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 |
|---|---|---|---|---|---|
| 2006/12/29 | 530 | 540 | 530 | 530 | 105,000 |
| 2006/12/28 | 540 | 550 | 531 | 533 | 430,000 |
| 2006/12/27 | 524 | 533 | 520 | 530 | 325,000 |
| 2006/12/26 | 500 | 520 | 500 | 519 | 174,000 |
| 2006/12/25 | 510 | 510 | 497 | 498 | 152,000 |
| 2006/12/22 | 509 | 513 | 507 | 510 | 257,000 |
| 2006/12/21 | 518 | 522 | 512 | 513 | 245,000 |
| 2006/12/20 | 518 | 529 | 517 | 518 | 214,000 |
| 2006/12/19 | 521 | 526 | 518 | 525 | 194,000 |
| 2006/12/18 | 535 | 535 | 526 | 529 | 174,000 |
| 2006/12/15 | 532 | 539 | 531 | 533 | 452,000 |
| 2006/12/14 | 528 | 536 | 524 | 527 | 273,000 |
| 2006/12/13 | 515 | 529 | 514 | 527 | 393,000 |
| 2006/12/12 | 490 | 507 | 487 | 507 | 180,000 |
| 2006/12/11 | 495 | 497 | 489 | 490 | 177,000 |
| 2006/12/08 | 485 | 495 | 484 | 489 | 160,000 |
| 2006/12/07 | 478 | 484 | 476 | 482 | 133,000 |
| 2006/12/06 | 467 | 474 | 467 | 474 | 102,000 |
| 2006/12/05 | 468 | 469 | 462 | 462 | 79,000 |
| 2006/12/04 | 464 | 468 | 463 | 464 | 106,000 |
| 2006/12/01 | 459 | 460 | 457 | 460 | 46,000 |
| 2006/11/30 | 460 | 463 | 455 | 458 | 77,000 |
| 2006/11/29 | 455 | 460 | 454 | 460 | 69,000 |
| 2006/11/28 | 456 | 456 | 453 | 456 | 41,000 |
| 2006/11/27 | 454 | 455 | 452 | 455 | 38,000 |
| 2006/11/24 | 454 | 454 | 452 | 453 | 44,000 |
| 2006/11/22 | 446 | 454 | 446 | 453 | 41,000 |
| 2006/11/21 | 456 | 457 | 451 | 451 | 28,000 |
| 2006/11/20 | 463 | 465 | 455 | 455 | 87,000 |
| 2006/11/17 | 460 | 464 | 459 | 464 | 45,000 |
| 2006/11/16 | 460 | 465 | 459 | 459 | 42,000 |
| 2006/11/15 | 462 | 464 | 458 | 459 | 54,000 |
| 2006/11/14 | 455 | 461 | 455 | 458 | 35,000 |
| 2006/11/13 | 458 | 459 | 453 | 453 | 33,000 |
| 2006/11/10 | 456 | 460 | 456 | 458 | 31,000 |
| 2006/11/09 | 462 | 462 | 455 | 457 | 55,000 |
| 2006/11/08 | 472 | 473 | 462 | 464 | 103,000 |
| 2006/11/07 | 471 | 475 | 466 | 470 | 119,000 |
| 2006/11/06 | 452 | 458 | 452 | 456 | 34,000 |
| 2006/11/02 | 455 | 455 | 453 | 455 | 38,000 |
| 2006/11/01 | 456 | 458 | 456 | 456 | 32,000 |
| 2006/10/31 | 455 | 458 | 453 | 456 | 44,000 |
| 2006/10/30 | 461 | 465 | 453 | 453 | 36,000 |
| 2006/10/27 | 468 | 468 | 460 | 464 | 61,000 |
| 2006/10/26 | 463 | 470 | 463 | 467 | 46,000 |
| 2006/10/25 | 468 | 471 | 463 | 468 | 57,000 |
| 2006/10/24 | 460 | 466 | 460 | 466 | 86,000 |
| 2006/10/23 | 457 | 463 | 456 | 458 | 89,000 |
| 2006/10/20 | 453 | 455 | 451 | 455 | 47,000 |
| 2006/10/19 | 451 | 452 | 448 | 450 | 40,000 |
| 2006/10/18 | 449 | 453 | 446 | 448 | 41,000 |
| 2006/10/17 | 453 | 454 | 448 | 450 | 31,000 |
| 2006/10/16 | 446 | 452 | 446 | 452 | 47,000 |
| 2006/10/13 | 447 | 448 | 442 | 442 | 59,000 |
| 2006/10/12 | 444 | 447 | 442 | 445 | 27,000 |
| 2006/10/11 | 453 | 455 | 446 | 447 | 29,000 |
| 2006/10/10 | 456 | 459 | 454 | 455 | 50,000 |
| 2006/10/06 | 457 | 458 | 455 | 456 | 31,000 |
| 2006/10/05 | 455 | 459 | 452 | 455 | 53,000 |
| 2006/10/04 | 458 | 458 | 448 | 450 | 59,000 |
| 2006/10/03 | 454 | 460 | 452 | 456 | 98,000 |
| 2006/10/02 | 451 | 453 | 449 | 452 | 88,000 |
| 2006/09/29 | 451 | 451 | 447 | 449 | 26,000 |
| 2006/09/28 | 452 | 453 | 450 | 451 | 41,000 |
| 2006/09/27 | 451 | 451 | 447 | 451 | 30,000 |
| 2006/09/26 | 453 | 453 | 450 | 450 | 9,000 |
| 2006/09/25 | 453 | 455 | 450 | 455 | 55,000 |
| 2006/09/22 | 459 | 459 | 452 | 452 | 41,000 |
| 2006/09/21 | 458 | 460 | 456 | 460 | 13,000 |
| 2006/09/20 | 462 | 462 | 453 | 456 | 19,000 |
| 2006/09/19 | 460 | 464 | 459 | 460 | 25,000 |
| 2006/09/15 | 460 | 460 | 452 | 456 | 51,000 |
| 2006/09/14 | 456 | 460 | 455 | 458 | 50,000 |
| 2006/09/13 | 464 | 464 | 455 | 456 | 38,000 |
| 2006/09/12 | 464 | 466 | 461 | 462 | 35,000 |
| 2006/09/11 | 469 | 474 | 464 | 464 | 25,000 |
| 2006/09/08 | 461 | 469 | 461 | 469 | 73,000 |
| 2006/09/07 | 470 | 470 | 463 | 464 | 26,000 |
| 2006/09/06 | 476 | 476 | 465 | 470 | 77,000 |
| 2006/09/05 | 475 | 480 | 472 | 477 | 60,000 |
| 2006/09/04 | 484 | 484 | 477 | 479 | 36,000 |
| 2006/09/01 | 484 | 485 | 475 | 483 | 89,000 |
| 2006/08/31 | 478 | 485 | 475 | 484 | 142,000 |
| 2006/08/30 | 459 | 469 | 451 | 469 | 95,000 |
| 2006/08/29 | 456 | 459 | 453 | 458 | 22,000 |
| 2006/08/28 | 463 | 463 | 456 | 456 | 16,000 |
| 2006/08/25 | 461 | 461 | 459 | 460 | 17,000 |
| 2006/08/24 | 462 | 462 | 460 | 461 | 23,000 |
| 2006/08/23 | 463 | 469 | 460 | 460 | 16,000 |
| 2006/08/22 | 462 | 463 | 460 | 463 | 21,000 |
| 2006/08/21 | 460 | 461 | 459 | 459 | 33,000 |
| 2006/08/18 | 455 | 457 | 452 | 457 | 35,000 |
| 2006/08/17 | 455 | 455 | 452 | 455 | 25,000 |
| 2006/08/16 | 462 | 462 | 450 | 457 | 38,000 |
| 2006/08/15 | 450 | 457 | 450 | 457 | 26,000 |
| 2006/08/14 | 451 | 452 | 447 | 450 | 17,000 |
| 2006/08/11 | 445 | 446 | 444 | 446 | 23,000 |
| 2006/08/10 | 445 | 453 | 445 | 450 | 14,000 |
| 2006/08/09 | 448 | 448 | 440 | 445 | 45,000 |
| 2006/08/08 | 445 | 447 | 442 | 447 | 37,000 |
| 2006/08/07 | 452 | 459 | 448 | 450 | 50,000 |
| 2006/08/04 | 454 | 460 | 453 | 457 | 57,000 |
| 2006/08/03 | 456 | 458 | 455 | 457 | 25,000 |
| 2006/08/02 | 466 | 466 | 453 | 458 | 61,000 |
| 2006/08/01 | 455 | 470 | 452 | 462 | 85,000 |
| 2006/07/31 | 454 | 460 | 452 | 457 | 59,000 |
| 2006/07/28 | 453 | 460 | 451 | 458 | 14,000 |
| 2006/07/27 | 446 | 452 | 442 | 452 | 30,000 |
| 2006/07/26 | 459 | 459 | 446 | 446 | 31,000 |
| 2006/07/25 | 460 | 460 | 454 | 456 | 19,000 |
| 2006/07/24 | 456 | 456 | 446 | 450 | 21,000 |
| 2006/07/21 | 456 | 458 | 452 | 456 | 13,000 |
| 2006/07/20 | 468 | 468 | 459 | 465 | 37,000 |
| 2006/07/19 | 441 | 450 | 437 | 448 | 50,000 |
| 2006/07/18 | 452 | 453 | 442 | 444 | 33,000 |
| 2006/07/14 | 468 | 468 | 455 | 455 | 12,000 |
| 2006/07/13 | 464 | 468 | 455 | 464 | 27,000 |
| 2006/07/12 | 470 | 471 | 464 | 466 | 25,000 |
| 2006/07/11 | 485 | 485 | 466 | 468 | 26,000 |
| 2006/07/10 | 471 | 476 | 464 | 475 | 42,000 |
| 2006/07/07 | 486 | 490 | 480 | 480 | 27,000 |
| 2006/07/06 | 492 | 493 | 488 | 489 | 40,000 |
| 2006/07/05 | 489 | 489 | 485 | 487 | 55,000 |
| 2006/07/04 | 484 | 489 | 482 | 486 | 51,000 |
| 2006/07/03 | 482 | 483 | 480 | 481 | 19,000 |
| 2006/06/30 | 476 | 485 | 476 | 482 | 37,000 |
| 2006/06/29 | 474 | 475 | 472 | 474 | 24,000 |
| 2006/06/28 | 472 | 472 | 466 | 469 | 41,000 |
| 2006/06/27 | 466 | 473 | 466 | 473 | 27,000 |
| 2006/06/26 | 472 | 472 | 464 | 470 | 31,000 |
| 2006/06/23 | 472 | 473 | 468 | 470 | 23,000 |
| 2006/06/22 | 462 | 475 | 462 | 475 | 34,000 |
| 2006/06/21 | 461 | 461 | 455 | 457 | 24,000 |
| 2006/06/20 | 464 | 465 | 457 | 462 | 41,000 |
| 2006/06/19 | 466 | 466 | 459 | 465 | 22,000 |
| 2006/06/16 | 453 | 462 | 453 | 461 | 38,000 |
| 2006/06/15 | 436 | 450 | 436 | 446 | 47,000 |
| 2006/06/14 | 444 | 444 | 432 | 439 | 17,000 |
| 2006/06/13 | 446 | 450 | 441 | 445 | 47,000 |
| 2006/06/12 | 444 | 444 | 437 | 441 | 44,000 |
| 2006/06/09 | 434 | 440 | 427 | 437 | 129,000 |
| 2006/06/08 | 419 | 432 | 411 | 427 | 184,000 |
| 2006/06/07 | 455 | 455 | 440 | 444 | 50,000 |
| 2006/06/06 | 459 | 462 | 457 | 457 | 30,000 |
| 2006/06/05 | 469 | 469 | 456 | 459 | 35,000 |
| 2006/06/02 | 477 | 477 | 445 | 470 | 135,000 |
| 2006/06/01 | 480 | 485 | 472 | 477 | 145,000 |
| 2006/05/31 | 480 | 480 | 462 | 462 | 57,000 |
| 2006/05/30 | 479 | 480 | 473 | 480 | 63,000 |
| 2006/05/29 | 483 | 488 | 478 | 484 | 56,000 |
| 2006/05/26 | 481 | 488 | 478 | 486 | 28,000 |
| 2006/05/25 | 482 | 484 | 478 | 481 | 35,000 |
| 2006/05/24 | 474 | 489 | 474 | 489 | 40,000 |
| 2006/05/23 | 483 | 493 | 479 | 483 | 45,000 |
| 2006/05/22 | 495 | 509 | 493 | 493 | 52,000 |
| 2006/05/19 | 491 | 509 | 480 | 492 | 83,000 |
| 2006/05/18 | 480 | 490 | 474 | 490 | 57,000 |
| 2006/05/17 | 477 | 493 | 466 | 493 | 75,000 |
| 2006/05/16 | 492 | 496 | 479 | 482 | 68,000 |
| 2006/05/15 | 486 | 494 | 485 | 491 | 57,000 |
| 2006/05/12 | 492 | 500 | 488 | 488 | 73,000 |
| 2006/05/11 | 506 | 506 | 500 | 502 | 53,000 |
| 2006/05/10 | 511 | 515 | 503 | 504 | 53,000 |
| 2006/05/09 | 519 | 519 | 512 | 512 | 30,000 |
| 2006/05/08 | 524 | 524 | 514 | 517 | 65,000 |
| 2006/05/02 | 520 | 520 | 510 | 520 | 75,000 |
| 2006/05/01 | 506 | 525 | 500 | 523 | 108,000 |
| 2006/04/28 | 509 | 511 | 503 | 508 | 49,000 |
| 2006/04/27 | 508 | 513 | 506 | 510 | 45,000 |
| 2006/04/26 | 509 | 516 | 507 | 510 | 32,000 |
| 2006/04/25 | 507 | 516 | 505 | 516 | 67,000 |
| 2006/04/24 | 524 | 525 | 506 | 508 | 102,000 |
| 2006/04/21 | 526 | 529 | 523 | 526 | 61,000 |
| 2006/04/20 | 532 | 532 | 523 | 523 | 77,000 |
| 2006/04/19 | 545 | 545 | 526 | 531 | 69,000 |
| 2006/04/18 | 533 | 541 | 524 | 538 | 85,000 |
| 2006/04/17 | 564 | 564 | 531 | 531 | 288,000 |
| 2006/04/14 | 533 | 560 | 528 | 550 | 580,000 |
| 2006/04/13 | 527 | 530 | 521 | 527 | 92,000 |
| 2006/04/12 | 528 | 528 | 518 | 518 | 92,000 |
| 2006/04/11 | 527 | 528 | 519 | 526 | 132,000 |
| 2006/04/10 | 524 | 533 | 521 | 528 | 156,000 |
| 2006/04/07 | 528 | 530 | 520 | 526 | 131,000 |
| 2006/04/06 | 529 | 535 | 527 | 528 | 90,000 |
| 2006/04/05 | 529 | 539 | 526 | 533 | 91,000 |
| 2006/04/04 | 535 | 536 | 526 | 535 | 56,000 |
| 2006/04/03 | 521 | 540 | 520 | 534 | 166,000 |
| 2006/03/31 | 526 | 526 | 519 | 519 | 43,000 |
| 2006/03/30 | 528 | 529 | 520 | 524 | 47,000 |
| 2006/03/29 | 520 | 528 | 519 | 524 | 73,000 |
| 2006/03/28 | 524 | 531 | 519 | 526 | 46,000 |
| 2006/03/27 | 536 | 539 | 529 | 532 | 31,000 |
| 2006/03/24 | 529 | 533 | 522 | 531 | 43,000 |
| 2006/03/23 | 530 | 538 | 521 | 535 | 89,000 |
| 2006/03/22 | 516 | 521 | 515 | 520 | 74,000 |
| 2006/03/20 | 512 | 519 | 512 | 519 | 38,000 |
| 2006/03/17 | 513 | 515 | 507 | 512 | 42,000 |
| 2006/03/16 | 530 | 530 | 511 | 514 | 78,000 |
| 2006/03/15 | 520 | 525 | 520 | 524 | 63,000 |
| 2006/03/14 | 523 | 534 | 518 | 518 | 126,000 |
| 2006/03/13 | 512 | 517 | 512 | 517 | 29,000 |
| 2006/03/10 | 510 | 515 | 500 | 505 | 120,000 |
| 2006/03/09 | 500 | 512 | 496 | 512 | 47,000 |
| 2006/03/08 | 510 | 510 | 496 | 501 | 78,000 |
| 2006/03/07 | 511 | 517 | 511 | 512 | 46,000 |
| 2006/03/06 | 515 | 517 | 506 | 517 | 66,000 |
| 2006/03/03 | 523 | 531 | 518 | 531 | 65,000 |
| 2006/03/02 | 527 | 530 | 523 | 523 | 55,000 |
| 2006/03/01 | 529 | 533 | 521 | 521 | 101,000 |
| 2006/02/28 | 550 | 550 | 530 | 531 | 117,000 |
| 2006/02/27 | 539 | 564 | 539 | 549 | 76,000 |
| 2006/02/24 | 539 | 548 | 526 | 538 | 99,000 |
| 2006/02/23 | 545 | 549 | 530 | 538 | 84,000 |
| 2006/02/22 | 521 | 542 | 520 | 526 | 98,000 |
| 2006/02/21 | 529 | 530 | 514 | 528 | 137,000 |
| 2006/02/20 | 521 | 540 | 510 | 523 | 257,000 |
| 2006/02/17 | 556 | 565 | 535 | 541 | 207,000 |
| 2006/02/16 | 550 | 565 | 549 | 554 | 99,000 |
| 2006/02/15 | 570 | 576 | 547 | 553 | 161,000 |
| 2006/02/14 | 545 | 575 | 523 | 567 | 426,000 |
| 2006/02/13 | 564 | 575 | 548 | 555 | 340,000 |
| 2006/02/10 | 580 | 586 | 563 | 567 | 264,000 |
| 2006/02/09 | 601 | 615 | 580 | 581 | 228,000 |
| 2006/02/08 | 605 | 607 | 580 | 581 | 332,000 |
| 2006/02/07 | 621 | 624 | 605 | 607 | 519,000 |
| 2006/02/06 | 589 | 638 | 587 | 631 | 2,253,000 |
| 2006/02/03 | 558 | 578 | 555 | 577 | 437,000 |
| 2006/02/02 | 559 | 561 | 550 | 558 | 362,000 |
| 2006/02/01 | 536 | 561 | 536 | 549 | 405,000 |
| 2006/01/31 | 530 | 543 | 530 | 542 | 111,000 |
| 2006/01/30 | 549 | 550 | 535 | 536 | 159,000 |
| 2006/01/27 | 535 | 542 | 533 | 539 | 159,000 |
| 2006/01/26 | 514 | 529 | 510 | 529 | 111,000 |
| 2006/01/25 | 506 | 515 | 505 | 514 | 108,000 |
| 2006/01/24 | 495 | 505 | 494 | 505 | 88,000 |
| 2006/01/23 | 507 | 507 | 491 | 498 | 155,000 |
| 2006/01/20 | 533 | 535 | 507 | 508 | 169,000 |
| 2006/01/19 | 485 | 529 | 485 | 523 | 350,000 |
| 2006/01/18 | 515 | 517 | 485 | 510 | 276,000 |
| 2006/01/17 | 545 | 556 | 533 | 535 | 293,000 |
| 2006/01/16 | 550 | 555 | 547 | 554 | 307,000 |
| 2006/01/13 | 540 | 557 | 539 | 554 | 493,000 |
| 2006/01/12 | 521 | 539 | 517 | 539 | 286,000 |
| 2006/01/11 | 527 | 527 | 518 | 524 | 105,000 |
| 2006/01/10 | 527 | 538 | 525 | 527 | 235,000 |
| 2006/01/06 | 510 | 526 | 509 | 526 | 249,000 |
| 2006/01/05 | 520 | 523 | 505 | 515 | 364,000 |
| 2006/01/04 | 530 | 533 | 520 | 520 | 168,000 |