818 46,000
1994/01/10 803 820 803 811 55,000
1994/01/07 795 799 790 799 19,000
1994/01/06 786 809 785 785 47,000
1994/01/05 765 786 765 786 40,000
1994/01/04 737 737 725 725 10,000

このページの先頭へ