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 |
|---|---|---|---|---|---|
| 2008/12/30 | 210 | 220 | 206 | 220 | 126,000 |
| 2008/12/29 | 194 | 201 | 190 | 200 | 51,000 |
| 2008/12/26 | 183 | 189 | 183 | 189 | 16,000 |
| 2008/12/25 | 182 | 189 | 182 | 184 | 20,000 |
| 2008/12/24 | 183 | 185 | 182 | 182 | 30,000 |
| 2008/12/22 | 189 | 191 | 186 | 188 | 25,000 |
| 2008/12/19 | 185 | 188 | 185 | 185 | 29,000 |
| 2008/12/18 | 188 | 192 | 186 | 190 | 30,000 |
| 2008/12/17 | 195 | 196 | 191 | 191 | 41,000 |
| 2008/12/16 | 192 | 195 | 192 | 195 | 18,000 |
| 2008/12/15 | 200 | 201 | 194 | 194 | 47,000 |
| 2008/12/12 | 183 | 193 | 183 | 193 | 113,000 |
| 2008/12/11 | 184 | 188 | 182 | 187 | 50,000 |
| 2008/12/10 | 183 | 184 | 178 | 184 | 28,000 |
| 2008/12/09 | 186 | 191 | 181 | 183 | 28,000 |
| 2008/12/08 | 185 | 189 | 180 | 180 | 61,000 |
| 2008/12/05 | 193 | 195 | 175 | 185 | 103,000 |
| 2008/12/04 | 202 | 202 | 194 | 196 | 35,000 |
| 2008/12/03 | 201 | 201 | 193 | 199 | 34,000 |
| 2008/12/02 | 201 | 204 | 200 | 201 | 40,000 |
| 2008/12/01 | 212 | 212 | 206 | 207 | 24,000 |
| 2008/11/28 | 211 | 212 | 206 | 207 | 44,000 |
| 2008/11/27 | 213 | 213 | 205 | 207 | 35,000 |
| 2008/11/26 | 209 | 215 | 207 | 213 | 30,000 |
| 2008/11/25 | 209 | 213 | 209 | 212 | 23,000 |
| 2008/11/21 | 206 | 214 | 200 | 214 | 48,000 |
| 2008/11/20 | 210 | 212 | 208 | 208 | 33,000 |
| 2008/11/19 | 219 | 219 | 212 | 213 | 15,000 |
| 2008/11/18 | 214 | 215 | 210 | 210 | 30,000 |
| 2008/11/17 | 210 | 215 | 210 | 212 | 18,000 |
| 2008/11/14 | 212 | 214 | 210 | 210 | 9,000 |
| 2008/11/13 | 209 | 214 | 209 | 211 | 42,000 |
| 2008/11/12 | 215 | 216 | 212 | 214 | 28,000 |
| 2008/11/11 | 221 | 222 | 218 | 220 | 24,000 |
| 2008/11/10 | 215 | 224 | 215 | 222 | 32,000 |
| 2008/11/07 | 220 | 225 | 219 | 220 | 58,000 |
| 2008/11/06 | 225 | 231 | 225 | 227 | 37,000 |
| 2008/11/05 | 235 | 236 | 228 | 234 | 92,000 |
| 2008/11/04 | 221 | 228 | 218 | 228 | 67,000 |
| 2008/10/31 | 230 | 232 | 222 | 226 | 107,000 |
| 2008/10/30 | 227 | 228 | 215 | 220 | 120,000 |
| 2008/10/29 | 223 | 232 | 218 | 226 | 72,000 |
| 2008/10/28 | 201 | 213 | 201 | 213 | 42,000 |
| 2008/10/27 | 215 | 219 | 206 | 206 | 48,000 |
| 2008/10/24 | 226 | 227 | 220 | 221 | 77,000 |
| 2008/10/23 | 225 | 229 | 223 | 229 | 49,000 |
| 2008/10/22 | 233 | 238 | 230 | 230 | 32,000 |
| 2008/10/21 | 236 | 241 | 234 | 237 | 44,000 |
| 2008/10/20 | 223 | 239 | 223 | 233 | 56,000 |
| 2008/10/17 | 233 | 238 | 226 | 227 | 56,000 |
| 2008/10/16 | 229 | 232 | 225 | 228 | 103,000 |
| 2008/10/15 | 234 | 235 | 225 | 231 | 49,000 |
| 2008/10/14 | 228 | 239 | 227 | 239 | 73,000 |
| 2008/10/10 | 200 | 208 | 194 | 208 | 138,000 |
| 2008/10/09 | 200 | 222 | 199 | 205 | 116,000 |
| 2008/10/08 | 225 | 227 | 199 | 201 | 134,000 |
| 2008/10/07 | 231 | 242 | 231 | 237 | 59,000 |
| 2008/10/06 | 272 | 272 | 258 | 259 | 48,000 |
| 2008/10/03 | 292 | 292 | 271 | 274 | 48,000 |
| 2008/10/02 | 303 | 303 | 295 | 295 | 31,000 |
| 2008/10/01 | 305 | 305 | 296 | 300 | 33,000 |
| 2008/09/30 | 297 | 305 | 297 | 301 | 46,000 |
| 2008/09/29 | 316 | 320 | 315 | 316 | 27,000 |
| 2008/09/26 | 317 | 317 | 313 | 316 | 78,000 |
| 2008/09/25 | 318 | 318 | 315 | 316 | 42,000 |
| 2008/09/24 | 324 | 328 | 323 | 326 | 23,000 |
| 2008/09/22 | 329 | 329 | 322 | 325 | 33,000 |
| 2008/09/19 | 328 | 329 | 318 | 328 | 146,000 |
| 2008/09/18 | 328 | 337 | 326 | 334 | 40,000 |
| 2008/09/17 | 335 | 338 | 332 | 333 | 40,000 |
| 2008/09/16 | 334 | 340 | 328 | 331 | 46,000 |
| 2008/09/12 | 357 | 357 | 350 | 352 | 48,000 |
| 2008/09/11 | 355 | 363 | 355 | 362 | 15,000 |
| 2008/09/10 | 352 | 370 | 352 | 358 | 43,000 |
| 2008/09/09 | 357 | 357 | 349 | 352 | 12,000 |
| 2008/09/08 | 348 | 360 | 348 | 352 | 22,000 |
| 2008/09/05 | 342 | 348 | 342 | 346 | 34,000 |
| 2008/09/04 | 356 | 357 | 352 | 352 | 16,000 |
| 2008/09/03 | 356 | 359 | 348 | 359 | 23,000 |
| 2008/09/02 | 363 | 364 | 346 | 352 | 84,000 |
| 2008/09/01 | 374 | 374 | 363 | 368 | 26,000 |
| 2008/08/29 | 368 | 372 | 368 | 371 | 32,000 |
| 2008/08/28 | 359 | 364 | 359 | 363 | 19,000 |
| 2008/08/27 | 369 | 369 | 364 | 364 | 12,000 |
| 2008/08/26 | 361 | 364 | 352 | 364 | 22,000 |
| 2008/08/25 | 366 | 374 | 366 | 370 | 25,000 |
| 2008/08/22 | 362 | 367 | 359 | 365 | 19,000 |
| 2008/08/21 | 362 | 362 | 356 | 361 | 26,000 |
| 2008/08/20 | 362 | 362 | 360 | 361 | 20,000 |
| 2008/08/19 | 374 | 374 | 359 | 362 | 43,000 |
| 2008/08/18 | 370 | 378 | 368 | 376 | 20,000 |
| 2008/08/15 | 362 | 372 | 362 | 369 | 31,000 |
| 2008/08/14 | 363 | 367 | 357 | 367 | 19,000 |
| 2008/08/13 | 363 | 369 | 361 | 363 | 30,000 |
| 2008/08/12 | 379 | 379 | 365 | 365 | 59,000 |
| 2008/08/11 | 374 | 379 | 373 | 374 | 27,000 |
| 2008/08/08 | 378 | 383 | 371 | 373 | 33,000 |
| 2008/08/07 | 387 | 387 | 372 | 378 | 52,000 |
| 2008/08/06 | 375 | 384 | 370 | 382 | 71,000 |
| 2008/08/05 | 362 | 373 | 360 | 368 | 54,000 |
| 2008/08/04 | 378 | 378 | 367 | 367 | 21,000 |
| 2008/08/01 | 384 | 386 | 376 | 380 | 54,000 |
| 2008/07/31 | 380 | 384 | 376 | 380 | 40,000 |
| 2008/07/30 | 375 | 376 | 373 | 375 | 52,000 |
| 2008/07/29 | 371 | 371 | 361 | 366 | 21,000 |
| 2008/07/28 | 372 | 376 | 365 | 373 | 15,000 |
| 2008/07/25 | 370 | 375 | 370 | 370 | 31,000 |
| 2008/07/24 | 379 | 381 | 372 | 375 | 70,000 |
| 2008/07/23 | 364 | 371 | 363 | 369 | 89,000 |
| 2008/07/22 | 359 | 362 | 354 | 359 | 65,000 |
| 2008/07/18 | 364 | 368 | 350 | 352 | 79,000 |
| 2008/07/17 | 369 | 375 | 357 | 361 | 118,000 |
| 2008/07/16 | 375 | 379 | 363 | 366 | 91,000 |
| 2008/07/15 | 383 | 384 | 376 | 378 | 50,000 |
| 2008/07/14 | 380 | 395 | 380 | 382 | 56,000 |
| 2008/07/11 | 377 | 384 | 377 | 380 | 58,000 |
| 2008/07/10 | 377 | 383 | 377 | 381 | 69,000 |
| 2008/07/09 | 375 | 381 | 375 | 375 | 52,000 |
| 2008/07/08 | 380 | 383 | 366 | 367 | 96,000 |
| 2008/07/07 | 384 | 384 | 375 | 377 | 91,000 |
| 2008/07/04 | 383 | 390 | 378 | 389 | 97,000 |
| 2008/07/03 | 380 | 389 | 376 | 377 | 64,000 |
| 2008/07/02 | 406 | 407 | 381 | 390 | 90,000 |
| 2008/07/01 | 404 | 410 | 404 | 405 | 33,000 |
| 2008/06/30 | 407 | 410 | 406 | 407 | 29,000 |
| 2008/06/27 | 408 | 412 | 406 | 407 | 39,000 |
| 2008/06/26 | 418 | 418 | 410 | 418 | 32,000 |
| 2008/06/25 | 413 | 416 | 407 | 414 | 107,000 |
| 2008/06/24 | 423 | 428 | 419 | 421 | 43,000 |
| 2008/06/23 | 421 | 428 | 420 | 425 | 61,000 |
| 2008/06/20 | 434 | 439 | 413 | 420 | 148,000 |
| 2008/06/19 | 445 | 449 | 437 | 439 | 57,000 |
| 2008/06/18 | 445 | 457 | 445 | 447 | 83,000 |
| 2008/06/17 | 445 | 446 | 439 | 446 | 51,000 |
| 2008/06/16 | 438 | 446 | 431 | 445 | 38,000 |
| 2008/06/13 | 447 | 447 | 438 | 442 | 74,000 |
| 2008/06/12 | 428 | 456 | 427 | 448 | 156,000 |
| 2008/06/11 | 425 | 437 | 425 | 427 | 41,000 |
| 2008/06/10 | 442 | 448 | 425 | 430 | 70,000 |
| 2008/06/09 | 438 | 446 | 436 | 442 | 98,000 |
| 2008/06/06 | 457 | 459 | 450 | 456 | 103,000 |
| 2008/06/05 | 480 | 482 | 459 | 462 | 189,000 |
| 2008/06/04 | 455 | 485 | 454 | 475 | 370,000 |
| 2008/06/03 | 425 | 456 | 420 | 452 | 220,000 |
| 2008/06/02 | 408 | 430 | 401 | 430 | 174,000 |
| 2008/05/30 | 403 | 404 | 400 | 403 | 28,000 |
| 2008/05/29 | 400 | 400 | 394 | 398 | 47,000 |
| 2008/05/28 | 400 | 400 | 395 | 395 | 48,000 |
| 2008/05/27 | 407 | 407 | 400 | 403 | 43,000 |
| 2008/05/26 | 410 | 410 | 399 | 402 | 43,000 |
| 2008/05/23 | 409 | 410 | 406 | 409 | 39,000 |
| 2008/05/22 | 408 | 410 | 403 | 406 | 42,000 |
| 2008/05/21 | 416 | 416 | 407 | 409 | 30,000 |
| 2008/05/20 | 416 | 420 | 415 | 418 | 27,000 |
| 2008/05/19 | 414 | 418 | 409 | 416 | 50,000 |
| 2008/05/16 | 409 | 410 | 401 | 409 | 54,000 |
| 2008/05/15 | 421 | 421 | 400 | 404 | 140,000 |
| 2008/05/14 | 406 | 419 | 406 | 411 | 60,000 |
| 2008/05/13 | 403 | 407 | 398 | 404 | 69,000 |
| 2008/05/12 | 393 | 405 | 390 | 402 | 136,000 |
| 2008/05/09 | 433 | 433 | 418 | 418 | 44,000 |
| 2008/05/08 | 435 | 436 | 430 | 431 | 91,000 |
| 2008/05/07 | 436 | 441 | 432 | 434 | 65,000 |
| 2008/05/02 | 439 | 442 | 438 | 441 | 26,000 |
| 2008/05/01 | 436 | 442 | 435 | 438 | 50,000 |
| 2008/04/30 | 434 | 445 | 430 | 445 | 59,000 |
| 2008/04/28 | 436 | 439 | 431 | 439 | 58,000 |
| 2008/04/25 | 438 | 440 | 435 | 438 | 38,000 |
| 2008/04/24 | 438 | 443 | 436 | 436 | 53,000 |
| 2008/04/23 | 441 | 445 | 440 | 443 | 75,000 |
| 2008/04/22 | 441 | 445 | 436 | 440 | 61,000 |
| 2008/04/21 | 454 | 458 | 441 | 446 | 133,000 |
| 2008/04/18 | 441 | 453 | 435 | 445 | 322,000 |
| 2008/04/17 | 412 | 414 | 408 | 411 | 37,000 |
| 2008/04/16 | 404 | 408 | 404 | 408 | 16,000 |
| 2008/04/15 | 405 | 411 | 401 | 407 | 37,000 |
| 2008/04/14 | 406 | 407 | 399 | 404 | 31,000 |
| 2008/04/11 | 399 | 406 | 399 | 406 | 23,000 |
| 2008/04/10 | 408 | 408 | 396 | 399 | 43,000 |
| 2008/04/09 | 419 | 419 | 410 | 412 | 20,000 |
| 2008/04/08 | 418 | 420 | 416 | 416 | 26,000 |
| 2008/04/07 | 420 | 425 | 418 | 422 | 27,000 |
| 2008/04/04 | 424 | 425 | 421 | 425 | 48,000 |
| 2008/04/03 | 427 | 429 | 423 | 429 | 45,000 |
| 2008/04/02 | 432 | 433 | 423 | 425 | 64,000 |
| 2008/04/01 | 438 | 438 | 422 | 422 | 77,000 |
| 2008/03/31 | 435 | 438 | 428 | 433 | 51,000 |
| 2008/03/28 | 422 | 436 | 422 | 436 | 44,000 |
| 2008/03/27 | 415 | 424 | 414 | 422 | 29,000 |
| 2008/03/26 | 429 | 434 | 415 | 426 | 48,000 |
| 2008/03/25 | 415 | 425 | 415 | 425 | 67,000 |
| 2008/03/24 | 408 | 418 | 406 | 415 | 50,000 |
| 2008/03/21 | 400 | 407 | 400 | 407 | 45,000 |
| 2008/03/19 | 404 | 406 | 399 | 401 | 61,000 |
| 2008/03/18 | 389 | 396 | 388 | 396 | 62,000 |
| 2008/03/17 | 385 | 392 | 382 | 385 | 99,000 |
| 2008/03/14 | 392 | 396 | 387 | 394 | 134,000 |
| 2008/03/13 | 402 | 405 | 392 | 392 | 155,000 |
| 2008/03/12 | 408 | 408 | 400 | 401 | 122,000 |
| 2008/03/11 | 387 | 407 | 382 | 398 | 382,000 |
| 2008/03/10 | 351 | 401 | 350 | 392 | 474,000 |
| 2008/03/07 | 367 | 367 | 355 | 355 | 50,000 |
| 2008/03/06 | 366 | 375 | 366 | 371 | 41,000 |
| 2008/03/05 | 367 | 367 | 365 | 365 | 51,000 |
| 2008/03/04 | 367 | 371 | 366 | 366 | 58,000 |
| 2008/03/03 | 373 | 373 | 365 | 367 | 52,000 |
| 2008/02/29 | 378 | 378 | 374 | 377 | 46,000 |
| 2008/02/28 | 380 | 382 | 378 | 381 | 46,000 |
| 2008/02/27 | 380 | 383 | 377 | 378 | 55,000 |
| 2008/02/26 | 385 | 385 | 375 | 375 | 70,000 |
| 2008/02/25 | 374 | 384 | 373 | 376 | 80,000 |
| 2008/02/22 | 361 | 368 | 361 | 368 | 55,000 |
| 2008/02/21 | 367 | 372 | 359 | 360 | 134,000 |
| 2008/02/20 | 379 | 379 | 366 | 366 | 88,000 |
| 2008/02/19 | 379 | 381 | 375 | 379 | 37,000 |
| 2008/02/18 | 372 | 378 | 371 | 374 | 72,000 |
| 2008/02/15 | 367 | 374 | 365 | 369 | 80,000 |
| 2008/02/14 | 365 | 373 | 365 | 367 | 93,000 |
| 2008/02/13 | 362 | 367 | 360 | 360 | 49,000 |
| 2008/02/12 | 360 | 363 | 358 | 360 | 58,000 |
| 2008/02/08 | 362 | 368 | 355 | 359 | 64,000 |
| 2008/02/07 | 366 | 371 | 353 | 362 | 144,000 |
| 2008/02/06 | 377 | 378 | 374 | 376 | 134,000 |
| 2008/02/05 | 380 | 381 | 374 | 381 | 58,000 |
| 2008/02/04 | 374 | 388 | 371 | 378 | 95,000 |
| 2008/02/01 | 365 | 369 | 364 | 366 | 58,000 |
| 2008/01/31 | 360 | 369 | 356 | 369 | 102,000 |
| 2008/01/30 | 360 | 363 | 351 | 356 | 82,000 |
| 2008/01/29 | 360 | 360 | 351 | 353 | 96,000 |
| 2008/01/28 | 349 | 353 | 345 | 346 | 71,000 |
| 2008/01/25 | 342 | 351 | 342 | 349 | 140,000 |
| 2008/01/24 | 341 | 346 | 335 | 337 | 78,000 |
| 2008/01/23 | 337 | 341 | 326 | 333 | 151,000 |
| 2008/01/22 | 343 | 343 | 328 | 330 | 181,000 |
| 2008/01/21 | 361 | 362 | 350 | 350 | 95,000 |
| 2008/01/18 | 355 | 364 | 348 | 361 | 243,000 |
| 2008/01/17 | 355 | 360 | 354 | 358 | 131,000 |
| 2008/01/16 | 353 | 363 | 350 | 350 | 153,000 |
| 2008/01/15 | 388 | 393 | 373 | 373 | 127,000 |
| 2008/01/11 | 403 | 403 | 380 | 386 | 93,000 |
| 2008/01/10 | 400 | 403 | 395 | 395 | 95,000 |
| 2008/01/09 | 401 | 401 | 394 | 399 | 108,000 |
| 2008/01/08 | 410 | 411 | 402 | 404 | 67,000 |
| 2008/01/07 | 418 | 422 | 410 | 410 | 117,000 |
| 2008/01/04 | 441 | 441 | 420 | 428 | 83,000 |