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
2002/12/30 384 384 384 384 3,000
2002/12/27 374 383 370 383 17,000
2002/12/26 365 375 365 374 30,000
2002/12/25 364 365 360 365 37,000
2002/12/24 357 364 357 364 66,000
2002/12/20 358 363 356 356 42,000
2002/12/19 358 359 355 358 50,000
2002/12/18 358 358 357 358 36,000
2002/12/17 362 362 356 360 48,000
2002/12/16 369 374 362 362 49,000
2002/12/13 380 380 371 371 98,000
2002/12/12 377 380 374 380 75,000
2002/12/11 377 383 377 378 19,000
2002/12/10 397 397 383 383 36,000
2002/12/09 391 391 377 383 25,000
2002/12/06 400 400 391 391 32,000
2002/12/05 405 405 400 400 20,000
2002/12/04 405 405 397 403 21,000
2002/12/03 398 400 394 400 46,000
2002/12/02 398 399 393 398 16,000
2002/11/29 396 405 392 405 52,000
2002/11/28 387 387 384 387 46,000
2002/11/27 392 392 387 387 24,000
2002/11/26 400 402 389 392 27,000
2002/11/25 392 400 392 400 33,000
2002/11/22 379 392 379 392 21,000
2002/11/21 384 386 370 379 37,000
2002/11/20 366 385 366 384 32,000
2002/11/19 371 376 370 370 27,000
2002/11/18 379 379 375 379 17,000
2002/11/15 381 390 379 380 22,000
2002/11/14 385 393 380 386 94,000
2002/11/13 389 389 380 385 23,000
2002/11/12 394 394 390 391 29,000
2002/11/11 399 400 395 395 31,000
2002/11/08 419 419 405 405 37,000
2002/11/07 424 424 418 420 16,000
2002/11/06 420 425 420 424 22,000
2002/11/05 412 424 412 424 16,000
2002/11/01 413 415 410 413 28,000
2002/10/31 424 424 415 417 19,000
2002/10/30 418 423 414 423 35,000
2002/10/29 419 419 414 419 9,000
2002/10/28 414 420 413 420 19,000
2002/10/25 412 416 412 416 9,000
2002/10/24 417 417 411 415 21,000
2002/10/23 410 418 410 415 31,000
2002/10/22 416 416 411 413 48,000
2002/10/21 408 417 408 414 24,000
2002/10/18 415 416 410 410 14,000
2002/10/17 415 417 414 416 10,000
2002/10/16 409 415 408 410 25,000
2002/10/15 406 408 405 406 20,000
2002/10/11 404 409 404 407 18,000
2002/10/10 399 402 398 402 61,000
2002/10/09 399 400 398 398 146,000
2002/10/08 394 402 394 400 43,000
2002/10/07 400 401 375 379 32,000
2002/10/04 410 410 405 409 7,000
2002/10/03 412 413 408 410 10,000
2002/10/02 417 417 411 411 4,000
2002/10/01 420 421 417 417 23,000
2002/09/30 419 424 419 424 11,000
2002/09/27 425 429 424 429 33,000
2002/09/26 425 427 422 425 23,000
2002/09/25 421 424 421 422 8,000
2002/09/24 428 430 427 429 25,000
2002/09/20 428 428 423 427 16,000
2002/09/19 414 424 414 423 32,000
2002/09/18 411 415 411 414 7,000
2002/09/17 425 425 415 418 22,000
2002/09/13 401 406 401 406 84,000
2002/09/12 418 418 406 406 26,000
2002/09/11 420 420 407 408 11,000
2002/09/10 416 420 416 420 20,000
2002/09/09 401 412 401 412 13,000
2002/09/06 406 406 400 403 18,000
2002/09/05 400 403 395 401 27,000
2002/09/04 410 411 389 398 30,000
2002/09/03 423 425 410 410 41,000
2002/09/02 423 423 421 421 17,000
2002/08/30 432 432 421 426 28,000
2002/08/29 440 440 422 422 28,000
2002/08/28 441 441 437 440 15,000
2002/08/27 442 442 436 442 15,000
2002/08/26 439 443 429 442 25,000
2002/08/23 443 443 428 434 13,000
2002/08/22 432 438 425 438 25,000
2002/08/21 432 432 425 425 22,000
2002/08/20 435 435 426 432 22,000
2002/08/19 439 439 429 434 20,000
2002/08/16 440 440 436 439 14,000
2002/08/15 438 440 436 440 12,000
2002/08/14 439 439 434 437 9,000
2002/08/13 441 441 433 434 11,000
2002/08/12 442 444 437 437 20,000
2002/08/09 438 443 438 442 20,000
2002/08/08 437 437 437 437 1,000
2002/08/07 439 440 436 436 21,000
2002/08/06 441 441 429 429 33,000
2002/08/05 441 442 441 441 10,000
2002/08/02 446 446 440 446 27,000
2002/08/01 447 447 445 445 11,000
2002/07/31 446 448 446 447 13,000
2002/07/30 440 444 440 444 11,000
2002/07/29 444 444 435 440 17,000
2002/07/26 435 437 435 435 18,000
2002/07/25 440 441 435 435 37,000
2002/07/24 433 438 431 435 31,000
2002/07/23 448 448 431 433 23,000
2002/07/22 442 453 441 451 37,000
2002/07/19 435 455 430 455 24,000
2002/07/18 428 455 428 455 51,000
2002/07/17 423 425 420 425 25,000
2002/07/16 422 437 422 422 40,000
2002/07/15 438 438 426 426 20,000
2002/07/12 438 438 432 437 18,000
2002/07/11 430 433 430 432 17,000
2002/07/10 442 442 437 437 24,000
2002/07/09 421 433 421 433 14,000
2002/07/08 441 445 429 429 21,000
2002/07/05 434 441 430 432 19,000
2002/07/04 427 442 427 439 15,000
2002/07/03 423 445 423 426 21,000
2002/07/02 422 423 418 423 25,000
2002/07/01 425 425 420 423 16,000
2002/06/28 430 434 425 425 14,000
2002/06/27 438 438 430 432 30,000
2002/06/26 421 423 419 423 14,000
2002/06/25 425 435 425 433 8,000
2002/06/24 420 428 419 428 26,000
2002/06/21 427 428 423 424 5,000
2002/06/20 424 427 422 427 17,000
2002/06/19 425 429 424 424 10,000
2002/06/18 440 443 421 422 28,000
2002/06/17 430 431 420 420 16,000
2002/06/14 444 444 432 435 102,000
2002/06/13 444 444 436 442 13,000
2002/06/12 443 443 436 436 18,000
2002/06/11 451 452 445 449 13,000
2002/06/10 442 459 442 452 25,000
2002/06/07 440 440 430 436 20,000
2002/06/06 465 465 435 445 29,000
2002/06/05 461 467 460 460 22,000
2002/06/04 469 469 463 463 15,000
2002/06/03 465 472 461 470 14,000
2002/05/31 474 477 461 461 21,000
2002/05/30 473 473 461 473 46,000
2002/05/29 479 479 466 475 19,000
2002/05/28 465 480 465 479 49,000
2002/05/27 460 464 459 464 26,000
2002/05/24 458 460 457 459 16,000
2002/05/23 460 461 455 458 30,000
2002/05/22 460 460 456 457 21,000
2002/05/21 455 455 449 455 21,000
2002/05/20 465 465 456 456 79,000
2002/05/17 443 461 441 455 72,000
2002/05/16 422 445 422 440 69,000
2002/05/15 412 418 412 414 15,000
2002/05/14 415 420 415 416 17,000
2002/05/13 415 416 410 411 24,000
2002/05/10 421 422 415 416 19,000
2002/05/09 420 421 420 420 8,000
2002/05/08 420 422 420 420 13,000
2002/05/07 428 428 416 416 20,000
2002/05/02 429 429 425 427 18,000
2002/05/01 433 438 430 430 15,000
2002/04/30 446 446 433 433 10,000
2002/04/26 431 450 431 450 29,000
2002/04/25 437 440 436 436 11,000
2002/04/24 438 440 438 439 19,000
2002/04/23 439 440 437 438 35,000
2002/04/22 436 439 429 439 14,000
2002/04/19 422 427 422 426 7,000
2002/04/18 429 430 425 427 13,000
2002/04/17 428 431 425 430 10,000
2002/04/16 429 430 425 430 12,000
2002/04/15 415 421 415 420 11,000
2002/04/12 420 420 415 415 13,000
2002/04/11 429 429 416 416 9,000
2002/04/10 422 429 420 429 21,000
2002/04/09 420 424 420 422 17,000
2002/04/08 441 441 419 420 30,000
2002/04/05 437 444 437 443 16,000
2002/04/04 426 432 426 432 8,000
2002/04/03 420 426 420 421 8,000
2002/04/02 423 423 410 411 15,000
2002/04/01 420 423 420 423 7,000
2002/03/29 430 431 427 427 12,000
2002/03/28 430 435 430 430 10,000
2002/03/27 437 445 437 445 12,000
2002/03/26 440 440 438 438 9,000
2002/03/25 448 448 441 441 19,000
2002/03/22 438 441 438 439 18,000
2002/03/20 448 448 436 440 27,000
2002/03/19 448 448 445 448 21,000
2002/03/18 434 440 434 440 24,000
2002/03/15 424 429 424 428 20,000
2002/03/14 445 445 430 432 23,000
2002/03/13 453 453 445 445 20,000
2002/03/12 445 456 445 454 18,000
2002/03/11 447 450 437 443 36,000
2002/03/08 435 446 435 446 110,000
2002/03/07 433 435 430 430 26,000
2002/03/06 430 434 430 430 16,000
2002/03/05 443 443 433 433 42,000
2002/03/04 440 440 430 440 37,000
2002/03/01 431 431 415 430 12,000
2002/02/28 430 445 430 431 23,000
2002/02/27 422 430 418 430 41,000
2002/02/26 425 425 420 422 12,000
2002/02/25 419 424 417 418 13,000
2002/02/22 427 427 423 425 11,000
2002/02/21 409 418 409 415 11,000
2002/02/20 407 408 403 406 8,000
2002/02/19 408 410 408 409 4,000
2002/02/18 406 408 403 408 5,000
2002/02/15 424 426 416 426 15,000
2002/02/14 428 429 420 428 27,000
2002/02/13 404 430 404 430 31,000
2002/02/12 400 400 400 400 6,000
2002/02/08 384 396 384 391 26,000
2002/02/07 386 391 386 391 13,000
2002/02/06 385 386 384 386 13,000
2002/02/05 396 396 390 390 11,000
2002/02/04 390 398 390 398 14,000
2002/02/01 400 400 390 390 8,000
2002/01/31 410 413 405 405 16,000
2002/01/30 407 410 406 410 23,000
2002/01/29 410 410 405 410 16,000
2002/01/28 412 412 410 412 7,000
2002/01/25 411 412 410 412 9,000
2002/01/24 410 413 409 412 22,000
2002/01/23 410 413 407 411 17,000
2002/01/22 423 424 410 410 27,000
2002/01/21 421 424 414 414 19,000
2002/01/18 399 401 399 401 10,000
2002/01/17 398 398 396 397 4,000
2002/01/16 395 398 395 398 2,000
2002/01/15 390 398 385 385 22,000
2002/01/11 391 391 385 390 40,000
2002/01/10 385 385 380 383 21,000
2002/01/09 388 390 385 390 16,000
2002/01/08 390 390 388 388 14,000
2002/01/07 392 392 389 390 12,000
2002/01/04 389 400 386 390 14,000

このページの先頭へ