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
2007/12/28 447 447 436 436 37,000
2007/12/27 446 446 442 444 82,000
2007/12/26 449 451 445 451 38,000
2007/12/25 449 449 445 447 46,000
2007/12/21 440 447 440 445 66,000
2007/12/20 448 450 442 443 56,000
2007/12/19 452 454 446 448 62,000
2007/12/18 450 452 449 452 42,000
2007/12/17 457 460 450 450 56,000
2007/12/14 457 460 456 457 95,000
2007/12/13 468 472 458 461 56,000
2007/12/12 468 472 466 471 97,000
2007/12/11 483 485 471 477 81,000
2007/12/10 489 489 483 483 43,000
2007/12/07 481 490 481 488 58,000
2007/12/06 482 490 477 479 84,000
2007/12/05 473 482 473 477 48,000
2007/12/04 485 486 474 475 52,000
2007/12/03 480 480 472 479 41,000
2007/11/30 475 490 475 477 114,000
2007/11/29 460 478 460 478 76,000
2007/11/28 456 466 456 459 48,000
2007/11/27 449 456 445 452 50,000
2007/11/26 445 451 443 451 62,000
2007/11/22 442 447 438 445 62,000
2007/11/21 449 449 440 441 34,000
2007/11/20 442 446 431 446 41,000
2007/11/19 452 454 449 451 37,000
2007/11/16 459 459 452 458 49,000
2007/11/15 452 464 452 458 40,000
2007/11/14 448 453 448 452 43,000
2007/11/13 455 458 440 448 108,000
2007/11/12 466 467 461 465 60,000
2007/11/09 468 478 468 471 55,000
2007/11/08 461 467 460 465 38,000
2007/11/07 482 486 475 476 42,000
2007/11/06 486 488 481 482 64,000
2007/11/05 494 494 489 490 43,000
2007/11/02 495 502 490 495 56,000
2007/11/01 490 494 490 492 46,000
2007/10/31 488 488 481 487 71,000
2007/10/30 479 487 478 487 145,000
2007/10/29 474 474 470 474 103,000
2007/10/26 471 474 471 471 46,000
2007/10/25 476 476 468 471 66,000
2007/10/24 480 484 476 476 51,000
2007/10/23 478 482 478 482 45,000
2007/10/22 476 479 474 476 73,000
2007/10/19 483 483 477 481 82,000
2007/10/18 481 489 481 487 51,000
2007/10/17 488 488 480 480 42,000
2007/10/16 501 504 490 493 43,000
2007/10/15 504 506 504 505 12,000
2007/10/12 505 509 503 503 61,000
2007/10/11 505 516 500 510 91,000
2007/10/10 505 505 502 503 36,000
2007/10/09 508 508 504 506 54,000
2007/10/05 505 510 503 509 60,000
2007/10/04 510 510 505 505 60,000
2007/10/03 502 512 500 510 91,000
2007/10/02 497 503 495 503 94,000
2007/10/01 488 495 488 495 37,000
2007/09/28 490 490 483 484 38,000
2007/09/27 487 498 483 492 66,000
2007/09/26 491 491 485 485 45,000
2007/09/25 492 495 485 489 17,000
2007/09/21 490 495 488 495 53,000
2007/09/20 499 500 497 498 91,000
2007/09/19 493 498 491 495 48,000
2007/09/18 487 493 485 485 48,000
2007/09/14 489 489 483 485 91,000
2007/09/13 493 493 484 484 54,000
2007/09/12 497 500 490 493 88,000
2007/09/11 486 500 486 495 114,000
2007/09/10 482 493 480 486 90,000
2007/09/07 479 483 474 483 88,000
2007/09/06 476 479 474 479 54,000
2007/09/05 480 482 468 475 46,000
2007/09/04 480 480 477 480 48,000
2007/09/03 470 479 469 479 56,000
2007/08/31 457 465 457 465 104,000
2007/08/30 459 465 456 457 98,000
2007/08/29 455 456 452 455 85,000
2007/08/28 463 463 455 456 84,000
2007/08/27 472 476 463 464 74,000
2007/08/24 472 472 470 471 26,000
2007/08/23 469 474 469 472 39,000
2007/08/22 469 472 467 467 39,000
2007/08/21 462 474 460 469 61,000
2007/08/20 464 470 455 459 84,000
2007/08/17 471 471 451 459 57,000
2007/08/16 475 476 465 471 57,000
2007/08/15 478 480 471 476 33,000
2007/08/14 474 484 474 483 74,000
2007/08/13 473 482 473 479 53,000
2007/08/10 480 480 466 470 84,000
2007/08/09 494 494 478 482 98,000
2007/08/08 499 499 491 496 113,000
2007/08/07 501 509 493 500 294,000
2007/08/06 480 480 472 477 55,000
2007/08/03 485 486 480 485 67,000
2007/08/02 478 484 476 484 34,000
2007/08/01 475 475 472 473 20,000
2007/07/31 472 475 470 475 32,000
2007/07/30 465 469 464 469 14,000
2007/07/27 473 476 470 470 48,000
2007/07/26 476 477 476 477 34,000
2007/07/25 474 480 474 478 31,000
2007/07/24 480 482 475 482 43,000
2007/07/23 478 481 476 476 27,000
2007/07/20 484 484 481 482 43,000
2007/07/19 482 485 480 483 26,000
2007/07/18 485 486 481 483 44,000
2007/07/17 489 489 485 487 37,000
2007/07/13 487 488 482 484 77,000
2007/07/12 489 489 485 486 41,000
2007/07/11 488 489 485 489 63,000
2007/07/10 493 493 489 489 50,000
2007/07/09 493 493 488 491 30,000
2007/07/06 489 490 489 490 32,000
2007/07/05 493 493 490 491 16,000
2007/07/04 492 494 490 492 53,000
2007/07/03 495 495 490 494 40,000
2007/07/02 493 495 491 494 33,000
2007/06/29 494 494 491 493 39,000
2007/06/28 489 494 489 494 49,000
2007/06/27 496 496 490 491 55,000
2007/06/26 491 495 489 495 23,000
2007/06/25 496 497 490 490 75,000
2007/06/22 504 504 497 497 43,000
2007/06/21 499 503 499 499 79,000
2007/06/20 495 499 493 498 33,000
2007/06/19 491 495 491 493 35,000
2007/06/18 490 493 490 491 79,000
2007/06/15 491 492 488 491 85,000
2007/06/14 487 490 487 487 42,000
2007/06/13 485 490 484 486 44,000
2007/06/12 491 492 486 486 54,000
2007/06/11 491 492 488 490 52,000
2007/06/08 496 496 490 490 151,000
2007/06/07 504 504 496 498 69,000
2007/06/06 500 505 500 501 81,000
2007/06/05 500 502 497 501 64,000
2007/06/04 500 502 500 501 71,000
2007/06/01 505 505 497 500 80,000
2007/05/31 504 507 502 504 64,000
2007/05/30 499 505 498 503 104,000
2007/05/29 497 503 496 499 93,000
2007/05/28 492 495 490 494 45,000
2007/05/25 489 491 481 484 57,000
2007/05/24 489 490 486 490 8,000
2007/05/23 489 492 488 489 51,000
2007/05/22 490 492 488 492 37,000
2007/05/21 480 488 480 488 42,000
2007/05/18 486 493 483 488 61,000
2007/05/17 494 498 491 491 53,000
2007/05/16 495 498 490 493 115,000
2007/05/15 497 498 488 491 57,000
2007/05/14 492 498 492 494 69,000
2007/05/11 490 490 487 490 62,000
2007/05/10 489 490 487 490 32,000
2007/05/09 487 489 487 489 36,000
2007/05/08 490 490 481 487 30,000
2007/05/07 491 494 490 491 23,000
2007/05/02 490 493 490 491 13,000
2007/05/01 493 494 490 490 12,000
2007/04/27 492 494 490 493 15,000
2007/04/26 490 492 490 490 37,000
2007/04/25 487 488 486 486 19,000
2007/04/24 482 493 482 491 117,000
2007/04/23 486 491 486 487 38,000
2007/04/20 485 487 485 485 36,000
2007/04/19 489 489 481 485 68,000
2007/04/18 487 492 486 489 40,000
2007/04/17 493 495 487 489 46,000
2007/04/16 488 494 488 493 35,000
2007/04/13 493 494 486 486 73,000
2007/04/12 495 496 492 494 34,000
2007/04/11 495 496 492 495 74,000
2007/04/10 497 497 495 495 32,000
2007/04/09 498 498 494 497 37,000
2007/04/06 499 499 494 494 44,000
2007/04/05 503 504 500 500 38,000
2007/04/04 496 500 496 500 33,000
2007/04/03 493 497 492 493 41,000
2007/04/02 503 507 491 491 55,000
2007/03/30 501 504 497 500 31,000
2007/03/29 488 501 488 497 70,000
2007/03/28 500 500 485 495 42,000
2007/03/27 507 509 503 503 28,000
2007/03/26 505 511 503 510 51,000
2007/03/23 502 505 501 505 37,000
2007/03/22 503 507 503 506 54,000
2007/03/20 505 508 503 505 42,000
2007/03/19 500 503 495 503 62,000
2007/03/16 509 510 500 501 56,000
2007/03/15 498 509 498 508 54,000
2007/03/14 509 510 497 497 78,000
2007/03/13 522 522 519 519 51,000
2007/03/12 513 530 513 521 57,000
2007/03/09 511 515 509 512 115,000
2007/03/08 496 505 496 505 96,000
2007/03/07 518 518 496 497 106,000
2007/03/06 484 500 484 499 69,000
2007/03/05 495 500 483 484 109,000
2007/03/02 500 501 495 495 91,000
2007/03/01 496 502 491 495 120,000
2007/02/28 478 499 475 496 124,000
2007/02/27 521 522 518 518 78,000
2007/02/26 523 526 520 521 86,000
2007/02/23 521 524 521 523 81,000
2007/02/22 524 525 518 519 123,000
2007/02/21 523 524 521 521 90,000
2007/02/20 531 532 528 528 49,000
2007/02/19 532 535 531 531 46,000
2007/02/16 535 535 528 531 31,000
2007/02/15 532 534 528 534 82,000
2007/02/14 527 532 526 529 83,000
2007/02/13 528 531 525 525 92,000
2007/02/09 531 533 526 527 130,000
2007/02/08 529 530 524 524 83,000
2007/02/07 533 534 526 529 65,000
2007/02/06 530 535 528 535 96,000
2007/02/05 530 535 528 529 95,000
2007/02/02 533 535 528 529 163,000
2007/02/01 529 531 521 529 100,000
2007/01/31 529 529 516 519 99,000
2007/01/30 530 534 529 533 85,000
2007/01/29 530 542 530 534 94,000
2007/01/26 532 541 528 539 108,000
2007/01/25 551 551 537 537 137,000
2007/01/24 556 556 547 548 134,000
2007/01/23 545 559 544 557 227,000
2007/01/22 544 552 543 550 97,000
2007/01/19 548 548 543 545 86,000
2007/01/18 553 554 545 548 111,000
2007/01/17 550 553 545 552 146,000
2007/01/16 555 556 547 549 123,000
2007/01/15 543 558 543 555 358,000
2007/01/12 531 542 531 539 221,000
2007/01/11 518 529 518 526 81,000
2007/01/10 532 532 520 522 101,000
2007/01/09 529 536 527 529 179,000
2007/01/05 540 540 530 531 103,000
2007/01/04 536 538 532 538 81,000

このページの先頭へ