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 |
|---|---|---|---|---|---|
| 2010/12/30 | 831 | 846 | 819 | 846 | 847,000 |
| 2010/12/29 | 824 | 841 | 809 | 838 | 1,318,000 |
| 2010/12/28 | 788 | 821 | 787 | 818 | 1,121,000 |
| 2010/12/27 | 768 | 780 | 765 | 780 | 330,000 |
| 2010/12/24 | 771 | 783 | 768 | 769 | 234,000 |
| 2010/12/22 | 804 | 810 | 770 | 780 | 877,000 |
| 2010/12/21 | 817 | 828 | 797 | 803 | 708,000 |
| 2010/12/20 | 802 | 824 | 794 | 816 | 1,088,000 |
| 2010/12/17 | 790 | 812 | 789 | 809 | 1,328,000 |
| 2010/12/16 | 773 | 785 | 773 | 782 | 439,000 |
| 2010/12/15 | 771 | 775 | 762 | 775 | 430,000 |
| 2010/12/14 | 770 | 777 | 769 | 775 | 426,000 |
| 2010/12/13 | 774 | 774 | 764 | 770 | 451,000 |
| 2010/12/10 | 749 | 763 | 742 | 761 | 794,000 |
| 2010/12/09 | 738 | 750 | 733 | 747 | 382,000 |
| 2010/12/08 | 733 | 740 | 732 | 740 | 262,000 |
| 2010/12/07 | 738 | 738 | 725 | 731 | 238,000 |
| 2010/12/06 | 730 | 737 | 730 | 734 | 190,000 |
| 2010/12/03 | 745 | 745 | 736 | 738 | 236,000 |
| 2010/12/02 | 745 | 746 | 726 | 741 | 346,000 |
| 2010/12/01 | 708 | 730 | 703 | 730 | 379,000 |
| 2010/11/30 | 724 | 728 | 701 | 706 | 731,000 |
| 2010/11/29 | 733 | 744 | 730 | 732 | 239,000 |
| 2010/11/26 | 735 | 750 | 730 | 733 | 770,000 |
| 2010/11/25 | 716 | 736 | 715 | 732 | 777,000 |
| 2010/11/24 | 683 | 710 | 680 | 706 | 512,000 |
| 2010/11/22 | 687 | 698 | 686 | 695 | 409,000 |
| 2010/11/19 | 701 | 705 | 683 | 683 | 522,000 |
| 2010/11/18 | 696 | 698 | 688 | 691 | 406,000 |
| 2010/11/17 | 671 | 691 | 671 | 691 | 295,000 |
| 2010/11/16 | 671 | 684 | 671 | 675 | 452,000 |
| 2010/11/15 | 689 | 692 | 672 | 673 | 388,000 |
| 2010/11/12 | 695 | 699 | 690 | 690 | 268,000 |
| 2010/11/11 | 694 | 704 | 692 | 699 | 349,000 |
| 2010/11/10 | 699 | 714 | 692 | 694 | 696,000 |
| 2010/11/09 | 738 | 742 | 690 | 699 | 1,013,000 |
| 2010/11/08 | 758 | 759 | 743 | 750 | 276,000 |
| 2010/11/05 | 743 | 751 | 740 | 746 | 381,000 |
| 2010/11/04 | 717 | 730 | 716 | 721 | 205,000 |
| 2010/11/02 | 712 | 717 | 702 | 706 | 143,000 |
| 2010/11/01 | 707 | 726 | 699 | 714 | 315,000 |
| 2010/10/29 | 731 | 733 | 702 | 710 | 586,000 |
| 2010/10/28 | 733 | 735 | 720 | 730 | 477,000 |
| 2010/10/27 | 747 | 760 | 736 | 739 | 209,000 |
| 2010/10/26 | 740 | 754 | 731 | 746 | 525,000 |
| 2010/10/25 | 750 | 766 | 736 | 746 | 507,000 |
| 2010/10/22 | 721 | 747 | 713 | 745 | 707,000 |
| 2010/10/21 | 745 | 749 | 728 | 728 | 449,000 |
| 2010/10/20 | 750 | 753 | 744 | 748 | 358,000 |
| 2010/10/19 | 767 | 774 | 755 | 759 | 533,000 |
| 2010/10/18 | 771 | 777 | 763 | 775 | 444,000 |
| 2010/10/15 | 783 | 788 | 772 | 779 | 265,000 |
| 2010/10/14 | 787 | 795 | 781 | 791 | 361,000 |
| 2010/10/13 | 774 | 798 | 774 | 782 | 428,000 |
| 2010/10/12 | 803 | 805 | 769 | 776 | 602,000 |
| 2010/10/08 | 823 | 823 | 807 | 810 | 495,000 |
| 2010/10/07 | 822 | 831 | 814 | 830 | 700,000 |
| 2010/10/06 | 811 | 823 | 797 | 821 | 722,000 |
| 2010/10/05 | 784 | 808 | 781 | 807 | 648,000 |
| 2010/10/04 | 800 | 802 | 783 | 785 | 315,000 |
| 2010/10/01 | 799 | 805 | 790 | 791 | 897,000 |
| 2010/09/30 | 774 | 790 | 769 | 789 | 432,000 |
| 2010/09/29 | 785 | 795 | 776 | 777 | 427,000 |
| 2010/09/28 | 758 | 785 | 758 | 783 | 679,000 |
| 2010/09/27 | 746 | 755 | 738 | 754 | 217,000 |
| 2010/09/24 | 752 | 759 | 745 | 746 | 291,000 |
| 2010/09/22 | 735 | 766 | 730 | 759 | 902,000 |
| 2010/09/21 | 740 | 745 | 730 | 731 | 205,000 |
| 2010/09/17 | 718 | 746 | 717 | 746 | 484,000 |
| 2010/09/16 | 728 | 728 | 710 | 715 | 146,000 |
| 2010/09/15 | 700 | 729 | 700 | 722 | 242,000 |
| 2010/09/14 | 722 | 722 | 707 | 710 | 216,000 |
| 2010/09/13 | 731 | 733 | 717 | 720 | 218,000 |
| 2010/09/10 | 723 | 729 | 718 | 728 | 474,000 |
| 2010/09/09 | 700 | 713 | 698 | 711 | 246,000 |
| 2010/09/08 | 685 | 691 | 677 | 690 | 217,000 |
| 2010/09/07 | 691 | 700 | 690 | 695 | 195,000 |
| 2010/09/06 | 694 | 703 | 686 | 701 | 251,000 |
| 2010/09/03 | 654 | 691 | 654 | 689 | 452,000 |
| 2010/09/02 | 643 | 652 | 642 | 649 | 268,000 |
| 2010/09/01 | 644 | 649 | 631 | 631 | 287,000 |
| 2010/08/31 | 653 | 653 | 643 | 643 | 178,000 |
| 2010/08/30 | 674 | 679 | 665 | 666 | 208,000 |
| 2010/08/27 | 648 | 670 | 641 | 664 | 413,000 |
| 2010/08/26 | 637 | 654 | 633 | 654 | 289,000 |
| 2010/08/25 | 624 | 641 | 624 | 627 | 275,000 |
| 2010/08/24 | 650 | 650 | 632 | 632 | 395,000 |
| 2010/08/23 | 653 | 663 | 650 | 653 | 262,000 |
| 2010/08/20 | 669 | 681 | 656 | 659 | 324,000 |
| 2010/08/19 | 660 | 682 | 660 | 678 | 331,000 |
| 2010/08/18 | 656 | 666 | 649 | 655 | 347,000 |
| 2010/08/17 | 653 | 668 | 642 | 650 | 613,000 |
| 2010/08/16 | 694 | 694 | 657 | 659 | 981,000 |
| 2010/08/13 | 715 | 717 | 698 | 705 | 379,000 |
| 2010/08/12 | 705 | 719 | 702 | 716 | 503,000 |
| 2010/08/11 | 764 | 764 | 729 | 731 | 566,000 |
| 2010/08/10 | 800 | 800 | 756 | 771 | 1,121,000 |
| 2010/08/09 | 760 | 791 | 759 | 785 | 904,000 |
| 2010/08/06 | 742 | 765 | 735 | 762 | 253,000 |
| 2010/08/05 | 753 | 757 | 741 | 747 | 214,000 |
| 2010/08/04 | 765 | 765 | 745 | 746 | 229,000 |
| 2010/08/03 | 775 | 775 | 754 | 768 | 340,000 |
| 2010/08/02 | 755 | 783 | 751 | 760 | 507,000 |
| 2010/07/30 | 770 | 770 | 743 | 752 | 417,000 |
| 2010/07/29 | 775 | 778 | 764 | 772 | 409,000 |
| 2010/07/28 | 761 | 782 | 761 | 778 | 1,050,000 |
| 2010/07/27 | 740 | 757 | 738 | 754 | 877,000 |
| 2010/07/26 | 739 | 742 | 734 | 737 | 295,000 |
| 2010/07/23 | 720 | 738 | 710 | 730 | 418,000 |
| 2010/07/22 | 703 | 709 | 696 | 705 | 272,000 |
| 2010/07/21 | 703 | 713 | 702 | 707 | 241,000 |
| 2010/07/20 | 720 | 720 | 695 | 699 | 455,000 |
| 2010/07/16 | 740 | 742 | 726 | 732 | 476,000 |
| 2010/07/15 | 730 | 747 | 725 | 740 | 704,000 |
| 2010/07/14 | 735 | 737 | 725 | 730 | 333,000 |
| 2010/07/13 | 730 | 738 | 719 | 724 | 415,000 |
| 2010/07/12 | 734 | 743 | 718 | 730 | 698,000 |
| 2010/07/09 | 701 | 731 | 695 | 728 | 1,044,000 |
| 2010/07/08 | 698 | 706 | 695 | 701 | 433,000 |
| 2010/07/07 | 699 | 702 | 683 | 688 | 398,000 |
| 2010/07/06 | 675 | 702 | 666 | 699 | 553,000 |
| 2010/07/05 | 657 | 680 | 657 | 680 | 255,000 |
| 2010/07/02 | 634 | 662 | 632 | 657 | 327,000 |
| 2010/07/01 | 645 | 650 | 624 | 633 | 270,000 |
| 2010/06/30 | 657 | 660 | 643 | 651 | 459,000 |
| 2010/06/29 | 670 | 698 | 667 | 675 | 512,000 |
| 2010/06/28 | 656 | 677 | 656 | 674 | 324,000 |
| 2010/06/25 | 660 | 664 | 655 | 659 | 280,000 |
| 2010/06/24 | 660 | 674 | 659 | 669 | 214,000 |
| 2010/06/23 | 678 | 680 | 665 | 669 | 244,000 |
| 2010/06/22 | 683 | 689 | 676 | 680 | 275,000 |
| 2010/06/21 | 681 | 696 | 681 | 693 | 231,000 |
| 2010/06/18 | 683 | 694 | 677 | 691 | 223,000 |
| 2010/06/17 | 696 | 701 | 680 | 689 | 271,000 |
| 2010/06/16 | 694 | 703 | 693 | 701 | 504,000 |
| 2010/06/15 | 689 | 698 | 685 | 690 | 236,000 |
| 2010/06/14 | 682 | 694 | 681 | 691 | 448,000 |
| 2010/06/11 | 685 | 687 | 675 | 681 | 413,000 |
| 2010/06/10 | 674 | 681 | 659 | 679 | 417,000 |
| 2010/06/09 | 667 | 690 | 665 | 671 | 1,024,000 |
| 2010/06/08 | 645 | 678 | 644 | 674 | 809,000 |
| 2010/06/07 | 644 | 668 | 638 | 655 | 823,000 |
| 2010/06/04 | 673 | 681 | 643 | 654 | 3,398,000 |
| 2010/06/03 | 595 | 605 | 590 | 603 | 183,000 |
| 2010/06/02 | 587 | 604 | 580 | 585 | 218,000 |
| 2010/06/01 | 604 | 610 | 596 | 598 | 164,000 |
| 2010/05/31 | 596 | 614 | 596 | 610 | 181,000 |
| 2010/05/28 | 606 | 615 | 596 | 603 | 255,000 |
| 2010/05/27 | 555 | 601 | 555 | 596 | 370,000 |
| 2010/05/26 | 568 | 577 | 555 | 568 | 330,000 |
| 2010/05/25 | 603 | 603 | 568 | 572 | 344,000 |
| 2010/05/24 | 592 | 610 | 585 | 603 | 359,000 |
| 2010/05/21 | 584 | 609 | 583 | 600 | 397,000 |
| 2010/05/20 | 615 | 623 | 605 | 609 | 304,000 |
| 2010/05/19 | 620 | 628 | 593 | 625 | 378,000 |
| 2010/05/18 | 658 | 665 | 626 | 630 | 479,000 |
| 2010/05/17 | 648 | 687 | 644 | 659 | 891,000 |
| 2010/05/14 | 636 | 649 | 630 | 634 | 307,000 |
| 2010/05/13 | 635 | 647 | 632 | 646 | 236,000 |
| 2010/05/12 | 634 | 650 | 625 | 627 | 295,000 |
| 2010/05/11 | 675 | 675 | 639 | 641 | 382,000 |
| 2010/05/10 | 636 | 665 | 636 | 659 | 343,000 |
| 2010/05/07 | 626 | 642 | 621 | 636 | 451,000 |
| 2010/05/06 | 660 | 664 | 647 | 652 | 419,000 |
| 2010/04/30 | 681 | 687 | 671 | 673 | 296,000 |
| 2010/04/28 | 682 | 688 | 676 | 677 | 490,000 |
| 2010/04/27 | 698 | 704 | 695 | 698 | 326,000 |
| 2010/04/26 | 695 | 705 | 692 | 696 | 420,000 |
| 2010/04/23 | 694 | 698 | 691 | 693 | 337,000 |
| 2010/04/22 | 710 | 712 | 701 | 703 | 469,000 |
| 2010/04/21 | 711 | 717 | 709 | 716 | 291,000 |
| 2010/04/20 | 706 | 718 | 705 | 708 | 351,000 |
| 2010/04/19 | 707 | 722 | 707 | 709 | 363,000 |
| 2010/04/16 | 733 | 733 | 719 | 722 | 244,000 |
| 2010/04/15 | 718 | 738 | 715 | 733 | 466,000 |
| 2010/04/14 | 722 | 728 | 708 | 714 | 393,000 |
| 2010/04/13 | 733 | 734 | 718 | 725 | 389,000 |
| 2010/04/12 | 753 | 754 | 733 | 733 | 392,000 |
| 2010/04/09 | 745 | 748 | 738 | 747 | 549,000 |
| 2010/04/08 | 728 | 740 | 728 | 732 | 308,000 |
| 2010/04/07 | 741 | 742 | 726 | 732 | 511,000 |
| 2010/04/06 | 756 | 759 | 736 | 740 | 1,598,000 |
| 2010/04/05 | 710 | 744 | 710 | 732 | 1,119,000 |
| 2010/04/02 | 692 | 704 | 692 | 704 | 400,000 |
| 2010/04/01 | 690 | 695 | 681 | 692 | 491,000 |
| 2010/03/31 | 706 | 708 | 690 | 690 | 357,000 |
| 2010/03/30 | 702 | 706 | 696 | 706 | 341,000 |
| 2010/03/29 | 696 | 710 | 693 | 702 | 370,000 |
| 2010/03/26 | 705 | 711 | 687 | 697 | 867,000 |
| 2010/03/25 | 698 | 704 | 685 | 699 | 872,000 |
| 2010/03/24 | 706 | 723 | 688 | 693 | 1,451,000 |
| 2010/03/23 | 742 | 757 | 704 | 712 | 5,788,000 |
| 2010/03/19 | 678 | 733 | 678 | 733 | 7,250,000 |
| 2010/03/18 | 638 | 644 | 630 | 633 | 223,000 |
| 2010/03/17 | 630 | 642 | 625 | 638 | 215,000 |
| 2010/03/16 | 633 | 640 | 628 | 630 | 209,000 |
| 2010/03/15 | 636 | 647 | 635 | 640 | 144,000 |
| 2010/03/12 | 649 | 649 | 640 | 643 | 277,000 |
| 2010/03/11 | 640 | 646 | 634 | 645 | 290,000 |
| 2010/03/10 | 638 | 644 | 633 | 636 | 238,000 |
| 2010/03/09 | 638 | 646 | 637 | 642 | 171,000 |
| 2010/03/08 | 651 | 652 | 642 | 645 | 347,000 |
| 2010/03/05 | 611 | 643 | 609 | 640 | 685,000 |
| 2010/03/04 | 609 | 616 | 602 | 614 | 432,000 |
| 2010/03/03 | 605 | 609 | 602 | 608 | 210,000 |
| 2010/03/02 | 614 | 622 | 606 | 612 | 386,000 |
| 2010/03/01 | 626 | 629 | 616 | 619 | 252,000 |
| 2010/02/26 | 620 | 624 | 611 | 619 | 305,000 |
| 2010/02/25 | 629 | 636 | 614 | 620 | 335,000 |
| 2010/02/24 | 638 | 645 | 630 | 633 | 419,000 |
| 2010/02/23 | 634 | 652 | 628 | 649 | 546,000 |
| 2010/02/22 | 623 | 630 | 616 | 629 | 355,000 |
| 2010/02/19 | 632 | 643 | 610 | 614 | 654,000 |
| 2010/02/18 | 638 | 638 | 627 | 637 | 236,000 |
| 2010/02/17 | 635 | 642 | 632 | 637 | 268,000 |
| 2010/02/16 | 635 | 639 | 624 | 629 | 261,000 |
| 2010/02/15 | 660 | 662 | 638 | 640 | 555,000 |
| 2010/02/12 | 640 | 660 | 624 | 660 | 1,133,000 |
| 2010/02/10 | 616 | 621 | 608 | 621 | 535,000 |
| 2010/02/09 | 600 | 605 | 574 | 597 | 667,000 |
| 2010/02/08 | 605 | 625 | 600 | 604 | 418,000 |
| 2010/02/05 | 599 | 619 | 598 | 613 | 531,000 |
| 2010/02/04 | 633 | 648 | 606 | 629 | 893,000 |
| 2010/02/03 | 606 | 644 | 606 | 632 | 1,181,000 |
| 2010/02/02 | 582 | 607 | 568 | 599 | 1,141,000 |
| 2010/02/01 | 597 | 597 | 565 | 572 | 1,187,000 |
| 2010/01/29 | 616 | 619 | 607 | 607 | 574,000 |
| 2010/01/28 | 626 | 631 | 615 | 624 | 617,000 |
| 2010/01/27 | 620 | 639 | 618 | 623 | 553,000 |
| 2010/01/26 | 644 | 650 | 620 | 621 | 820,000 |
| 2010/01/25 | 651 | 655 | 643 | 650 | 588,000 |
| 2010/01/22 | 636 | 665 | 636 | 665 | 848,000 |
| 2010/01/21 | 643 | 662 | 635 | 650 | 1,446,000 |
| 2010/01/20 | 702 | 708 | 653 | 661 | 1,691,000 |
| 2010/01/19 | 714 | 715 | 695 | 702 | 578,000 |
| 2010/01/18 | 706 | 716 | 706 | 714 | 356,000 |
| 2010/01/15 | 717 | 740 | 712 | 724 | 612,000 |
| 2010/01/14 | 725 | 729 | 713 | 718 | 568,000 |
| 2010/01/13 | 712 | 755 | 710 | 726 | 1,137,000 |
| 2010/01/12 | 720 | 721 | 702 | 712 | 964,000 |
| 2010/01/08 | 730 | 740 | 723 | 728 | 448,000 |
| 2010/01/07 | 737 | 738 | 722 | 727 | 485,000 |
| 2010/01/06 | 746 | 750 | 736 | 738 | 355,000 |
| 2010/01/05 | 768 | 768 | 743 | 745 | 376,000 |
| 2010/01/04 | 747 | 760 | 739 | 756 | 247,000 |