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
1999/12/30 400 405 400 402 36,000
1999/12/29 400 410 400 405 24,000
1999/12/28 401 410 400 410 26,000
1999/12/27 405 408 400 407 62,000
1999/12/24 400 410 400 410 73,000
1999/12/22 386 399 385 399 62,000
1999/12/21 400 405 391 392 68,000
1999/12/20 410 411 400 400 58,000
1999/12/17 440 440 410 410 60,000
1999/12/16 445 445 435 435 75,000
1999/12/15 460 460 443 459 39,000
1999/12/14 470 475 462 464 19,000
1999/12/13 480 483 475 478 14,000
1999/12/10 484 484 475 483 83,000
1999/12/09 469 470 465 469 23,000
1999/12/08 471 472 465 469 25,000
1999/12/07 480 480 472 472 13,000
1999/12/06 460 469 460 465 10,000
1999/12/03 465 480 460 461 29,000
1999/12/02 460 471 460 466 18,000
1999/12/01 438 468 438 455 36,000
1999/11/30 439 440 436 438 49,000
1999/11/29 442 446 440 443 45,000
1999/11/26 440 443 438 440 57,000
1999/11/25 450 450 440 440 38,000
1999/11/24 444 455 440 450 57,000
1999/11/22 485 485 450 450 86,000
1999/11/19 498 498 483 485 93,000
1999/11/18 460 492 460 473 73,000
1999/11/17 436 450 436 450 68,000
1999/11/16 438 438 425 434 112,000
1999/11/15 450 465 438 439 109,000
1999/11/12 442 460 438 450 125,000
1999/11/11 460 461 440 442 199,000
1999/11/10 500 500 469 469 190,000
1999/11/09 509 520 509 518 37,000
1999/11/08 506 510 502 505 80,000
1999/11/05 516 526 501 506 133,000
1999/11/04 520 525 516 516 80,000
1999/11/02 530 530 513 525 51,000
1999/11/01 519 535 512 535 32,000
1999/10/29 524 534 511 519 40,000
1999/10/28 524 525 519 519 9,000
1999/10/27 535 535 506 525 59,000
1999/10/26 533 557 533 535 29,000
1999/10/25 531 539 531 539 18,000
1999/10/22 531 540 527 527 21,000
1999/10/21 533 533 510 521 40,000
1999/10/20 525 526 515 516 40,000
1999/10/19 511 511 500 510 34,000
1999/10/18 500 502 495 502 59,000
1999/10/15 512 512 501 501 88,000
1999/10/14 530 531 510 510 78,000
1999/10/13 537 546 532 532 36,000
1999/10/12 530 549 530 538 141,000
1999/10/08 541 549 531 533 116,000
1999/10/07 558 558 534 541 90,000
1999/10/06 541 541 535 540 65,000
1999/10/05 546 553 540 553 66,000
1999/10/04 541 551 540 543 53,000
1999/10/01 546 547 533 533 34,000
1999/09/30 531 546 531 545 25,000
1999/09/29 550 550 531 545 35,000
1999/09/28 540 550 540 547 21,000
1999/09/27 538 545 530 538 107,000
1999/09/24 576 576 536 536 50,000
1999/09/22 560 565 545 545 107,000
1999/09/21 600 600 561 580 75,000
1999/09/20 605 610 580 600 61,000
1999/09/17 591 611 589 609 35,000
1999/09/16 580 588 580 581 25,000
1999/09/14 594 594 581 591 53,000
1999/09/13 601 610 599 604 40,000
1999/09/10 615 615 599 601 85,000
1999/09/09 624 624 600 600 52,000
1999/09/08 615 626 615 625 52,000
1999/09/07 611 618 599 610 119,000
1999/09/06 630 631 623 625 53,000
1999/09/03 640 649 633 633 21,000
1999/09/02 641 650 640 650 26,000
1999/09/01 651 651 645 650 17,000
1999/08/31 651 651 642 642 23,000
1999/08/30 650 653 650 651 10,000
1999/08/27 655 655 652 653 9,000
1999/08/26 656 656 655 655 13,000
1999/08/25 655 655 650 655 26,000
1999/08/24 656 658 655 655 12,000
1999/08/23 669 669 655 655 33,000
1999/08/20 680 680 670 670 7,000
1999/08/19 680 680 665 680 36,000
1999/08/18 665 690 660 684 50,000
1999/08/17 655 665 655 660 45,000
1999/08/16 660 661 656 660 23,000
1999/08/13 660 661 651 661 21,000
1999/08/12 659 664 654 660 13,000
1999/08/11 656 659 650 659 16,000
1999/08/10 658 659 652 657 15,000
1999/08/09 652 662 652 659 14,000
1999/08/06 660 665 655 655 61,000
1999/08/05 669 670 660 660 38,000
1999/08/04 695 695 670 679 84,000
1999/08/03 700 700 686 689 57,000
1999/08/02 700 704 696 704 103,000
1999/07/30 712 712 700 704 275,000
1999/07/29 691 719 691 715 702,000
1999/07/28 671 699 665 688 132,000
1999/07/27 660 671 660 671 12,000
1999/07/26 670 670 652 668 11,000
1999/07/23 648 670 648 670 89,000
1999/07/22 688 694 660 668 146,000
1999/07/21 690 690 676 686 78,000
1999/07/19 686 695 685 690 128,000
1999/07/16 678 680 671 680 56,000
1999/07/15 690 691 680 681 76,000
1999/07/14 673 693 668 690 249,000
1999/07/13 675 675 661 663 41,000
1999/07/12 665 666 660 665 57,000
1999/07/09 670 680 662 680 90,000
1999/07/08 684 685 662 680 76,000
1999/07/07 685 685 676 681 77,000
1999/07/06 672 679 670 675 77,000
1999/07/05 680 685 662 662 63,000
1999/07/02 671 680 662 662 56,000
1999/07/01 671 678 662 670 104,000
1999/06/30 690 694 669 669 99,000
1999/06/29 695 698 680 690 183,000
1999/06/28 699 700 685 690 49,000
1999/06/25 671 700 671 700 317,000
1999/06/24 696 701 680 680 242,000
1999/06/23 665 710 661 695 582,000
1999/06/22 677 677 662 668 147,000
1999/06/21 657 667 656 667 289,000
1999/06/18 640 656 640 646 126,000
1999/06/17 638 642 633 638 55,000
1999/06/16 630 633 630 631 26,000
1999/06/15 640 640 631 633 17,000
1999/06/14 630 639 630 639 21,000
1999/06/11 650 650 628 629 65,000
1999/06/10 620 643 620 643 57,000
1999/06/09 623 632 607 632 35,000
1999/06/08 628 630 624 629 21,000
1999/06/07 620 633 620 627 34,000
1999/06/04 610 620 610 619 9,000
1999/06/03 628 628 602 607 21,000
1999/06/02 630 634 628 628 27,000
1999/06/01 610 620 601 620 20,000
1999/05/31 610 610 600 600 17,000
1999/05/28 630 630 610 610 53,000
1999/05/27 620 630 614 630 26,000
1999/05/26 614 624 612 620 40,000
1999/05/25 615 630 615 630 44,000
1999/05/24 621 621 612 621 47,000
1999/05/21 632 632 610 629 71,000
1999/05/20 655 658 632 632 52,000
1999/05/19 652 652 640 650 42,000
1999/05/18 642 650 640 650 53,000
1999/05/17 653 653 641 642 38,000
1999/05/14 651 658 651 653 15,000
1999/05/13 666 666 650 650 34,000
1999/05/12 670 676 665 667 31,000
1999/05/11 690 690 675 677 63,000
1999/05/10 689 691 670 690 61,000
1999/05/07 687 690 669 689 109,000
1999/05/06 686 690 681 685 101,000
1999/04/30 695 695 680 684 295,000
1999/04/28 660 690 660 690 253,000
1999/04/27 658 659 653 654 50,000
1999/04/26 649 660 649 655 54,000
1999/04/23 650 655 647 648 34,000
1999/04/22 650 655 645 647 69,000
1999/04/21 652 653 645 645 40,000
1999/04/20 660 660 650 652 22,000
1999/04/19 666 666 650 657 25,000
1999/04/16 655 665 655 656 48,000
1999/04/15 661 661 650 653 28,000
1999/04/14 661 670 660 662 57,000
1999/04/13 670 670 660 665 81,000
1999/04/12 668 668 650 650 47,000
1999/04/09 685 686 670 670 165,000
1999/04/08 683 683 677 682 91,000
1999/04/07 680 681 670 678 181,000
1999/04/06 690 690 670 672 151,000
1999/04/05 668 697 666 687 416,000
1999/04/02 654 663 651 655 268,000
1999/04/01 640 648 635 648 99,000
1999/03/31 648 648 640 640 80,000
1999/03/30 640 643 640 640 83,000
1999/03/29 640 640 631 635 60,000
1999/03/26 620 632 620 624 35,000
1999/03/25 620 620 605 620 69,000
1999/03/24 608 620 605 614 98,000
1999/03/23 623 630 605 606 132,000
1999/03/19 635 640 625 633 121,000
1999/03/18 640 660 635 635 360,000
1999/03/17 640 649 634 637 130,000
1999/03/16 645 646 632 640 92,000
1999/03/15 634 640 626 640 59,000
1999/03/12 633 643 633 634 72,000
1999/03/11 636 645 625 631 86,000
1999/03/10 640 644 626 630 173,000
1999/03/09 640 640 635 635 49,000
1999/03/08 640 645 637 645 63,000
1999/03/05 630 639 628 639 35,000
1999/03/04 639 639 630 630 31,000
1999/03/03 630 640 621 640 27,000
1999/03/02 650 650 631 631 91,000
1999/03/01 641 652 641 645 118,000
1999/02/26 638 650 638 641 63,000
1999/02/25 652 652 636 637 110,000
1999/02/24 638 655 635 652 266,000
1999/02/23 635 635 621 621 90,000
1999/02/22 636 641 630 635 130,000
1999/02/19 640 648 632 632 191,000
1999/02/18 640 652 630 649 688,000
1999/02/17 600 640 600 630 579,000
1999/02/16 577 599 577 599 95,000
1999/02/15 585 585 577 580 19,000
1999/02/12 585 585 575 575 57,000
1999/02/10 572 585 571 585 29,000
1999/02/09 582 585 577 577 9,000
1999/02/08 577 577 562 562 51,000
1999/02/05 575 583 572 577 56,000
1999/02/04 595 595 583 590 62,000
1999/02/03 597 597 578 590 117,000
1999/02/02 591 610 590 600 95,000
1999/02/01 600 600 596 596 64,000
1999/01/29 590 598 590 598 70,000
1999/01/28 600 600 591 593 29,000
1999/01/27 588 599 588 599 67,000
1999/01/26 575 585 573 579 114,000
1999/01/25 570 580 570 573 98,000
1999/01/22 590 598 571 573 81,000
1999/01/21 600 600 589 599 62,000
1999/01/20 569 599 569 599 37,000
1999/01/19 580 581 566 568 43,000
1999/01/18 566 575 566 567 22,000
1999/01/14 556 565 556 562 48,000
1999/01/13 568 570 561 562 31,000
1999/01/12 555 562 555 561 15,000
1999/01/11 569 571 568 571 23,000
1999/01/08 574 574 566 568 20,000
1999/01/07 561 579 561 566 34,000
1999/01/06 562 570 562 570 27,000
1999/01/05 580 580 552 552 64,000
1999/01/04 573 585 565 570 20,000

このページの先頭へ