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 |
|---|---|---|---|---|---|
| 2003/12/30 | 424 | 429 | 424 | 429 | 8,000 |
| 2003/12/29 | 415 | 432 | 415 | 424 | 23,000 |
| 2003/12/26 | 422 | 422 | 415 | 415 | 21,000 |
| 2003/12/25 | 430 | 430 | 420 | 420 | 28,000 |
| 2003/12/24 | 423 | 426 | 419 | 426 | 30,000 |
| 2003/12/22 | 410 | 415 | 410 | 415 | 67,000 |
| 2003/12/19 | 410 | 424 | 410 | 415 | 52,000 |
| 2003/12/18 | 424 | 424 | 405 | 408 | 48,000 |
| 2003/12/17 | 435 | 435 | 422 | 424 | 40,000 |
| 2003/12/16 | 444 | 446 | 435 | 435 | 52,000 |
| 2003/12/15 | 448 | 452 | 443 | 443 | 22,000 |
| 2003/12/12 | 454 | 454 | 449 | 449 | 60,000 |
| 2003/12/11 | 449 | 455 | 449 | 455 | 11,000 |
| 2003/12/10 | 455 | 455 | 442 | 449 | 63,000 |
| 2003/12/09 | 454 | 455 | 450 | 454 | 25,000 |
| 2003/12/08 | 460 | 460 | 453 | 454 | 25,000 |
| 2003/12/05 | 457 | 460 | 457 | 460 | 15,000 |
| 2003/12/04 | 459 | 460 | 456 | 457 | 23,000 |
| 2003/12/03 | 468 | 471 | 457 | 459 | 27,000 |
| 2003/12/02 | 457 | 468 | 457 | 468 | 25,000 |
| 2003/12/01 | 455 | 459 | 455 | 457 | 53,000 |
| 2003/11/28 | 452 | 457 | 452 | 457 | 21,000 |
| 2003/11/27 | 473 | 473 | 450 | 450 | 35,000 |
| 2003/11/26 | 460 | 465 | 460 | 465 | 21,000 |
| 2003/11/25 | 451 | 460 | 451 | 460 | 11,000 |
| 2003/11/21 | 455 | 457 | 450 | 450 | 24,000 |
| 2003/11/20 | 456 | 456 | 455 | 455 | 27,000 |
| 2003/11/19 | 452 | 455 | 451 | 455 | 17,000 |
| 2003/11/18 | 445 | 455 | 445 | 452 | 22,000 |
| 2003/11/17 | 469 | 469 | 450 | 450 | 38,000 |
| 2003/11/14 | 481 | 481 | 471 | 471 | 38,000 |
| 2003/11/13 | 481 | 482 | 481 | 482 | 11,000 |
| 2003/11/12 | 480 | 486 | 476 | 480 | 39,000 |
| 2003/11/11 | 484 | 484 | 460 | 483 | 50,000 |
| 2003/11/10 | 494 | 495 | 492 | 495 | 6,000 |
| 2003/11/07 | 489 | 492 | 485 | 492 | 25,000 |
| 2003/11/06 | 482 | 490 | 482 | 484 | 30,000 |
| 2003/11/05 | 481 | 485 | 481 | 483 | 29,000 |
| 2003/11/04 | 495 | 495 | 483 | 485 | 36,000 |
| 2003/10/31 | 477 | 489 | 476 | 480 | 48,000 |
| 2003/10/30 | 482 | 485 | 476 | 477 | 30,000 |
| 2003/10/29 | 482 | 487 | 480 | 480 | 32,000 |
| 2003/10/28 | 480 | 484 | 480 | 484 | 21,000 |
| 2003/10/27 | 477 | 484 | 472 | 484 | 44,000 |
| 2003/10/24 | 485 | 489 | 481 | 482 | 54,000 |
| 2003/10/23 | 500 | 500 | 490 | 490 | 61,000 |
| 2003/10/22 | 517 | 517 | 509 | 509 | 43,000 |
| 2003/10/21 | 520 | 521 | 515 | 516 | 30,000 |
| 2003/10/20 | 519 | 530 | 512 | 521 | 31,000 |
| 2003/10/17 | 541 | 541 | 521 | 539 | 56,000 |
| 2003/10/16 | 503 | 543 | 503 | 543 | 67,000 |
| 2003/10/15 | 510 | 525 | 503 | 523 | 48,000 |
| 2003/10/14 | 510 | 510 | 502 | 502 | 33,000 |
| 2003/10/10 | 499 | 510 | 497 | 510 | 31,000 |
| 2003/10/09 | 496 | 500 | 492 | 499 | 35,000 |
| 2003/10/08 | 506 | 507 | 501 | 503 | 19,000 |
| 2003/10/07 | 513 | 513 | 506 | 510 | 45,000 |
| 2003/10/06 | 524 | 529 | 515 | 515 | 34,000 |
| 2003/10/03 | 542 | 542 | 521 | 529 | 43,000 |
| 2003/10/02 | 520 | 520 | 510 | 513 | 11,000 |
| 2003/10/01 | 514 | 514 | 505 | 509 | 23,000 |
| 2003/09/30 | 504 | 504 | 500 | 504 | 16,000 |
| 2003/09/29 | 509 | 518 | 504 | 504 | 7,000 |
| 2003/09/26 | 506 | 514 | 506 | 509 | 9,000 |
| 2003/09/25 | 525 | 525 | 520 | 520 | 12,000 |
| 2003/09/24 | 538 | 538 | 530 | 530 | 7,000 |
| 2003/09/22 | 535 | 540 | 526 | 529 | 21,000 |
| 2003/09/19 | 534 | 538 | 534 | 534 | 27,000 |
| 2003/09/18 | 542 | 546 | 535 | 536 | 42,000 |
| 2003/09/17 | 545 | 549 | 543 | 543 | 28,000 |
| 2003/09/16 | 541 | 550 | 541 | 545 | 21,000 |
| 2003/09/12 | 540 | 540 | 531 | 540 | 81,000 |
| 2003/09/11 | 533 | 535 | 529 | 530 | 43,000 |
| 2003/09/10 | 527 | 535 | 507 | 535 | 28,000 |
| 2003/09/09 | 529 | 531 | 522 | 531 | 20,000 |
| 2003/09/08 | 520 | 529 | 520 | 529 | 28,000 |
| 2003/09/05 | 545 | 545 | 530 | 530 | 32,000 |
| 2003/09/04 | 550 | 550 | 520 | 525 | 33,000 |
| 2003/09/03 | 555 | 558 | 544 | 550 | 48,000 |
| 2003/09/02 | 553 | 566 | 553 | 556 | 72,000 |
| 2003/09/01 | 558 | 558 | 542 | 553 | 114,000 |
| 2003/08/29 | 519 | 535 | 519 | 528 | 115,000 |
| 2003/08/28 | 501 | 515 | 500 | 509 | 26,000 |
| 2003/08/27 | 508 | 513 | 505 | 511 | 51,000 |
| 2003/08/26 | 507 | 510 | 500 | 508 | 30,000 |
| 2003/08/25 | 506 | 510 | 505 | 506 | 35,000 |
| 2003/08/22 | 505 | 512 | 495 | 506 | 85,000 |
| 2003/08/21 | 501 | 505 | 500 | 505 | 54,000 |
| 2003/08/20 | 500 | 505 | 500 | 500 | 48,000 |
| 2003/08/19 | 494 | 502 | 493 | 502 | 84,000 |
| 2003/08/18 | 499 | 499 | 493 | 493 | 42,000 |
| 2003/08/15 | 480 | 485 | 480 | 485 | 6,000 |
| 2003/08/14 | 482 | 487 | 482 | 485 | 14,000 |
| 2003/08/13 | 475 | 485 | 475 | 482 | 8,000 |
| 2003/08/12 | 480 | 481 | 480 | 480 | 9,000 |
| 2003/08/11 | 479 | 480 | 475 | 480 | 10,000 |
| 2003/08/08 | 480 | 481 | 477 | 480 | 36,000 |
| 2003/08/07 | 487 | 487 | 482 | 482 | 12,000 |
| 2003/08/06 | 485 | 485 | 480 | 480 | 29,000 |
| 2003/08/05 | 478 | 485 | 478 | 484 | 32,000 |
| 2003/08/04 | 480 | 490 | 475 | 483 | 26,000 |
| 2003/08/01 | 485 | 490 | 483 | 485 | 36,000 |
| 2003/07/31 | 480 | 482 | 475 | 482 | 30,000 |
| 2003/07/30 | 481 | 482 | 480 | 480 | 23,000 |
| 2003/07/29 | 494 | 494 | 480 | 480 | 25,000 |
| 2003/07/28 | 483 | 496 | 483 | 493 | 27,000 |
| 2003/07/25 | 485 | 490 | 480 | 482 | 30,000 |
| 2003/07/24 | 481 | 488 | 481 | 488 | 9,000 |
| 2003/07/23 | 494 | 494 | 475 | 475 | 32,000 |
| 2003/07/22 | 499 | 499 | 493 | 493 | 50,000 |
| 2003/07/18 | 500 | 501 | 493 | 501 | 66,000 |
| 2003/07/17 | 481 | 510 | 480 | 499 | 112,000 |
| 2003/07/16 | 483 | 484 | 480 | 480 | 21,000 |
| 2003/07/15 | 485 | 485 | 479 | 480 | 43,000 |
| 2003/07/14 | 473 | 479 | 472 | 475 | 16,000 |
| 2003/07/11 | 474 | 477 | 474 | 474 | 24,000 |
| 2003/07/10 | 484 | 484 | 477 | 477 | 33,000 |
| 2003/07/09 | 477 | 479 | 476 | 479 | 11,000 |
| 2003/07/08 | 478 | 479 | 476 | 478 | 18,000 |
| 2003/07/07 | 474 | 477 | 474 | 475 | 30,000 |
| 2003/07/04 | 475 | 478 | 472 | 473 | 32,000 |
| 2003/07/03 | 484 | 484 | 480 | 480 | 31,000 |
| 2003/07/02 | 481 | 484 | 480 | 480 | 41,000 |
| 2003/07/01 | 480 | 484 | 480 | 480 | 44,000 |
| 2003/06/30 | 479 | 480 | 477 | 480 | 22,000 |
| 2003/06/27 | 481 | 484 | 479 | 479 | 26,000 |
| 2003/06/26 | 482 | 482 | 472 | 478 | 26,000 |
| 2003/06/25 | 475 | 477 | 472 | 472 | 26,000 |
| 2003/06/24 | 486 | 486 | 472 | 472 | 29,000 |
| 2003/06/23 | 480 | 488 | 480 | 488 | 26,000 |
| 2003/06/20 | 479 | 482 | 471 | 478 | 49,000 |
| 2003/06/19 | 475 | 482 | 475 | 477 | 34,000 |
| 2003/06/18 | 485 | 488 | 471 | 471 | 50,000 |
| 2003/06/17 | 492 | 496 | 475 | 487 | 148,000 |
| 2003/06/16 | 470 | 490 | 466 | 490 | 149,000 |
| 2003/06/13 | 445 | 469 | 445 | 466 | 214,000 |
| 2003/06/12 | 437 | 440 | 430 | 439 | 84,000 |
| 2003/06/11 | 421 | 424 | 420 | 421 | 29,000 |
| 2003/06/10 | 431 | 431 | 420 | 420 | 16,000 |
| 2003/06/09 | 423 | 433 | 421 | 431 | 45,000 |
| 2003/06/06 | 420 | 424 | 419 | 423 | 22,000 |
| 2003/06/05 | 418 | 419 | 416 | 416 | 20,000 |
| 2003/06/04 | 414 | 419 | 414 | 415 | 13,000 |
| 2003/06/03 | 413 | 419 | 412 | 419 | 52,000 |
| 2003/06/02 | 415 | 418 | 415 | 418 | 19,000 |
| 2003/05/30 | 417 | 417 | 411 | 414 | 11,000 |
| 2003/05/29 | 411 | 416 | 411 | 415 | 26,000 |
| 2003/05/28 | 417 | 417 | 412 | 416 | 16,000 |
| 2003/05/27 | 413 | 413 | 407 | 407 | 14,000 |
| 2003/05/26 | 410 | 412 | 410 | 411 | 18,000 |
| 2003/05/23 | 415 | 419 | 411 | 419 | 14,000 |
| 2003/05/22 | 416 | 420 | 414 | 420 | 15,000 |
| 2003/05/21 | 419 | 421 | 416 | 416 | 13,000 |
| 2003/05/20 | 419 | 420 | 417 | 417 | 4,000 |
| 2003/05/19 | 409 | 420 | 408 | 419 | 28,000 |
| 2003/05/16 | 418 | 426 | 409 | 409 | 43,000 |
| 2003/05/15 | 418 | 418 | 410 | 417 | 16,000 |
| 2003/05/14 | 418 | 420 | 411 | 415 | 27,000 |
| 2003/05/13 | 405 | 410 | 405 | 410 | 48,000 |
| 2003/05/12 | 419 | 419 | 409 | 411 | 10,000 |
| 2003/05/09 | 408 | 414 | 407 | 414 | 21,000 |
| 2003/05/08 | 411 | 415 | 411 | 411 | 16,000 |
| 2003/05/07 | 411 | 413 | 410 | 411 | 22,000 |
| 2003/05/06 | 418 | 420 | 415 | 415 | 10,000 |
| 2003/05/02 | 421 | 421 | 413 | 413 | 12,000 |
| 2003/05/01 | 420 | 421 | 420 | 420 | 4,000 |
| 2003/04/30 | 419 | 420 | 413 | 420 | 15,000 |
| 2003/04/28 | 408 | 418 | 408 | 418 | 18,000 |
| 2003/04/25 | 417 | 417 | 412 | 413 | 21,000 |
| 2003/04/24 | 415 | 420 | 412 | 416 | 7,000 |
| 2003/04/23 | 419 | 419 | 410 | 415 | 21,000 |
| 2003/04/22 | 426 | 426 | 420 | 423 | 11,000 |
| 2003/04/21 | 422 | 425 | 421 | 425 | 17,000 |
| 2003/04/18 | 422 | 422 | 418 | 418 | 11,000 |
| 2003/04/17 | 418 | 422 | 412 | 422 | 13,000 |
| 2003/04/16 | 421 | 421 | 416 | 417 | 14,000 |
| 2003/04/15 | 415 | 420 | 409 | 420 | 28,000 |
| 2003/04/14 | 417 | 417 | 402 | 411 | 15,000 |
| 2003/04/11 | 408 | 417 | 408 | 417 | 16,000 |
| 2003/04/10 | 418 | 419 | 412 | 413 | 15,000 |
| 2003/04/09 | 413 | 418 | 413 | 418 | 12,000 |
| 2003/04/08 | 415 | 415 | 406 | 408 | 10,000 |
| 2003/04/07 | 419 | 419 | 415 | 415 | 3,000 |
| 2003/04/04 | 417 | 418 | 400 | 416 | 33,000 |
| 2003/04/03 | 415 | 417 | 410 | 417 | 7,000 |
| 2003/04/02 | 415 | 415 | 406 | 415 | 12,000 |
| 2003/04/01 | 419 | 419 | 406 | 411 | 12,000 |
| 2003/03/31 | 430 | 430 | 414 | 414 | 17,000 |
| 2003/03/28 | 422 | 425 | 418 | 425 | 38,000 |
| 2003/03/27 | 421 | 423 | 418 | 423 | 30,000 |
| 2003/03/26 | 402 | 420 | 402 | 420 | 31,000 |
| 2003/03/25 | 409 | 419 | 409 | 418 | 20,000 |
| 2003/03/24 | 402 | 420 | 402 | 419 | 21,000 |
| 2003/03/20 | 389 | 402 | 389 | 402 | 13,000 |
| 2003/03/19 | 387 | 388 | 384 | 388 | 17,000 |
| 2003/03/18 | 382 | 393 | 382 | 385 | 25,000 |
| 2003/03/17 | 399 | 399 | 387 | 387 | 16,000 |
| 2003/03/14 | 406 | 406 | 399 | 399 | 108,000 |
| 2003/03/13 | 388 | 388 | 382 | 386 | 9,000 |
| 2003/03/12 | 388 | 388 | 387 | 388 | 7,000 |
| 2003/03/11 | 394 | 394 | 387 | 387 | 12,000 |
| 2003/03/10 | 381 | 391 | 381 | 389 | 14,000 |
| 2003/03/07 | 396 | 400 | 391 | 391 | 12,000 |
| 2003/03/06 | 395 | 397 | 387 | 395 | 21,000 |
| 2003/03/05 | 399 | 401 | 396 | 396 | 17,000 |
| 2003/03/04 | 401 | 403 | 398 | 403 | 24,000 |
| 2003/03/03 | 399 | 406 | 399 | 405 | 11,000 |
| 2003/02/28 | 407 | 407 | 398 | 400 | 12,000 |
| 2003/02/27 | 394 | 397 | 394 | 397 | 6,000 |
| 2003/02/26 | 395 | 396 | 394 | 394 | 8,000 |
| 2003/02/25 | 393 | 395 | 393 | 395 | 13,000 |
| 2003/02/24 | 402 | 402 | 398 | 398 | 8,000 |
| 2003/02/21 | 397 | 402 | 397 | 397 | 6,000 |
| 2003/02/20 | 402 | 402 | 397 | 397 | 10,000 |
| 2003/02/19 | 406 | 407 | 401 | 401 | 8,000 |
| 2003/02/18 | 409 | 412 | 403 | 404 | 37,000 |
| 2003/02/17 | 413 | 413 | 407 | 407 | 7,000 |
| 2003/02/14 | 408 | 409 | 405 | 406 | 24,000 |
| 2003/02/13 | 409 | 409 | 407 | 407 | 5,000 |
| 2003/02/12 | 404 | 409 | 403 | 409 | 18,000 |
| 2003/02/10 | 409 | 409 | 400 | 403 | 22,000 |
| 2003/02/07 | 405 | 406 | 397 | 401 | 23,000 |
| 2003/02/06 | 402 | 405 | 402 | 402 | 24,000 |
| 2003/02/05 | 394 | 402 | 394 | 402 | 19,000 |
| 2003/02/04 | 395 | 404 | 395 | 404 | 24,000 |
| 2003/02/03 | 392 | 394 | 391 | 394 | 21,000 |
| 2003/01/31 | 393 | 393 | 390 | 392 | 20,000 |
| 2003/01/30 | 396 | 396 | 391 | 392 | 23,000 |
| 2003/01/29 | 400 | 401 | 391 | 391 | 24,000 |
| 2003/01/28 | 397 | 400 | 397 | 400 | 12,000 |
| 2003/01/27 | 396 | 397 | 396 | 397 | 12,000 |
| 2003/01/24 | 405 | 406 | 400 | 400 | 17,000 |
| 2003/01/23 | 396 | 405 | 396 | 405 | 17,000 |
| 2003/01/22 | 403 | 407 | 396 | 397 | 23,000 |
| 2003/01/21 | 400 | 402 | 399 | 402 | 12,000 |
| 2003/01/20 | 398 | 401 | 385 | 400 | 30,000 |
| 2003/01/17 | 390 | 402 | 390 | 398 | 28,000 |
| 2003/01/16 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/01/15 | 395 | 403 | 395 | 402 | 22,000 |
| 2003/01/14 | 382 | 391 | 382 | 391 | 28,000 |
| 2003/01/10 | 398 | 398 | 392 | 392 | 18,000 |
| 2003/01/09 | 397 | 398 | 397 | 398 | 20,000 |
| 2003/01/08 | 396 | 400 | 396 | 397 | 15,000 |
| 2003/01/07 | 390 | 399 | 390 | 396 | 13,000 |
| 2003/01/06 | 384 | 390 | 380 | 390 | 13,000 |