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
2004/12/30 415 419 414 415 30,000
2004/12/29 412 413 409 411 34,000
2004/12/28 410 411 407 411 36,000
2004/12/27 412 412 407 409 38,000
2004/12/24 410 413 410 411 52,000
2004/12/22 413 413 409 412 49,000
2004/12/21 412 414 411 411 38,000
2004/12/20 405 409 405 407 40,000
2004/12/17 405 408 405 408 41,000
2004/12/16 413 413 406 407 29,000
2004/12/15 414 414 411 411 21,000
2004/12/14 415 415 410 411 34,000
2004/12/13 414 416 414 416 21,000
2004/12/10 413 413 410 412 97,000
2004/12/09 412 412 407 409 17,000
2004/12/08 411 413 408 413 31,000
2004/12/07 409 415 406 411 52,000
2004/12/06 405 409 404 407 50,000
2004/12/03 405 409 405 405 38,000
2004/12/02 406 407 406 407 25,000
2004/12/01 401 406 401 406 39,000
2004/11/30 409 410 404 404 35,000
2004/11/29 402 407 402 405 12,000
2004/11/26 404 405 401 401 30,000
2004/11/25 408 408 402 402 20,000
2004/11/24 405 405 402 405 38,000
2004/11/22 404 406 403 404 52,000
2004/11/19 405 409 404 404 39,000
2004/11/18 407 408 404 404 31,000
2004/11/17 405 407 405 405 30,000
2004/11/16 409 409 406 406 17,000
2004/11/15 406 410 405 410 25,000
2004/11/12 403 405 403 405 25,000
2004/11/11 406 409 405 405 23,000
2004/11/10 406 409 404 408 18,000
2004/11/09 408 408 405 405 31,000
2004/11/08 408 410 406 409 55,000
2004/11/05 408 412 407 408 79,000
2004/11/04 409 410 406 407 26,000
2004/11/02 404 405 402 405 31,000
2004/11/01 406 406 402 403 37,000
2004/10/29 411 411 406 407 56,000
2004/10/28 410 412 410 411 32,000
2004/10/27 412 413 409 409 42,000
2004/10/26 414 415 412 412 25,000
2004/10/25 411 422 411 412 43,000
2004/10/22 423 423 419 421 15,000
2004/10/21 422 422 417 418 21,000
2004/10/20 422 422 419 419 10,000
2004/10/19 422 424 420 423 31,000
2004/10/18 421 423 420 420 37,000
2004/10/15 422 423 420 420 24,000
2004/10/14 432 432 424 424 24,000
2004/10/13 435 435 430 432 15,000
2004/10/12 437 437 435 435 37,000
2004/10/08 439 440 437 437 25,000
2004/10/07 440 440 438 439 26,000
2004/10/06 440 442 437 440 37,000
2004/10/05 446 447 444 447 19,000
2004/10/04 439 442 439 442 18,000
2004/10/01 435 442 433 442 29,000
2004/09/30 443 443 428 430 38,000
2004/09/29 435 438 435 438 27,000
2004/09/28 437 437 430 436 20,000
2004/09/27 439 440 427 433 39,000
2004/09/24 445 450 442 446 22,000
2004/09/22 456 456 448 452 41,000
2004/09/21 451 452 451 451 15,000
2004/09/17 450 451 446 450 15,000
2004/09/16 444 450 444 450 15,000
2004/09/15 450 451 447 447 28,000
2004/09/14 447 450 443 448 17,000
2004/09/13 441 445 440 444 13,000
2004/09/10 446 446 440 442 83,000
2004/09/09 445 445 441 442 9,000
2004/09/08 446 446 442 444 18,000
2004/09/07 443 443 440 443 22,000
2004/09/06 441 442 438 442 30,000
2004/09/03 438 442 438 440 12,000
2004/09/02 439 442 434 437 62,000
2004/09/01 440 441 438 439 19,000
2004/08/31 441 443 440 441 15,000
2004/08/30 442 443 440 442 18,000
2004/08/27 445 446 439 442 31,000
2004/08/26 449 449 443 444 17,000
2004/08/25 443 449 443 449 10,000
2004/08/24 450 450 445 445 10,000
2004/08/23 445 448 440 448 23,000
2004/08/20 448 448 445 448 6,000
2004/08/19 448 448 442 446 15,000
2004/08/18 447 448 441 448 27,000
2004/08/17 450 450 446 447 6,000
2004/08/16 450 452 447 450 16,000
2004/08/13 459 459 451 454 14,000
2004/08/12 454 460 454 459 8,000
2004/08/11 461 461 456 459 11,000
2004/08/10 452 466 452 466 56,000
2004/08/09 460 460 451 452 10,000
2004/08/06 449 465 449 465 41,000
2004/08/05 440 456 440 454 36,000
2004/08/04 447 447 440 444 17,000
2004/08/03 453 453 445 449 7,000
2004/08/02 469 469 449 453 28,000
2004/07/30 447 465 447 465 66,000
2004/07/29 435 449 435 449 61,000
2004/07/28 446 447 443 445 22,000
2004/07/27 445 446 445 445 14,000
2004/07/26 449 450 445 448 16,000
2004/07/23 448 454 448 454 21,000
2004/07/22 452 452 450 450 12,000
2004/07/21 452 453 452 452 17,000
2004/07/20 453 455 452 452 24,000
2004/07/16 452 454 452 453 18,000
2004/07/15 456 457 452 452 44,000
2004/07/14 455 462 455 455 54,000
2004/07/13 455 457 452 455 38,000
2004/07/12 452 457 450 456 21,000
2004/07/09 452 452 450 450 31,000
2004/07/08 445 449 445 448 18,000
2004/07/07 446 447 445 447 34,000
2004/07/06 443 453 443 446 30,000
2004/07/05 449 449 442 448 24,000
2004/07/02 451 453 451 452 28,000
2004/07/01 455 457 452 457 31,000
2004/06/30 451 454 450 454 31,000
2004/06/29 452 452 450 452 30,000
2004/06/28 452 452 450 452 30,000
2004/06/25 451 452 446 452 16,000
2004/06/24 455 455 448 452 10,000
2004/06/23 451 460 449 455 47,000
2004/06/22 449 450 447 450 18,000
2004/06/21 445 456 445 448 24,000
2004/06/18 446 449 441 447 39,000
2004/06/17 447 447 444 446 21,000
2004/06/16 441 448 441 447 13,000
2004/06/15 444 449 442 443 13,000
2004/06/14 449 450 444 450 19,000
2004/06/11 440 447 440 446 106,000
2004/06/10 437 443 436 438 18,000
2004/06/09 442 442 438 438 20,000
2004/06/08 433 439 433 439 23,000
2004/06/07 427 432 427 429 39,000
2004/06/04 431 432 430 431 20,000
2004/06/03 435 436 432 432 17,000
2004/06/02 439 440 433 433 15,000
2004/06/01 434 439 434 439 14,000
2004/05/31 441 441 436 440 17,000
2004/05/28 438 438 430 436 23,000
2004/05/27 431 435 430 434 29,000
2004/05/26 433 439 433 436 20,000
2004/05/25 430 432 428 430 23,000
2004/05/24 445 446 440 440 21,000
2004/05/21 442 442 435 440 21,000
2004/05/20 430 433 428 432 43,000
2004/05/19 421 428 420 428 28,000
2004/05/18 410 417 410 411 39,000
2004/05/17 422 423 418 420 50,000
2004/05/14 424 427 422 423 61,000
2004/05/13 426 428 422 424 136,000
2004/05/12 442 442 415 421 164,000
2004/05/11 428 440 428 440 53,000
2004/05/10 470 472 448 448 76,000
2004/05/07 480 480 470 472 22,000
2004/05/06 482 486 481 482 32,000
2004/04/30 490 490 480 485 45,000
2004/04/28 490 492 485 491 31,000
2004/04/27 485 490 485 490 23,000
2004/04/26 479 485 479 485 40,000
2004/04/23 485 487 483 485 31,000
2004/04/22 485 486 485 485 42,000
2004/04/21 487 488 482 485 31,000
2004/04/20 485 487 480 487 40,000
2004/04/19 487 490 481 485 38,000
2004/04/16 484 487 481 485 37,000
2004/04/15 485 485 481 481 38,000
2004/04/14 485 486 481 485 54,000
2004/04/13 483 486 483 485 47,000
2004/04/12 485 487 482 485 33,000
2004/04/09 482 483 481 482 30,000
2004/04/08 487 487 480 485 73,000
2004/04/07 485 489 484 485 31,000
2004/04/06 486 490 484 490 73,000
2004/04/05 483 487 483 485 49,000
2004/04/02 482 486 482 486 39,000
2004/04/01 476 485 476 482 43,000
2004/03/31 488 488 484 486 21,000
2004/03/30 486 491 484 488 18,000
2004/03/29 484 486 475 486 42,000
2004/03/26 490 490 486 489 34,000
2004/03/25 487 490 482 486 38,000
2004/03/24 480 495 477 487 40,000
2004/03/23 480 482 477 477 51,000
2004/03/22 492 492 484 484 17,000
2004/03/19 483 492 480 492 44,000
2004/03/18 478 491 478 483 52,000
2004/03/17 472 474 471 474 15,000
2004/03/16 472 476 472 472 20,000
2004/03/15 480 485 471 473 107,000
2004/03/12 464 469 464 469 76,000
2004/03/11 471 475 464 473 23,000
2004/03/10 480 482 477 481 67,000
2004/03/09 480 480 476 479 33,000
2004/03/08 471 480 471 476 29,000
2004/03/05 470 470 465 469 53,000
2004/03/04 458 465 458 465 24,000
2004/03/03 462 462 452 454 37,000
2004/03/02 469 469 457 460 29,000
2004/03/01 459 462 454 462 36,000
2004/02/27 455 461 447 461 31,000
2004/02/26 457 457 449 451 35,000
2004/02/25 452 459 452 454 14,000
2004/02/24 460 463 452 452 36,000
2004/02/23 452 459 452 459 12,000
2004/02/20 449 452 447 452 15,000
2004/02/19 450 451 448 449 19,000
2004/02/18 450 450 448 448 15,000
2004/02/17 447 448 443 448 16,000
2004/02/16 449 449 443 444 12,000
2004/02/13 454 454 448 449 9,000
2004/02/12 446 451 446 449 5,000
2004/02/10 450 450 445 450 8,000
2004/02/09 457 459 455 455 14,000
2004/02/06 450 450 444 447 9,000
2004/02/05 445 450 445 450 10,000
2004/02/04 455 455 447 447 18,000
2004/02/03 461 461 455 456 43,000
2004/02/02 449 460 449 460 24,000
2004/01/30 443 450 443 450 21,000
2004/01/29 458 458 447 447 21,000
2004/01/28 460 462 457 457 28,000
2004/01/27 466 466 462 462 18,000
2004/01/26 463 468 461 465 18,000
2004/01/23 465 465 455 462 15,000
2004/01/22 468 469 465 465 17,000
2004/01/21 464 473 464 467 20,000
2004/01/20 471 473 455 464 49,000
2004/01/19 449 460 449 460 28,000
2004/01/16 440 445 440 445 6,000
2004/01/15 453 453 441 441 22,000
2004/01/14 450 458 450 451 36,000
2004/01/13 454 457 451 451 22,000
2004/01/09 444 450 444 448 17,000
2004/01/08 441 455 440 441 27,000
2004/01/07 437 443 435 436 24,000
2004/01/06 449 454 442 442 11,000
2004/01/05 434 434 434 434 1,000

このページの先頭へ