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 |
|---|---|---|---|---|---|
| 2005/12/30 | 520 | 524 | 513 | 522 | 238,000 |
| 2005/12/29 | 512 | 515 | 509 | 515 | 280,000 |
| 2005/12/28 | 507 | 511 | 505 | 509 | 587,000 |
| 2005/12/27 | 500 | 517 | 490 | 506 | 1,389,000 |
| 2005/12/26 | 466 | 470 | 462 | 463 | 194,000 |
| 2005/12/22 | 463 | 467 | 460 | 461 | 158,000 |
| 2005/12/21 | 458 | 465 | 457 | 465 | 119,000 |
| 2005/12/20 | 457 | 461 | 456 | 461 | 81,000 |
| 2005/12/19 | 462 | 462 | 456 | 458 | 133,000 |
| 2005/12/16 | 462 | 465 | 460 | 463 | 89,000 |
| 2005/12/15 | 465 | 465 | 462 | 463 | 108,000 |
| 2005/12/14 | 472 | 472 | 465 | 465 | 121,000 |
| 2005/12/13 | 471 | 473 | 467 | 472 | 70,000 |
| 2005/12/12 | 466 | 473 | 465 | 471 | 116,000 |
| 2005/12/09 | 471 | 471 | 463 | 465 | 157,000 |
| 2005/12/08 | 474 | 476 | 465 | 466 | 117,000 |
| 2005/12/07 | 476 | 482 | 475 | 475 | 122,000 |
| 2005/12/06 | 473 | 485 | 471 | 479 | 198,000 |
| 2005/12/05 | 474 | 475 | 470 | 472 | 178,000 |
| 2005/12/02 | 475 | 476 | 469 | 469 | 215,000 |
| 2005/12/01 | 470 | 474 | 468 | 474 | 107,000 |
| 2005/11/30 | 475 | 475 | 468 | 475 | 208,000 |
| 2005/11/29 | 470 | 479 | 466 | 479 | 299,000 |
| 2005/11/28 | 460 | 470 | 458 | 466 | 162,000 |
| 2005/11/25 | 454 | 456 | 452 | 456 | 49,000 |
| 2005/11/24 | 454 | 456 | 452 | 453 | 76,000 |
| 2005/11/22 | 453 | 455 | 450 | 452 | 140,000 |
| 2005/11/21 | 450 | 453 | 449 | 451 | 103,000 |
| 2005/11/18 | 454 | 454 | 449 | 453 | 69,000 |
| 2005/11/17 | 448 | 453 | 447 | 453 | 96,000 |
| 2005/11/16 | 453 | 454 | 446 | 449 | 102,000 |
| 2005/11/15 | 452 | 455 | 451 | 455 | 74,000 |
| 2005/11/14 | 457 | 457 | 451 | 452 | 90,000 |
| 2005/11/11 | 454 | 457 | 453 | 456 | 105,000 |
| 2005/11/10 | 459 | 460 | 455 | 458 | 167,000 |
| 2005/11/09 | 459 | 459 | 452 | 452 | 76,000 |
| 2005/11/08 | 459 | 459 | 454 | 455 | 66,000 |
| 2005/11/07 | 450 | 457 | 450 | 456 | 100,000 |
| 2005/11/04 | 449 | 449 | 443 | 447 | 172,000 |
| 2005/11/02 | 450 | 451 | 443 | 444 | 148,000 |
| 2005/11/01 | 442 | 447 | 441 | 447 | 80,000 |
| 2005/10/31 | 440 | 441 | 436 | 439 | 107,000 |
| 2005/10/28 | 440 | 440 | 433 | 433 | 95,000 |
| 2005/10/27 | 435 | 441 | 435 | 439 | 78,000 |
| 2005/10/26 | 436 | 439 | 435 | 435 | 76,000 |
| 2005/10/25 | 435 | 439 | 434 | 435 | 82,000 |
| 2005/10/24 | 437 | 437 | 435 | 435 | 47,000 |
| 2005/10/21 | 438 | 439 | 436 | 438 | 70,000 |
| 2005/10/20 | 440 | 442 | 438 | 441 | 76,000 |
| 2005/10/19 | 443 | 443 | 435 | 441 | 148,000 |
| 2005/10/18 | 441 | 441 | 436 | 438 | 86,000 |
| 2005/10/17 | 445 | 446 | 435 | 439 | 83,000 |
| 2005/10/14 | 437 | 440 | 434 | 437 | 151,000 |
| 2005/10/13 | 441 | 441 | 436 | 437 | 130,000 |
| 2005/10/12 | 448 | 448 | 435 | 436 | 170,000 |
| 2005/10/11 | 439 | 440 | 435 | 440 | 86,000 |
| 2005/10/07 | 438 | 443 | 433 | 434 | 173,000 |
| 2005/10/06 | 444 | 444 | 437 | 438 | 220,000 |
| 2005/10/05 | 452 | 452 | 445 | 446 | 123,000 |
| 2005/10/04 | 445 | 452 | 444 | 452 | 154,000 |
| 2005/10/03 | 450 | 450 | 442 | 447 | 120,000 |
| 2005/09/30 | 456 | 456 | 446 | 449 | 142,000 |
| 2005/09/29 | 454 | 456 | 449 | 456 | 152,000 |
| 2005/09/28 | 457 | 457 | 453 | 454 | 83,000 |
| 2005/09/27 | 462 | 462 | 457 | 458 | 101,000 |
| 2005/09/26 | 465 | 467 | 460 | 464 | 96,000 |
| 2005/09/22 | 460 | 462 | 458 | 461 | 97,000 |
| 2005/09/21 | 465 | 466 | 457 | 465 | 134,000 |
| 2005/09/20 | 455 | 465 | 451 | 461 | 234,000 |
| 2005/09/16 | 453 | 453 | 446 | 450 | 111,000 |
| 2005/09/15 | 449 | 454 | 448 | 453 | 131,000 |
| 2005/09/14 | 450 | 451 | 447 | 449 | 85,000 |
| 2005/09/13 | 451 | 451 | 447 | 450 | 59,000 |
| 2005/09/12 | 450 | 452 | 444 | 449 | 75,000 |
| 2005/09/09 | 445 | 445 | 439 | 444 | 214,000 |
| 2005/09/08 | 449 | 450 | 440 | 444 | 142,000 |
| 2005/09/07 | 458 | 458 | 450 | 451 | 118,000 |
| 2005/09/06 | 456 | 457 | 453 | 454 | 88,000 |
| 2005/09/05 | 457 | 457 | 452 | 454 | 60,000 |
| 2005/09/02 | 453 | 457 | 448 | 452 | 219,000 |
| 2005/09/01 | 458 | 462 | 452 | 453 | 189,000 |
| 2005/08/31 | 465 | 465 | 460 | 463 | 74,000 |
| 2005/08/30 | 464 | 468 | 462 | 464 | 62,000 |
| 2005/08/29 | 468 | 470 | 454 | 459 | 118,000 |
| 2005/08/26 | 467 | 468 | 462 | 468 | 94,000 |
| 2005/08/25 | 465 | 468 | 465 | 466 | 95,000 |
| 2005/08/24 | 470 | 471 | 462 | 468 | 182,000 |
| 2005/08/23 | 471 | 475 | 470 | 472 | 287,000 |
| 2005/08/22 | 469 | 477 | 459 | 469 | 694,000 |
| 2005/08/19 | 449 | 450 | 444 | 444 | 55,000 |
| 2005/08/18 | 450 | 453 | 447 | 449 | 40,000 |
| 2005/08/17 | 452 | 453 | 448 | 450 | 85,000 |
| 2005/08/16 | 448 | 451 | 448 | 451 | 57,000 |
| 2005/08/15 | 442 | 452 | 442 | 445 | 92,000 |
| 2005/08/12 | 461 | 468 | 447 | 450 | 186,000 |
| 2005/08/11 | 465 | 470 | 452 | 457 | 488,000 |
| 2005/08/10 | 425 | 432 | 425 | 430 | 82,000 |
| 2005/08/09 | 420 | 426 | 418 | 424 | 55,000 |
| 2005/08/08 | 413 | 424 | 410 | 424 | 122,000 |
| 2005/08/05 | 429 | 433 | 422 | 423 | 73,000 |
| 2005/08/04 | 438 | 447 | 426 | 430 | 202,000 |
| 2005/08/03 | 437 | 440 | 434 | 437 | 147,000 |
| 2005/08/02 | 435 | 438 | 434 | 438 | 118,000 |
| 2005/08/01 | 431 | 435 | 431 | 432 | 72,000 |
| 2005/07/29 | 434 | 435 | 430 | 432 | 28,000 |
| 2005/07/28 | 434 | 434 | 429 | 433 | 55,000 |
| 2005/07/27 | 435 | 436 | 431 | 434 | 37,000 |
| 2005/07/26 | 438 | 438 | 431 | 435 | 58,000 |
| 2005/07/25 | 432 | 438 | 428 | 433 | 45,000 |
| 2005/07/22 | 430 | 430 | 426 | 430 | 55,000 |
| 2005/07/21 | 437 | 439 | 431 | 431 | 70,000 |
| 2005/07/20 | 436 | 437 | 433 | 437 | 28,000 |
| 2005/07/19 | 438 | 438 | 436 | 436 | 26,000 |
| 2005/07/15 | 429 | 436 | 429 | 436 | 58,000 |
| 2005/07/14 | 428 | 433 | 425 | 427 | 62,000 |
| 2005/07/13 | 429 | 429 | 424 | 428 | 56,000 |
| 2005/07/12 | 432 | 433 | 428 | 430 | 82,000 |
| 2005/07/11 | 438 | 439 | 432 | 432 | 64,000 |
| 2005/07/08 | 433 | 437 | 431 | 434 | 58,000 |
| 2005/07/07 | 431 | 434 | 431 | 433 | 45,000 |
| 2005/07/06 | 431 | 435 | 429 | 431 | 109,000 |
| 2005/07/05 | 435 | 437 | 432 | 432 | 97,000 |
| 2005/07/04 | 441 | 441 | 438 | 438 | 51,000 |
| 2005/07/01 | 444 | 444 | 436 | 440 | 51,000 |
| 2005/06/30 | 445 | 445 | 436 | 439 | 96,000 |
| 2005/06/29 | 443 | 447 | 433 | 445 | 69,000 |
| 2005/06/28 | 442 | 444 | 435 | 444 | 43,000 |
| 2005/06/27 | 446 | 447 | 433 | 442 | 62,000 |
| 2005/06/24 | 448 | 453 | 445 | 449 | 79,000 |
| 2005/06/23 | 456 | 458 | 448 | 453 | 114,000 |
| 2005/06/22 | 460 | 460 | 452 | 458 | 58,000 |
| 2005/06/21 | 469 | 469 | 460 | 461 | 103,000 |
| 2005/06/20 | 469 | 470 | 460 | 465 | 193,000 |
| 2005/06/17 | 470 | 471 | 453 | 465 | 521,000 |
| 2005/06/16 | 418 | 457 | 418 | 451 | 430,000 |
| 2005/06/15 | 416 | 425 | 415 | 418 | 125,000 |
| 2005/06/14 | 410 | 414 | 408 | 411 | 43,000 |
| 2005/06/13 | 409 | 412 | 408 | 408 | 72,000 |
| 2005/06/10 | 411 | 415 | 408 | 413 | 71,000 |
| 2005/06/09 | 410 | 414 | 406 | 406 | 65,000 |
| 2005/06/08 | 410 | 412 | 408 | 410 | 58,000 |
| 2005/06/07 | 416 | 416 | 407 | 409 | 96,000 |
| 2005/06/06 | 416 | 417 | 410 | 415 | 115,000 |
| 2005/06/03 | 418 | 425 | 416 | 417 | 89,000 |
| 2005/06/02 | 418 | 424 | 415 | 419 | 75,000 |
| 2005/06/01 | 416 | 430 | 412 | 416 | 98,000 |
| 2005/05/31 | 412 | 418 | 410 | 418 | 63,000 |
| 2005/05/30 | 412 | 412 | 405 | 408 | 50,000 |
| 2005/05/27 | 410 | 410 | 404 | 407 | 68,000 |
| 2005/05/26 | 405 | 408 | 402 | 405 | 109,000 |
| 2005/05/25 | 417 | 421 | 409 | 410 | 74,000 |
| 2005/05/24 | 428 | 430 | 415 | 417 | 75,000 |
| 2005/05/23 | 419 | 423 | 413 | 423 | 57,000 |
| 2005/05/20 | 415 | 418 | 410 | 413 | 49,000 |
| 2005/05/19 | 420 | 425 | 415 | 415 | 100,000 |
| 2005/05/18 | 400 | 409 | 399 | 405 | 303,000 |
| 2005/05/17 | 444 | 444 | 420 | 420 | 127,000 |
| 2005/05/16 | 452 | 452 | 439 | 440 | 94,000 |
| 2005/05/13 | 452 | 461 | 452 | 453 | 66,000 |
| 2005/05/12 | 455 | 455 | 450 | 451 | 54,000 |
| 2005/05/11 | 459 | 462 | 455 | 455 | 82,000 |
| 2005/05/10 | 466 | 472 | 461 | 461 | 77,000 |
| 2005/05/09 | 457 | 464 | 455 | 462 | 66,000 |
| 2005/05/06 | 460 | 469 | 450 | 455 | 62,000 |
| 2005/05/02 | 450 | 455 | 435 | 455 | 89,000 |
| 2005/04/28 | 454 | 455 | 450 | 455 | 66,000 |
| 2005/04/27 | 450 | 460 | 445 | 459 | 85,000 |
| 2005/04/26 | 465 | 465 | 456 | 462 | 19,000 |
| 2005/04/25 | 471 | 471 | 465 | 465 | 32,000 |
| 2005/04/22 | 476 | 478 | 465 | 473 | 91,000 |
| 2005/04/21 | 455 | 463 | 450 | 458 | 86,000 |
| 2005/04/20 | 481 | 495 | 469 | 474 | 97,000 |
| 2005/04/19 | 451 | 470 | 451 | 466 | 93,000 |
| 2005/04/18 | 458 | 458 | 440 | 441 | 263,000 |
| 2005/04/15 | 476 | 476 | 462 | 466 | 113,000 |
| 2005/04/14 | 491 | 491 | 478 | 482 | 262,000 |
| 2005/04/13 | 499 | 515 | 491 | 501 | 116,000 |
| 2005/04/12 | 499 | 503 | 492 | 492 | 149,000 |
| 2005/04/11 | 520 | 520 | 506 | 507 | 111,000 |
| 2005/04/08 | 515 | 520 | 508 | 520 | 92,000 |
| 2005/04/07 | 521 | 523 | 514 | 517 | 105,000 |
| 2005/04/06 | 506 | 521 | 503 | 519 | 99,000 |
| 2005/04/05 | 507 | 513 | 507 | 508 | 115,000 |
| 2005/04/04 | 516 | 526 | 491 | 515 | 255,000 |
| 2005/04/01 | 519 | 535 | 510 | 526 | 348,000 |
| 2005/03/31 | 490 | 517 | 489 | 509 | 207,000 |
| 2005/03/30 | 492 | 496 | 485 | 489 | 172,000 |
| 2005/03/29 | 514 | 514 | 502 | 502 | 195,000 |
| 2005/03/28 | 518 | 518 | 510 | 513 | 134,000 |
| 2005/03/25 | 530 | 530 | 515 | 524 | 279,000 |
| 2005/03/24 | 541 | 543 | 531 | 532 | 220,000 |
| 2005/03/23 | 551 | 551 | 533 | 540 | 288,000 |
| 2005/03/22 | 558 | 558 | 553 | 553 | 265,000 |
| 2005/03/18 | 548 | 559 | 547 | 557 | 311,000 |
| 2005/03/17 | 550 | 557 | 540 | 555 | 424,000 |
| 2005/03/16 | 558 | 568 | 530 | 561 | 630,000 |
| 2005/03/15 | 570 | 584 | 569 | 571 | 212,000 |
| 2005/03/14 | 584 | 584 | 570 | 574 | 254,000 |
| 2005/03/11 | 581 | 598 | 578 | 584 | 730,000 |
| 2005/03/10 | 590 | 591 | 577 | 578 | 376,000 |
| 2005/03/09 | 570 | 598 | 570 | 586 | 599,000 |
| 2005/03/08 | 582 | 586 | 568 | 576 | 694,000 |
| 2005/03/07 | 615 | 620 | 585 | 592 | 703,000 |
| 2005/03/04 | 604 | 629 | 591 | 607 | 1,857,000 |
| 2005/03/03 | 583 | 610 | 579 | 605 | 2,333,000 |
| 2005/03/02 | 570 | 589 | 565 | 581 | 1,581,000 |
| 2005/03/01 | 536 | 565 | 533 | 565 | 1,076,000 |
| 2005/02/28 | 547 | 547 | 530 | 538 | 666,000 |
| 2005/02/25 | 545 | 548 | 541 | 546 | 1,200,000 |
| 2005/02/24 | 524 | 545 | 512 | 535 | 2,193,000 |
| 2005/02/23 | 499 | 540 | 494 | 532 | 3,087,000 |
| 2005/02/22 | 457 | 484 | 457 | 484 | 336,000 |
| 2005/02/21 | 460 | 463 | 453 | 455 | 152,000 |
| 2005/02/18 | 458 | 468 | 456 | 457 | 221,000 |
| 2005/02/17 | 449 | 470 | 448 | 463 | 207,000 |
| 2005/02/16 | 457 | 460 | 442 | 454 | 421,000 |
| 2005/02/15 | 470 | 480 | 469 | 475 | 431,000 |
| 2005/02/14 | 470 | 480 | 465 | 467 | 273,000 |
| 2005/02/10 | 458 | 468 | 451 | 460 | 225,000 |
| 2005/02/09 | 475 | 475 | 463 | 463 | 226,000 |
| 2005/02/08 | 460 | 481 | 460 | 473 | 541,000 |
| 2005/02/07 | 458 | 468 | 458 | 459 | 406,000 |
| 2005/02/04 | 430 | 454 | 430 | 454 | 431,000 |
| 2005/02/03 | 428 | 431 | 428 | 428 | 75,000 |
| 2005/02/02 | 425 | 428 | 423 | 428 | 48,000 |
| 2005/02/01 | 427 | 427 | 420 | 424 | 40,000 |
| 2005/01/31 | 429 | 429 | 425 | 427 | 20,000 |
| 2005/01/28 | 425 | 429 | 425 | 426 | 19,000 |
| 2005/01/27 | 426 | 428 | 425 | 425 | 16,000 |
| 2005/01/26 | 428 | 428 | 425 | 425 | 20,000 |
| 2005/01/25 | 427 | 429 | 427 | 428 | 21,000 |
| 2005/01/24 | 431 | 434 | 427 | 429 | 34,000 |
| 2005/01/21 | 425 | 428 | 425 | 427 | 25,000 |
| 2005/01/20 | 434 | 434 | 427 | 427 | 13,000 |
| 2005/01/19 | 435 | 439 | 430 | 432 | 29,000 |
| 2005/01/18 | 431 | 434 | 428 | 429 | 33,000 |
| 2005/01/17 | 428 | 432 | 428 | 431 | 18,000 |
| 2005/01/14 | 425 | 430 | 425 | 428 | 24,000 |
| 2005/01/13 | 427 | 430 | 426 | 427 | 25,000 |
| 2005/01/12 | 433 | 433 | 426 | 427 | 28,000 |
| 2005/01/11 | 426 | 429 | 425 | 429 | 31,000 |
| 2005/01/07 | 424 | 425 | 420 | 424 | 49,000 |
| 2005/01/06 | 420 | 424 | 420 | 421 | 36,000 |
| 2005/01/05 | 419 | 421 | 419 | 419 | 34,000 |
| 2005/01/04 | 418 | 423 | 416 | 423 | 14,000 |