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 |
|---|---|---|---|---|---|
| 1996/12/30 | 691 | 691 | 680 | 680 | 42,000 |
| 1996/12/27 | 675 | 690 | 675 | 681 | 20,000 |
| 1996/12/26 | 684 | 684 | 670 | 675 | 81,000 |
| 1996/12/25 | 680 | 684 | 670 | 684 | 55,000 |
| 1996/12/24 | 689 | 690 | 682 | 689 | 40,000 |
| 1996/12/20 | 695 | 699 | 680 | 689 | 65,000 |
| 1996/12/19 | 720 | 725 | 690 | 700 | 87,000 |
| 1996/12/18 | 731 | 731 | 722 | 728 | 56,000 |
| 1996/12/17 | 755 | 755 | 732 | 750 | 41,000 |
| 1996/12/16 | 750 | 751 | 745 | 745 | 48,000 |
| 1996/12/13 | 750 | 750 | 745 | 750 | 72,000 |
| 1996/12/12 | 768 | 770 | 752 | 755 | 45,000 |
| 1996/12/11 | 770 | 781 | 765 | 780 | 65,000 |
| 1996/12/10 | 785 | 785 | 766 | 780 | 49,000 |
| 1996/12/09 | 785 | 795 | 765 | 765 | 64,000 |
| 1996/12/06 | 792 | 799 | 778 | 780 | 126,000 |
| 1996/12/05 | 793 | 798 | 791 | 791 | 47,000 |
| 1996/12/04 | 812 | 812 | 798 | 800 | 50,000 |
| 1996/12/03 | 810 | 820 | 796 | 820 | 51,000 |
| 1996/12/02 | 828 | 835 | 820 | 829 | 16,000 |
| 1996/11/29 | 825 | 840 | 818 | 820 | 30,000 |
| 1996/11/28 | 830 | 835 | 818 | 835 | 45,000 |
| 1996/11/27 | 838 | 845 | 832 | 835 | 29,000 |
| 1996/11/26 | 851 | 855 | 836 | 855 | 24,000 |
| 1996/11/25 | 858 | 858 | 835 | 841 | 65,000 |
| 1996/11/22 | 850 | 865 | 836 | 848 | 89,000 |
| 1996/11/21 | 839 | 860 | 836 | 860 | 62,000 |
| 1996/11/20 | 850 | 855 | 840 | 840 | 81,000 |
| 1996/11/19 | 861 | 861 | 855 | 855 | 71,000 |
| 1996/11/18 | 856 | 861 | 855 | 861 | 27,000 |
| 1996/11/15 | 857 | 860 | 856 | 860 | 40,000 |
| 1996/11/14 | 860 | 860 | 856 | 856 | 24,000 |
| 1996/11/13 | 879 | 879 | 865 | 865 | 33,000 |
| 1996/11/12 | 870 | 880 | 861 | 880 | 37,000 |
| 1996/11/11 | 855 | 880 | 855 | 880 | 34,000 |
| 1996/11/08 | 850 | 870 | 849 | 859 | 44,000 |
| 1996/11/07 | 880 | 880 | 850 | 852 | 92,000 |
| 1996/11/06 | 877 | 877 | 865 | 868 | 51,000 |
| 1996/11/05 | 881 | 881 | 870 | 879 | 44,000 |
| 1996/11/01 | 875 | 890 | 865 | 890 | 78,000 |
| 1996/10/31 | 886 | 886 | 875 | 880 | 83,000 |
| 1996/10/30 | 882 | 894 | 880 | 880 | 84,000 |
| 1996/10/29 | 896 | 903 | 881 | 885 | 169,000 |
| 1996/10/28 | 880 | 905 | 880 | 890 | 125,000 |
| 1996/10/25 | 875 | 890 | 870 | 870 | 93,000 |
| 1996/10/24 | 880 | 890 | 880 | 880 | 84,000 |
| 1996/10/23 | 891 | 895 | 884 | 884 | 44,000 |
| 1996/10/22 | 872 | 915 | 872 | 881 | 154,000 |
| 1996/10/21 | 900 | 900 | 881 | 882 | 125,000 |
| 1996/10/18 | 924 | 930 | 910 | 910 | 686,000 |
| 1996/10/17 | 861 | 939 | 861 | 930 | 1,263,000 |
| 1996/10/16 | 857 | 861 | 835 | 861 | 87,000 |
| 1996/10/15 | 840 | 856 | 840 | 847 | 27,000 |
| 1996/10/14 | 850 | 850 | 845 | 845 | 49,000 |
| 1996/10/11 | 861 | 866 | 860 | 860 | 97,000 |
| 1996/10/09 | 870 | 870 | 860 | 865 | 85,000 |
| 1996/10/08 | 876 | 877 | 875 | 876 | 50,000 |
| 1996/10/07 | 899 | 899 | 883 | 884 | 49,000 |
| 1996/10/04 | 881 | 900 | 873 | 900 | 229,000 |
| 1996/10/03 | 914 | 915 | 891 | 891 | 139,000 |
| 1996/10/02 | 935 | 935 | 913 | 921 | 169,000 |
| 1996/10/01 | 929 | 947 | 913 | 935 | 746,000 |
| 1996/09/30 | 919 | 943 | 918 | 939 | 748,000 |
| 1996/09/27 | 900 | 919 | 900 | 914 | 231,000 |
| 1996/09/26 | 938 | 938 | 900 | 910 | 443,000 |
| 1996/09/25 | 924 | 944 | 907 | 935 | 1,145,000 |
| 1996/09/24 | 830 | 920 | 830 | 900 | 599,000 |
| 1996/09/20 | 830 | 838 | 825 | 830 | 55,000 |
| 1996/09/19 | 805 | 830 | 805 | 830 | 40,000 |
| 1996/09/18 | 800 | 818 | 800 | 815 | 42,000 |
| 1996/09/17 | 800 | 800 | 791 | 800 | 15,000 |
| 1996/09/13 | 777 | 790 | 776 | 790 | 58,000 |
| 1996/09/12 | 785 | 789 | 776 | 785 | 40,000 |
| 1996/09/11 | 784 | 785 | 780 | 785 | 39,000 |
| 1996/09/10 | 784 | 785 | 775 | 785 | 28,000 |
| 1996/09/09 | 781 | 781 | 775 | 775 | 30,000 |
| 1996/09/06 | 785 | 790 | 781 | 783 | 80,000 |
| 1996/09/05 | 781 | 783 | 775 | 783 | 41,000 |
| 1996/09/04 | 794 | 794 | 780 | 781 | 33,000 |
| 1996/09/03 | 798 | 798 | 793 | 794 | 12,000 |
| 1996/09/02 | 801 | 804 | 798 | 798 | 19,000 |
| 1996/08/30 | 801 | 801 | 795 | 800 | 17,000 |
| 1996/08/29 | 820 | 820 | 800 | 800 | 18,000 |
| 1996/08/28 | 828 | 828 | 810 | 811 | 41,000 |
| 1996/08/27 | 830 | 838 | 827 | 828 | 14,000 |
| 1996/08/26 | 845 | 845 | 830 | 830 | 13,000 |
| 1996/08/23 | 838 | 848 | 838 | 845 | 13,000 |
| 1996/08/22 | 830 | 848 | 820 | 848 | 23,000 |
| 1996/08/21 | 820 | 821 | 820 | 820 | 26,000 |
| 1996/08/20 | 822 | 822 | 803 | 820 | 11,000 |
| 1996/08/19 | 802 | 802 | 802 | 802 | 7,000 |
| 1996/08/16 | 799 | 800 | 799 | 800 | 5,000 |
| 1996/08/15 | 800 | 810 | 797 | 800 | 15,000 |
| 1996/08/14 | 800 | 800 | 791 | 800 | 17,000 |
| 1996/08/13 | 793 | 805 | 793 | 805 | 17,000 |
| 1996/08/12 | 791 | 795 | 785 | 793 | 29,000 |
| 1996/08/09 | 805 | 805 | 790 | 791 | 69,000 |
| 1996/08/08 | 811 | 811 | 800 | 800 | 15,000 |
| 1996/08/07 | 811 | 812 | 807 | 807 | 31,000 |
| 1996/08/06 | 818 | 818 | 805 | 811 | 53,000 |
| 1996/08/05 | 816 | 820 | 816 | 819 | 40,000 |
| 1996/08/02 | 840 | 840 | 810 | 810 | 27,000 |
| 1996/08/01 | 777 | 840 | 777 | 838 | 48,000 |
| 1996/07/31 | 801 | 802 | 790 | 799 | 25,000 |
| 1996/07/30 | 811 | 811 | 802 | 802 | 49,000 |
| 1996/07/29 | 827 | 827 | 810 | 815 | 19,000 |
| 1996/07/26 | 831 | 831 | 827 | 830 | 20,000 |
| 1996/07/25 | 815 | 825 | 815 | 824 | 25,000 |
| 1996/07/24 | 830 | 830 | 816 | 816 | 37,000 |
| 1996/07/23 | 842 | 842 | 820 | 820 | 45,000 |
| 1996/07/22 | 880 | 880 | 855 | 855 | 6,000 |
| 1996/07/19 | 861 | 872 | 860 | 870 | 26,000 |
| 1996/07/18 | 858 | 860 | 841 | 860 | 43,000 |
| 1996/07/17 | 838 | 848 | 837 | 838 | 46,000 |
| 1996/07/16 | 839 | 849 | 837 | 837 | 127,000 |
| 1996/07/15 | 843 | 850 | 840 | 849 | 41,000 |
| 1996/07/12 | 870 | 870 | 846 | 853 | 82,000 |
| 1996/07/11 | 858 | 870 | 855 | 870 | 41,000 |
| 1996/07/10 | 870 | 870 | 855 | 866 | 51,000 |
| 1996/07/09 | 870 | 872 | 862 | 862 | 38,000 |
| 1996/07/08 | 880 | 882 | 860 | 869 | 63,000 |
| 1996/07/05 | 904 | 910 | 890 | 900 | 45,000 |
| 1996/07/04 | 904 | 918 | 896 | 904 | 148,000 |
| 1996/07/03 | 905 | 925 | 905 | 906 | 26,000 |
| 1996/07/02 | 915 | 925 | 905 | 925 | 32,000 |
| 1996/07/01 | 915 | 926 | 905 | 905 | 94,000 |
| 1996/06/28 | 940 | 940 | 910 | 920 | 141,000 |
| 1996/06/27 | 935 | 947 | 930 | 939 | 443,000 |
| 1996/06/26 | 920 | 929 | 910 | 925 | 488,000 |
| 1996/06/25 | 889 | 910 | 889 | 910 | 45,000 |
| 1996/06/24 | 900 | 910 | 900 | 910 | 53,000 |
| 1996/06/21 | 892 | 910 | 886 | 907 | 94,000 |
| 1996/06/20 | 903 | 910 | 888 | 902 | 62,000 |
| 1996/06/19 | 885 | 906 | 870 | 903 | 217,000 |
| 1996/06/18 | 904 | 904 | 895 | 895 | 36,000 |
| 1996/06/17 | 900 | 910 | 895 | 895 | 50,000 |
| 1996/06/14 | 898 | 905 | 887 | 890 | 127,000 |
| 1996/06/13 | 920 | 920 | 888 | 918 | 156,000 |
| 1996/06/12 | 870 | 920 | 870 | 910 | 541,000 |
| 1996/06/11 | 860 | 860 | 840 | 860 | 82,000 |
| 1996/06/10 | 870 | 870 | 852 | 865 | 42,000 |
| 1996/06/07 | 861 | 870 | 850 | 860 | 87,000 |
| 1996/06/06 | 875 | 875 | 865 | 865 | 34,000 |
| 1996/06/05 | 889 | 898 | 875 | 875 | 102,000 |
| 1996/06/04 | 852 | 869 | 850 | 860 | 102,000 |
| 1996/06/03 | 893 | 893 | 840 | 850 | 87,000 |
| 1996/05/31 | 899 | 900 | 893 | 900 | 78,000 |
| 1996/05/30 | 891 | 904 | 891 | 900 | 34,000 |
| 1996/05/29 | 904 | 905 | 890 | 900 | 52,000 |
| 1996/05/28 | 892 | 905 | 890 | 905 | 23,000 |
| 1996/05/27 | 909 | 911 | 900 | 900 | 60,000 |
| 1996/05/24 | 895 | 896 | 880 | 890 | 49,000 |
| 1996/05/23 | 900 | 910 | 876 | 876 | 55,000 |
| 1996/05/22 | 929 | 929 | 900 | 900 | 139,000 |
| 1996/05/21 | 898 | 930 | 888 | 928 | 245,000 |
| 1996/05/20 | 894 | 905 | 888 | 888 | 59,000 |
| 1996/05/17 | 886 | 894 | 875 | 875 | 61,000 |
| 1996/05/16 | 899 | 900 | 881 | 886 | 21,000 |
| 1996/05/15 | 892 | 899 | 882 | 895 | 44,000 |
| 1996/05/14 | 877 | 885 | 875 | 875 | 55,000 |
| 1996/05/13 | 901 | 909 | 876 | 886 | 52,000 |
| 1996/05/10 | 900 | 901 | 880 | 900 | 27,000 |
| 1996/05/09 | 910 | 917 | 896 | 900 | 96,000 |
| 1996/05/08 | 900 | 910 | 895 | 910 | 68,000 |
| 1996/05/07 | 898 | 910 | 894 | 900 | 83,000 |
| 1996/05/02 | 884 | 897 | 876 | 897 | 45,000 |
| 1996/05/01 | 880 | 888 | 875 | 885 | 58,000 |
| 1996/04/30 | 880 | 881 | 875 | 875 | 40,000 |
| 1996/04/26 | 890 | 891 | 882 | 890 | 28,000 |
| 1996/04/25 | 890 | 900 | 890 | 892 | 66,000 |
| 1996/04/24 | 888 | 900 | 887 | 887 | 22,000 |
| 1996/04/23 | 890 | 899 | 890 | 898 | 16,000 |
| 1996/04/22 | 900 | 900 | 889 | 890 | 38,000 |
| 1996/04/19 | 871 | 908 | 871 | 886 | 109,000 |
| 1996/04/18 | 875 | 880 | 870 | 880 | 39,000 |
| 1996/04/17 | 890 | 894 | 866 | 866 | 92,000 |
| 1996/04/16 | 870 | 900 | 861 | 896 | 163,000 |
| 1996/04/15 | 870 | 870 | 851 | 860 | 71,000 |
| 1996/04/12 | 865 | 870 | 851 | 864 | 58,000 |
| 1996/04/11 | 865 | 869 | 857 | 857 | 37,000 |
| 1996/04/10 | 874 | 874 | 859 | 869 | 22,000 |
| 1996/04/09 | 880 | 880 | 860 | 879 | 57,000 |
| 1996/04/08 | 880 | 880 | 860 | 870 | 52,000 |
| 1996/04/05 | 865 | 880 | 861 | 880 | 38,000 |
| 1996/04/04 | 856 | 865 | 852 | 865 | 82,000 |
| 1996/04/03 | 865 | 880 | 865 | 873 | 81,000 |
| 1996/04/02 | 860 | 863 | 853 | 860 | 62,000 |
| 1996/04/01 | 836 | 863 | 836 | 853 | 129,000 |
| 1996/03/29 | 835 | 845 | 810 | 836 | 36,000 |
| 1996/03/28 | 849 | 849 | 820 | 825 | 242,000 |
| 1996/03/27 | 834 | 840 | 834 | 840 | 12,000 |
| 1996/03/26 | 836 | 850 | 834 | 834 | 44,000 |
| 1996/03/25 | 835 | 835 | 830 | 835 | 20,000 |
| 1996/03/22 | 835 | 839 | 835 | 835 | 27,000 |
| 1996/03/21 | 824 | 836 | 824 | 835 | 12,000 |
| 1996/03/19 | 816 | 830 | 811 | 823 | 80,000 |
| 1996/03/18 | 800 | 825 | 800 | 806 | 70,000 |
| 1996/03/15 | 790 | 798 | 777 | 788 | 54,000 |
| 1996/03/14 | 771 | 780 | 770 | 770 | 28,000 |
| 1996/03/13 | 792 | 796 | 770 | 770 | 42,000 |
| 1996/03/12 | 800 | 800 | 792 | 792 | 30,000 |
| 1996/03/11 | 809 | 809 | 797 | 800 | 88,000 |
| 1996/03/08 | 797 | 811 | 797 | 810 | 101,000 |
| 1996/03/07 | 805 | 805 | 790 | 797 | 67,000 |
| 1996/03/06 | 827 | 830 | 820 | 821 | 53,000 |
| 1996/03/05 | 831 | 844 | 830 | 830 | 32,000 |
| 1996/03/04 | 842 | 842 | 831 | 831 | 17,000 |
| 1996/03/01 | 831 | 840 | 826 | 836 | 61,000 |
| 1996/02/29 | 838 | 840 | 835 | 835 | 29,000 |
| 1996/02/28 | 845 | 845 | 838 | 838 | 26,000 |
| 1996/02/27 | 845 | 846 | 840 | 841 | 33,000 |
| 1996/02/26 | 848 | 850 | 847 | 850 | 16,000 |
| 1996/02/23 | 840 | 850 | 836 | 850 | 86,000 |
| 1996/02/22 | 845 | 845 | 835 | 839 | 69,000 |
| 1996/02/21 | 855 | 860 | 845 | 845 | 47,000 |
| 1996/02/20 | 878 | 880 | 864 | 865 | 15,000 |
| 1996/02/19 | 873 | 873 | 870 | 873 | 8,000 |
| 1996/02/16 | 870 | 870 | 850 | 863 | 115,000 |
| 1996/02/15 | 890 | 895 | 880 | 880 | 49,000 |
| 1996/02/14 | 892 | 900 | 885 | 890 | 57,000 |
| 1996/02/13 | 914 | 915 | 895 | 900 | 54,000 |
| 1996/02/09 | 904 | 906 | 902 | 904 | 42,000 |
| 1996/02/08 | 903 | 910 | 901 | 901 | 50,000 |
| 1996/02/07 | 925 | 925 | 895 | 905 | 181,000 |
| 1996/02/06 | 916 | 916 | 900 | 916 | 118,000 |
| 1996/02/05 | 926 | 926 | 911 | 926 | 38,000 |
| 1996/02/02 | 949 | 949 | 928 | 935 | 158,000 |
| 1996/02/01 | 934 | 945 | 933 | 945 | 61,000 |
| 1996/01/31 | 924 | 933 | 920 | 933 | 64,000 |
| 1996/01/30 | 911 | 925 | 911 | 911 | 40,000 |
| 1996/01/29 | 931 | 932 | 905 | 906 | 72,000 |
| 1996/01/26 | 913 | 921 | 905 | 921 | 48,000 |
| 1996/01/25 | 912 | 920 | 912 | 912 | 47,000 |
| 1996/01/24 | 910 | 910 | 896 | 910 | 62,000 |
| 1996/01/23 | 914 | 930 | 910 | 910 | 77,000 |
| 1996/01/22 | 938 | 940 | 914 | 914 | 74,000 |
| 1996/01/19 | 927 | 943 | 918 | 940 | 142,000 |
| 1996/01/18 | 961 | 975 | 925 | 937 | 182,000 |
| 1996/01/17 | 1,000 | 1,000 | 951 | 970 | 362,000 |
| 1996/01/16 | 990 | 1,010 | 985 | 994 | 1,006,000 |
| 1996/01/12 | 935 | 972 | 930 | 950 | 684,000 |
| 1996/01/11 | 925 | 928 | 918 | 925 | 94,000 |
| 1996/01/10 | 920 | 932 | 910 | 920 | 100,000 |
| 1996/01/09 | 925 | 930 | 900 | 930 | 83,000 |
| 1996/01/08 | 885 | 923 | 885 | 923 | 42,000 |
| 1996/01/05 | 890 | 900 | 880 | 895 | 54,000 |
| 1996/01/04 | 920 | 920 | 915 | 920 | 31,000 |