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
2000/12/29 470 472 460 470 9,000
2000/12/28 480 481 470 470 26,000
2000/12/27 480 481 472 480 11,000
2000/12/26 482 482 472 472 30,000
2000/12/25 479 480 470 472 37,000
2000/12/22 451 464 450 451 27,000
2000/12/21 459 461 448 448 88,000
2000/12/20 490 490 460 460 48,000
2000/12/19 500 505 487 505 19,000
2000/12/18 516 516 495 500 16,000
2000/12/15 523 524 516 516 55,000
2000/12/14 515 524 510 524 20,000
2000/12/13 515 525 510 525 24,000
2000/12/12 517 524 515 516 25,000
2000/12/11 530 530 517 519 11,000
2000/12/08 515 517 515 515 31,000
2000/12/07 510 525 510 525 9,000
2000/12/06 523 530 510 510 41,000
2000/12/05 501 517 501 517 41,000
2000/12/04 510 520 510 513 20,000
2000/12/01 498 530 492 525 55,000
2000/11/30 495 500 495 500 13,000
2000/11/29 500 501 495 498 16,000
2000/11/28 500 504 500 500 37,000
2000/11/27 493 495 480 495 29,000
2000/11/24 480 483 479 483 15,000
2000/11/22 475 485 450 450 34,000
2000/11/21 475 480 454 456 73,000
2000/11/20 481 489 480 480 36,000
2000/11/17 501 502 480 480 55,000
2000/11/16 511 511 501 507 16,000
2000/11/15 511 518 501 506 20,000
2000/11/14 495 510 490 510 54,000
2000/11/13 494 495 490 495 26,000
2000/11/10 515 518 508 510 25,000
2000/11/09 520 520 518 520 17,000
2000/11/08 520 531 510 531 43,000
2000/11/07 525 530 525 526 19,000
2000/11/06 510 527 510 525 24,000
2000/11/02 510 516 510 510 22,000
2000/11/01 502 513 502 503 22,000
2000/10/31 510 515 500 500 24,000
2000/10/30 525 529 512 512 16,000
2000/10/27 520 530 515 520 23,000
2000/10/26 530 530 512 527 44,000
2000/10/25 528 532 528 530 20,000
2000/10/24 535 535 530 530 33,000
2000/10/23 555 563 535 535 25,000
2000/10/20 540 550 525 525 44,000
2000/10/19 510 525 510 525 23,000
2000/10/18 550 550 530 530 35,000
2000/10/17 559 559 540 550 29,000
2000/10/16 587 587 562 562 24,000
2000/10/13 560 560 550 551 27,000
2000/10/12 565 569 565 568 15,000
2000/10/11 570 578 561 578 45,000
2000/10/10 594 594 569 569 21,000
2000/10/06 561 580 558 580 38,000
2000/10/05 559 570 558 570 21,000
2000/10/04 570 570 555 560 18,000
2000/10/03 570 570 555 569 14,000
2000/10/02 539 552 532 551 17,000
2000/09/29 544 571 543 559 65,000
2000/09/28 541 546 541 544 8,000
2000/09/27 551 551 544 544 39,000
2000/09/26 561 570 555 570 13,000
2000/09/25 579 580 560 561 54,000
2000/09/22 581 581 560 562 34,000
2000/09/21 590 591 580 587 37,000
2000/09/20 580 590 578 580 30,000
2000/09/19 579 580 562 580 25,000
2000/09/18 580 581 562 581 23,000
2000/09/14 585 586 560 560 55,000
2000/09/13 581 585 573 580 76,000
2000/09/12 545 576 545 576 22,000
2000/09/11 585 585 575 575 65,000
2000/09/08 581 590 580 581 34,000
2000/09/07 588 593 581 591 23,000
2000/09/06 590 593 590 590 14,000
2000/09/05 594 600 593 600 34,000
2000/09/04 599 601 593 593 38,000
2000/09/01 600 602 593 599 35,000
2000/08/31 609 610 598 598 27,000
2000/08/30 600 615 596 615 23,000
2000/08/29 615 615 600 603 52,000
2000/08/28 625 630 620 620 84,000
2000/08/25 641 641 620 625 75,000
2000/08/24 635 649 635 636 79,000
2000/08/23 614 639 614 632 54,000
2000/08/22 630 634 620 634 41,000
2000/08/21 634 634 620 625 32,000
2000/08/18 650 650 631 634 112,000
2000/08/17 650 659 640 650 329,000
2000/08/16 595 625 595 620 92,000
2000/08/15 580 592 580 591 23,000
2000/08/14 570 582 570 580 41,000
2000/08/11 567 579 565 579 38,000
2000/08/10 565 584 563 567 23,000
2000/08/09 561 585 560 575 34,000
2000/08/08 580 580 556 556 52,000
2000/08/07 579 580 570 580 25,000
2000/08/04 570 579 560 579 25,000
2000/08/03 581 582 571 571 25,000
2000/08/02 572 593 572 581 54,000
2000/08/01 560 571 540 571 57,000
2000/07/31 520 546 520 530 64,000
2000/07/28 573 575 550 550 62,000
2000/07/27 609 609 572 575 95,000
2000/07/26 591 609 585 609 72,000
2000/07/25 595 600 591 595 40,000
2000/07/24 598 610 595 604 61,000
2000/07/21 630 645 629 638 46,000
2000/07/19 630 633 615 620 133,000
2000/07/18 660 661 630 634 137,000
2000/07/17 675 676 660 663 100,000
2000/07/14 645 675 645 675 139,000
2000/07/13 665 665 646 657 138,000
2000/07/12 690 700 669 677 205,000
2000/07/11 690 715 685 700 955,000
2000/07/10 660 695 645 690 816,000
2000/07/07 645 671 635 661 995,000
2000/07/06 600 600 590 595 51,000
2000/07/05 609 610 600 607 76,000
2000/07/04 626 645 600 619 247,000
2000/07/03 576 630 576 625 427,000
2000/06/30 570 575 560 570 137,000
2000/06/29 552 560 550 560 150,000
2000/06/28 548 554 540 540 71,000
2000/06/27 554 555 545 548 66,000
2000/06/26 558 558 550 554 191,000
2000/06/23 530 550 520 544 160,000
2000/06/22 520 534 518 520 108,000
2000/06/21 523 523 496 503 48,000
2000/06/20 498 514 498 503 104,000
2000/06/19 500 500 490 492 40,000
2000/06/16 500 510 498 500 89,000
2000/06/15 506 509 500 500 46,000
2000/06/14 521 529 501 501 93,000
2000/06/13 526 530 512 520 76,000
2000/06/12 530 531 526 530 33,000
2000/06/09 530 530 525 526 56,000
2000/06/08 527 538 526 530 47,000
2000/06/07 522 535 522 532 51,000
2000/06/06 530 540 525 527 69,000
2000/06/05 530 540 521 530 113,000
2000/06/02 510 528 510 511 91,000
2000/06/01 528 529 510 510 65,000
2000/05/31 535 538 528 528 116,000
2000/05/30 514 535 514 528 186,000
2000/05/29 500 512 500 510 62,000
2000/05/26 515 515 494 500 124,000
2000/05/25 510 518 510 515 195,000
2000/05/24 480 500 477 500 163,000
2000/05/23 480 488 476 485 121,000
2000/05/22 466 490 465 490 236,000
2000/05/19 435 461 425 461 145,000
2000/05/18 430 435 429 429 28,000
2000/05/17 420 440 419 429 59,000
2000/05/16 420 421 416 419 48,000
2000/05/15 419 421 415 415 30,000
2000/05/12 421 423 417 419 18,000
2000/05/11 416 420 415 420 18,000
2000/05/10 429 429 413 425 34,000
2000/05/09 425 425 410 424 24,000
2000/05/08 411 425 411 420 20,000
2000/05/02 415 415 406 410 22,000
2000/05/01 406 415 400 415 68,000
2000/04/28 402 405 400 401 21,000
2000/04/27 415 415 405 405 23,000
2000/04/26 425 429 415 420 22,000
2000/04/25 410 425 410 420 13,000
2000/04/24 410 420 405 410 18,000
2000/04/21 420 420 407 410 19,000
2000/04/20 406 417 405 406 13,000
2000/04/19 427 427 405 405 25,000
2000/04/18 430 430 400 405 51,000
2000/04/17 403 403 396 400 53,000
2000/04/14 430 431 426 428 41,000
2000/04/13 442 442 430 431 27,000
2000/04/12 445 450 435 441 59,000
2000/04/11 438 445 430 445 30,000
2000/04/10 430 435 430 435 21,000
2000/04/07 429 430 421 422 33,000
2000/04/06 431 435 431 433 18,000
2000/04/05 435 435 430 431 49,000
2000/04/04 440 440 430 430 24,000
2000/04/03 428 429 428 429 5,000
2000/03/31 425 440 425 426 26,000
2000/03/30 445 445 426 440 16,000
2000/03/29 444 445 425 444 34,000
2000/03/28 433 443 430 443 30,000
2000/03/27 426 444 426 435 34,000
2000/03/24 431 431 421 421 29,000
2000/03/23 435 435 430 431 19,000
2000/03/22 435 435 423 430 12,000
2000/03/21 433 437 420 420 46,000
2000/03/17 439 440 425 431 37,000
2000/03/16 445 445 435 440 40,000
2000/03/15 437 441 431 441 14,000
2000/03/14 425 450 420 447 20,000
2000/03/13 435 445 425 430 48,000
2000/03/10 419 438 419 428 144,000
2000/03/09 405 420 403 414 49,000
2000/03/08 400 405 398 405 107,000
2000/03/07 402 406 401 403 14,000
2000/03/06 402 405 401 401 53,000
2000/03/03 401 403 400 400 94,000
2000/03/02 407 407 401 403 94,000
2000/03/01 410 410 401 407 38,000
2000/02/29 420 420 408 410 52,000
2000/02/28 424 424 410 410 21,000
2000/02/25 400 414 400 414 24,000
2000/02/24 400 405 398 400 78,000
2000/02/23 396 405 396 401 61,000
2000/02/22 405 405 401 401 27,000
2000/02/21 400 406 396 396 56,000
2000/02/18 410 410 406 406 18,000
2000/02/17 412 416 405 411 87,000
2000/02/16 420 420 413 413 9,000
2000/02/15 425 425 420 420 23,000
2000/02/14 427 435 425 425 37,000
2000/02/10 434 434 430 432 40,000
2000/02/09 440 440 433 434 26,000
2000/02/08 440 440 439 440 15,000
2000/02/07 440 440 430 440 23,000
2000/02/04 463 469 455 455 24,000
2000/02/03 460 463 451 463 21,000
2000/02/02 469 469 450 458 52,000
2000/02/01 447 465 446 465 11,000
2000/01/31 451 470 436 445 40,000
2000/01/28 428 430 421 421 41,000
2000/01/27 430 430 425 427 89,000
2000/01/26 435 435 430 430 47,000
2000/01/25 436 439 431 431 17,000
2000/01/24 458 458 444 444 19,000
2000/01/21 458 460 436 451 45,000
2000/01/20 469 469 458 458 45,000
2000/01/19 470 470 461 464 60,000
2000/01/18 463 468 461 465 39,000
2000/01/17 452 458 452 458 22,000
2000/01/14 425 427 422 427 37,000
2000/01/13 408 420 408 420 27,000
2000/01/12 406 410 405 406 44,000
2000/01/11 414 414 405 406 27,000
2000/01/07 406 410 405 409 28,000
2000/01/06 405 420 405 405 27,000
2000/01/05 399 419 396 400 36,000
2000/01/04 406 406 401 401 15,000

このページの先頭へ