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 |
|---|---|---|---|---|---|
| 2009/12/30 | 774 | 774 | 747 | 750 | 448,000 |
| 2009/12/29 | 778 | 788 | 763 | 773 | 427,000 |
| 2009/12/28 | 771 | 784 | 770 | 777 | 427,000 |
| 2009/12/25 | 777 | 777 | 759 | 769 | 492,000 |
| 2009/12/24 | 791 | 797 | 765 | 778 | 827,000 |
| 2009/12/22 | 731 | 786 | 720 | 776 | 1,454,000 |
| 2009/12/21 | 737 | 743 | 722 | 724 | 457,000 |
| 2009/12/18 | 748 | 749 | 730 | 744 | 568,000 |
| 2009/12/17 | 767 | 773 | 755 | 755 | 496,000 |
| 2009/12/16 | 763 | 777 | 751 | 771 | 738,000 |
| 2009/12/15 | 781 | 782 | 763 | 764 | 519,000 |
| 2009/12/14 | 795 | 808 | 772 | 788 | 512,000 |
| 2009/12/11 | 800 | 803 | 766 | 798 | 809,000 |
| 2009/12/10 | 811 | 826 | 781 | 790 | 613,000 |
| 2009/12/09 | 802 | 834 | 800 | 810 | 499,000 |
| 2009/12/08 | 831 | 839 | 806 | 819 | 965,000 |
| 2009/12/07 | 809 | 845 | 801 | 841 | 1,257,000 |
| 2009/12/04 | 802 | 805 | 777 | 799 | 710,000 |
| 2009/12/03 | 814 | 817 | 787 | 792 | 1,119,000 |
| 2009/12/02 | 785 | 800 | 772 | 787 | 867,000 |
| 2009/12/01 | 720 | 787 | 717 | 779 | 1,170,000 |
| 2009/11/30 | 705 | 734 | 705 | 726 | 637,000 |
| 2009/11/27 | 696 | 708 | 685 | 693 | 504,000 |
| 2009/11/26 | 720 | 746 | 710 | 726 | 453,000 |
| 2009/11/25 | 694 | 740 | 690 | 740 | 615,000 |
| 2009/11/24 | 761 | 763 | 713 | 714 | 607,000 |
| 2009/11/20 | 761 | 790 | 737 | 752 | 1,127,000 |
| 2009/11/19 | 724 | 760 | 710 | 760 | 702,000 |
| 2009/11/18 | 709 | 720 | 672 | 714 | 1,098,000 |
| 2009/11/17 | 782 | 782 | 712 | 720 | 943,000 |
| 2009/11/16 | 801 | 815 | 756 | 762 | 736,000 |
| 2009/11/13 | 807 | 812 | 782 | 801 | 720,000 |
| 2009/11/12 | 841 | 847 | 803 | 817 | 563,000 |
| 2009/11/11 | 854 | 859 | 836 | 841 | 467,000 |
| 2009/11/10 | 887 | 887 | 850 | 852 | 486,000 |
| 2009/11/09 | 875 | 889 | 852 | 857 | 493,000 |
| 2009/11/06 | 900 | 914 | 874 | 874 | 907,000 |
| 2009/11/05 | 851 | 914 | 846 | 880 | 1,823,000 |
| 2009/11/04 | 826 | 860 | 821 | 841 | 921,000 |
| 2009/11/02 | 848 | 853 | 835 | 840 | 799,000 |
| 2009/10/30 | 880 | 890 | 870 | 878 | 741,000 |
| 2009/10/29 | 850 | 872 | 841 | 860 | 1,285,000 |
| 2009/10/28 | 921 | 940 | 882 | 890 | 1,376,000 |
| 2009/10/27 | 945 | 962 | 915 | 929 | 1,735,000 |
| 2009/10/26 | 919 | 970 | 915 | 951 | 2,791,000 |
| 2009/10/23 | 927 | 972 | 899 | 909 | 4,922,000 |
| 2009/10/22 | 875 | 936 | 868 | 935 | 3,055,000 |
| 2009/10/21 | 890 | 894 | 861 | 889 | 1,709,000 |
| 2009/10/20 | 871 | 901 | 841 | 861 | 5,414,000 |
| 2009/10/19 | 795 | 876 | 788 | 851 | 6,709,000 |
| 2009/10/16 | 801 | 802 | 771 | 776 | 426,000 |
| 2009/10/15 | 790 | 808 | 781 | 801 | 788,000 |
| 2009/10/14 | 785 | 785 | 745 | 764 | 462,000 |
| 2009/10/13 | 807 | 815 | 787 | 792 | 872,000 |
| 2009/10/09 | 784 | 811 | 777 | 795 | 2,064,000 |
| 2009/10/08 | 727 | 795 | 697 | 772 | 3,779,000 |
| 2009/10/07 | 642 | 722 | 639 | 722 | 978,000 |
| 2009/10/06 | 625 | 635 | 615 | 622 | 643,000 |
| 2009/10/05 | 642 | 655 | 614 | 619 | 637,000 |
| 2009/10/02 | 649 | 656 | 622 | 641 | 1,169,000 |
| 2009/10/01 | 717 | 717 | 685 | 689 | 524,000 |
| 2009/09/30 | 725 | 736 | 716 | 724 | 402,000 |
| 2009/09/29 | 733 | 752 | 716 | 720 | 459,000 |
| 2009/09/28 | 743 | 750 | 713 | 718 | 667,000 |
| 2009/09/25 | 758 | 772 | 753 | 763 | 368,000 |
| 2009/09/24 | 782 | 782 | 760 | 767 | 569,000 |
| 2009/09/18 | 746 | 778 | 735 | 771 | 699,000 |
| 2009/09/17 | 776 | 796 | 753 | 755 | 685,000 |
| 2009/09/16 | 765 | 808 | 753 | 772 | 1,695,000 |
| 2009/09/15 | 750 | 763 | 728 | 737 | 492,000 |
| 2009/09/14 | 783 | 791 | 750 | 756 | 762,000 |
| 2009/09/11 | 786 | 816 | 769 | 800 | 1,628,000 |
| 2009/09/10 | 829 | 831 | 782 | 786 | 2,144,000 |
| 2009/09/09 | 807 | 841 | 763 | 789 | 5,368,000 |
| 2009/09/08 | 664 | 774 | 664 | 774 | 5,013,000 |
| 2009/09/07 | 681 | 696 | 668 | 674 | 703,000 |
| 2009/09/04 | 700 | 716 | 664 | 668 | 1,959,000 |
| 2009/09/03 | 713 | 761 | 691 | 717 | 3,571,000 |
| 2009/09/02 | 754 | 754 | 711 | 723 | 1,372,000 |
| 2009/09/01 | 755 | 772 | 739 | 754 | 1,684,000 |
| 2009/08/31 | 813 | 827 | 741 | 765 | 2,490,000 |
| 2009/08/28 | 867 | 878 | 813 | 819 | 4,227,000 |
| 2009/08/27 | 775 | 843 | 736 | 832 | 5,596,000 |
| 2009/08/26 | 846 | 895 | 771 | 790 | 10,077,000 |
| 2009/08/25 | 710 | 796 | 707 | 796 | 8,597,000 |
| 2009/08/24 | 660 | 710 | 659 | 696 | 5,688,000 |
| 2009/08/21 | 636 | 658 | 636 | 643 | 1,344,000 |
| 2009/08/20 | 618 | 646 | 606 | 643 | 2,073,000 |
| 2009/08/19 | 656 | 662 | 614 | 626 | 4,855,000 |
| 2009/08/18 | 625 | 673 | 608 | 646 | 18,319,000 |
| 2009/08/17 | 603 | 642 | 595 | 635 | 10,729,000 |
| 2009/08/14 | 571 | 610 | 559 | 610 | 9,313,000 |
| 2009/08/13 | 566 | 593 | 541 | 585 | 17,360,000 |
| 2009/08/12 | 501 | 536 | 497 | 536 | 6,544,000 |
| 2009/08/11 | 456 | 456 | 456 | 456 | 180,000 |
| 2009/08/10 | 378 | 385 | 373 | 376 | 188,000 |
| 2009/08/07 | 390 | 390 | 373 | 382 | 225,000 |
| 2009/08/06 | 362 | 395 | 362 | 392 | 249,000 |
| 2009/08/05 | 366 | 366 | 362 | 363 | 34,000 |
| 2009/08/04 | 367 | 367 | 363 | 363 | 24,000 |
| 2009/08/03 | 368 | 368 | 360 | 362 | 55,000 |
| 2009/07/31 | 363 | 364 | 361 | 363 | 31,000 |
| 2009/07/30 | 358 | 358 | 355 | 358 | 27,000 |
| 2009/07/29 | 361 | 362 | 352 | 356 | 53,000 |
| 2009/07/28 | 368 | 368 | 362 | 363 | 77,000 |
| 2009/07/27 | 365 | 370 | 361 | 365 | 75,000 |
| 2009/07/24 | 366 | 369 | 357 | 360 | 105,000 |
| 2009/07/23 | 365 | 368 | 360 | 361 | 120,000 |
| 2009/07/22 | 358 | 366 | 356 | 364 | 84,000 |
| 2009/07/21 | 349 | 354 | 345 | 353 | 36,000 |
| 2009/07/17 | 346 | 351 | 341 | 343 | 67,000 |
| 2009/07/16 | 360 | 365 | 349 | 350 | 69,000 |
| 2009/07/15 | 360 | 361 | 351 | 355 | 85,000 |
| 2009/07/14 | 359 | 361 | 356 | 359 | 105,000 |
| 2009/07/13 | 375 | 375 | 352 | 356 | 124,000 |
| 2009/07/10 | 377 | 377 | 372 | 373 | 52,000 |
| 2009/07/09 | 375 | 379 | 375 | 375 | 65,000 |
| 2009/07/08 | 386 | 387 | 377 | 380 | 79,000 |
| 2009/07/07 | 391 | 391 | 388 | 389 | 63,000 |
| 2009/07/06 | 391 | 392 | 389 | 389 | 26,000 |
| 2009/07/03 | 390 | 392 | 383 | 389 | 87,000 |
| 2009/07/02 | 397 | 399 | 395 | 395 | 72,000 |
| 2009/07/01 | 399 | 400 | 395 | 395 | 88,000 |
| 2009/06/30 | 395 | 401 | 390 | 401 | 47,000 |
| 2009/06/29 | 397 | 398 | 389 | 390 | 82,000 |
| 2009/06/26 | 397 | 398 | 392 | 393 | 46,000 |
| 2009/06/25 | 387 | 394 | 382 | 392 | 80,000 |
| 2009/06/24 | 391 | 393 | 380 | 384 | 65,000 |
| 2009/06/23 | 398 | 398 | 387 | 395 | 69,000 |
| 2009/06/22 | 402 | 404 | 394 | 399 | 67,000 |
| 2009/06/19 | 416 | 417 | 394 | 400 | 139,000 |
| 2009/06/18 | 425 | 426 | 412 | 417 | 205,000 |
| 2009/06/17 | 392 | 425 | 392 | 423 | 369,000 |
| 2009/06/16 | 395 | 397 | 388 | 392 | 85,000 |
| 2009/06/15 | 402 | 402 | 396 | 399 | 56,000 |
| 2009/06/12 | 406 | 409 | 399 | 402 | 85,000 |
| 2009/06/11 | 390 | 405 | 387 | 401 | 105,000 |
| 2009/06/10 | 389 | 390 | 385 | 388 | 61,000 |
| 2009/06/09 | 394 | 394 | 389 | 389 | 39,000 |
| 2009/06/08 | 396 | 398 | 393 | 393 | 33,000 |
| 2009/06/05 | 403 | 408 | 391 | 395 | 124,000 |
| 2009/06/04 | 393 | 414 | 393 | 406 | 244,000 |
| 2009/06/03 | 388 | 391 | 386 | 391 | 78,000 |
| 2009/06/02 | 392 | 392 | 385 | 386 | 68,000 |
| 2009/06/01 | 384 | 392 | 381 | 387 | 72,000 |
| 2009/05/29 | 367 | 385 | 364 | 383 | 179,000 |
| 2009/05/28 | 363 | 371 | 356 | 366 | 100,000 |
| 2009/05/27 | 361 | 362 | 359 | 359 | 58,000 |
| 2009/05/26 | 362 | 362 | 358 | 358 | 42,000 |
| 2009/05/25 | 359 | 364 | 358 | 361 | 83,000 |
| 2009/05/22 | 361 | 365 | 360 | 362 | 27,000 |
| 2009/05/21 | 369 | 369 | 365 | 365 | 33,000 |
| 2009/05/20 | 367 | 372 | 365 | 370 | 82,000 |
| 2009/05/19 | 364 | 364 | 360 | 362 | 36,000 |
| 2009/05/18 | 362 | 362 | 352 | 358 | 72,000 |
| 2009/05/15 | 351 | 362 | 351 | 359 | 57,000 |
| 2009/05/14 | 361 | 361 | 355 | 355 | 69,000 |
| 2009/05/13 | 376 | 376 | 365 | 368 | 79,000 |
| 2009/05/12 | 383 | 385 | 376 | 376 | 56,000 |
| 2009/05/11 | 387 | 387 | 382 | 383 | 39,000 |
| 2009/05/08 | 365 | 395 | 365 | 392 | 116,000 |
| 2009/05/07 | 379 | 389 | 365 | 369 | 79,000 |
| 2009/05/01 | 363 | 369 | 362 | 364 | 63,000 |
| 2009/04/30 | 369 | 373 | 366 | 371 | 40,000 |
| 2009/04/28 | 361 | 368 | 360 | 361 | 67,000 |
| 2009/04/27 | 385 | 385 | 360 | 361 | 112,000 |
| 2009/04/24 | 398 | 400 | 387 | 387 | 54,000 |
| 2009/04/23 | 399 | 400 | 392 | 398 | 65,000 |
| 2009/04/22 | 407 | 409 | 397 | 400 | 118,000 |
| 2009/04/21 | 392 | 402 | 392 | 402 | 129,000 |
| 2009/04/20 | 392 | 402 | 391 | 402 | 93,000 |
| 2009/04/17 | 390 | 393 | 387 | 388 | 52,000 |
| 2009/04/16 | 397 | 397 | 387 | 389 | 130,000 |
| 2009/04/15 | 386 | 391 | 382 | 388 | 123,000 |
| 2009/04/14 | 380 | 391 | 377 | 386 | 216,000 |
| 2009/04/13 | 374 | 380 | 369 | 379 | 74,000 |
| 2009/04/10 | 376 | 377 | 369 | 374 | 98,000 |
| 2009/04/09 | 359 | 372 | 359 | 372 | 61,000 |
| 2009/04/08 | 360 | 364 | 357 | 360 | 66,000 |
| 2009/04/07 | 369 | 369 | 358 | 362 | 49,000 |
| 2009/04/06 | 365 | 378 | 363 | 369 | 203,000 |
| 2009/04/03 | 369 | 369 | 355 | 360 | 78,000 |
| 2009/04/02 | 365 | 365 | 357 | 360 | 178,000 |
| 2009/04/01 | 351 | 365 | 351 | 364 | 136,000 |
| 2009/03/31 | 345 | 358 | 343 | 346 | 180,000 |
| 2009/03/30 | 347 | 352 | 341 | 342 | 185,000 |
| 2009/03/27 | 368 | 368 | 352 | 352 | 177,000 |
| 2009/03/26 | 356 | 372 | 354 | 360 | 343,000 |
| 2009/03/25 | 330 | 358 | 323 | 355 | 402,000 |
| 2009/03/24 | 336 | 336 | 325 | 330 | 98,000 |
| 2009/03/23 | 313 | 327 | 313 | 326 | 108,000 |
| 2009/03/19 | 322 | 324 | 318 | 318 | 85,000 |
| 2009/03/18 | 330 | 332 | 320 | 327 | 130,000 |
| 2009/03/17 | 330 | 332 | 325 | 329 | 175,000 |
| 2009/03/16 | 321 | 334 | 321 | 330 | 340,000 |
| 2009/03/13 | 309 | 314 | 305 | 313 | 272,000 |
| 2009/03/12 | 297 | 298 | 293 | 294 | 45,000 |
| 2009/03/11 | 300 | 300 | 296 | 296 | 58,000 |
| 2009/03/10 | 285 | 293 | 283 | 291 | 105,000 |
| 2009/03/09 | 300 | 300 | 285 | 288 | 118,000 |
| 2009/03/06 | 310 | 310 | 300 | 300 | 117,000 |
| 2009/03/05 | 315 | 315 | 305 | 311 | 141,000 |
| 2009/03/04 | 299 | 314 | 299 | 311 | 278,000 |
| 2009/03/03 | 301 | 306 | 298 | 298 | 182,000 |
| 2009/03/02 | 287 | 312 | 287 | 307 | 251,000 |
| 2009/02/27 | 285 | 293 | 284 | 293 | 80,000 |
| 2009/02/26 | 268 | 297 | 266 | 290 | 186,000 |
| 2009/02/25 | 267 | 270 | 266 | 269 | 61,000 |
| 2009/02/24 | 261 | 265 | 261 | 264 | 84,000 |
| 2009/02/23 | 261 | 266 | 261 | 265 | 86,000 |
| 2009/02/20 | 270 | 270 | 265 | 266 | 51,000 |
| 2009/02/19 | 266 | 270 | 265 | 268 | 69,000 |
| 2009/02/18 | 264 | 267 | 264 | 266 | 97,000 |
| 2009/02/17 | 267 | 274 | 262 | 269 | 293,000 |
| 2009/02/16 | 269 | 269 | 263 | 266 | 188,000 |
| 2009/02/13 | 266 | 273 | 263 | 269 | 236,000 |
| 2009/02/12 | 262 | 270 | 258 | 266 | 179,000 |
| 2009/02/10 | 256 | 265 | 256 | 262 | 202,000 |
| 2009/02/09 | 260 | 268 | 258 | 258 | 462,000 |
| 2009/02/06 | 278 | 278 | 269 | 270 | 338,000 |
| 2009/02/05 | 272 | 281 | 268 | 275 | 247,000 |
| 2009/02/04 | 286 | 287 | 266 | 275 | 382,000 |
| 2009/02/03 | 284 | 296 | 283 | 284 | 161,000 |
| 2009/02/02 | 288 | 289 | 284 | 287 | 294,000 |
| 2009/01/30 | 300 | 308 | 287 | 290 | 449,000 |
| 2009/01/29 | 305 | 309 | 301 | 306 | 198,000 |
| 2009/01/28 | 300 | 302 | 295 | 301 | 192,000 |
| 2009/01/27 | 300 | 305 | 295 | 303 | 314,000 |
| 2009/01/26 | 307 | 307 | 292 | 295 | 658,000 |
| 2009/01/23 | 318 | 325 | 309 | 312 | 791,000 |
| 2009/01/22 | 318 | 337 | 314 | 323 | 2,003,000 |
| 2009/01/21 | 301 | 331 | 299 | 315 | 2,471,000 |
| 2009/01/20 | 300 | 307 | 299 | 306 | 275,000 |
| 2009/01/19 | 311 | 313 | 302 | 303 | 424,000 |
| 2009/01/16 | 296 | 310 | 293 | 306 | 1,328,000 |
| 2009/01/15 | 285 | 295 | 281 | 291 | 590,000 |
| 2009/01/14 | 290 | 297 | 285 | 294 | 497,000 |
| 2009/01/13 | 295 | 303 | 286 | 293 | 1,274,000 |
| 2009/01/09 | 310 | 315 | 298 | 310 | 1,559,000 |
| 2009/01/08 | 295 | 331 | 293 | 306 | 7,437,000 |
| 2009/01/07 | 300 | 345 | 280 | 305 | 9,575,000 |
| 2009/01/06 | 228 | 305 | 228 | 305 | 4,345,000 |
| 2009/01/05 | 230 | 232 | 224 | 225 | 95,000 |