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 |
---|---|---|---|---|---|
2015/12/30 | 326 | 326 | 320 | 322 | 289,000 |
2015/12/29 | 316 | 324 | 316 | 322 | 348,000 |
2015/12/28 | 298 | 321 | 298 | 318 | 610,000 |
2015/12/25 | 298 | 303 | 295 | 297 | 709,000 |
2015/12/24 | 304 | 306 | 298 | 299 | 720,000 |
2015/12/22 | 313 | 313 | 303 | 305 | 592,000 |
2015/12/21 | 319 | 319 | 311 | 314 | 560,000 |
2015/12/18 | 323 | 327 | 318 | 319 | 488,000 |
2015/12/17 | 326 | 333 | 326 | 326 | 467,000 |
2015/12/16 | 321 | 328 | 319 | 321 | 364,000 |
2015/12/15 | 321 | 328 | 315 | 317 | 626,000 |
2015/12/14 | 322 | 323 | 315 | 319 | 754,000 |
2015/12/11 | 327 | 330 | 325 | 328 | 422,000 |
2015/12/10 | 328 | 333 | 325 | 325 | 525,000 |
2015/12/09 | 331 | 338 | 331 | 332 | 558,000 |
2015/12/08 | 337 | 340 | 328 | 335 | 987,000 |
2015/12/07 | 346 | 346 | 338 | 339 | 504,000 |
2015/12/04 | 338 | 341 | 336 | 341 | 722,000 |
2015/12/03 | 344 | 348 | 340 | 341 | 855,000 |
2015/12/02 | 335 | 350 | 333 | 347 | 2,129,000 |
2015/12/01 | 331 | 334 | 330 | 333 | 460,000 |
2015/11/30 | 327 | 333 | 327 | 330 | 447,000 |
2015/11/27 | 327 | 328 | 315 | 325 | 866,000 |
2015/11/26 | 333 | 336 | 329 | 329 | 467,000 |
2015/11/25 | 334 | 338 | 330 | 331 | 649,000 |
2015/11/24 | 334 | 340 | 333 | 335 | 681,000 |
2015/11/20 | 325 | 333 | 325 | 333 | 581,000 |
2015/11/19 | 329 | 331 | 324 | 324 | 649,000 |
2015/11/18 | 329 | 340 | 324 | 327 | 1,858,000 |
2015/11/17 | 319 | 332 | 318 | 329 | 1,157,000 |
2015/11/16 | 307 | 315 | 307 | 313 | 380,000 |
2015/11/13 | 307 | 315 | 307 | 313 | 487,000 |
2015/11/12 | 308 | 310 | 304 | 309 | 443,000 |
2015/11/11 | 309 | 309 | 303 | 308 | 573,000 |
2015/11/10 | 312 | 320 | 299 | 310 | 2,286,000 |
2015/11/09 | 329 | 335 | 327 | 334 | 670,000 |
2015/11/06 | 327 | 329 | 320 | 326 | 423,000 |
2015/11/05 | 329 | 333 | 325 | 327 | 442,000 |
2015/11/04 | 331 | 334 | 326 | 329 | 680,000 |
2015/11/02 | 330 | 330 | 325 | 327 | 572,000 |
2015/10/30 | 320 | 337 | 318 | 330 | 1,666,000 |
2015/10/29 | 315 | 318 | 312 | 318 | 605,000 |
2015/10/28 | 312 | 313 | 310 | 311 | 211,000 |
2015/10/27 | 317 | 318 | 310 | 310 | 323,000 |
2015/10/26 | 317 | 321 | 315 | 316 | 258,000 |
2015/10/23 | 312 | 318 | 310 | 317 | 464,000 |
2015/10/22 | 316 | 316 | 307 | 308 | 384,000 |
2015/10/21 | 311 | 318 | 310 | 317 | 265,000 |
2015/10/20 | 314 | 316 | 309 | 312 | 395,000 |
2015/10/19 | 319 | 319 | 313 | 314 | 326,000 |
2015/10/16 | 322 | 324 | 318 | 319 | 338,000 |
2015/10/15 | 312 | 321 | 311 | 320 | 357,000 |
2015/10/14 | 322 | 322 | 314 | 315 | 510,000 |
2015/10/13 | 321 | 329 | 320 | 325 | 688,000 |
2015/10/09 | 318 | 325 | 316 | 321 | 731,000 |
2015/10/08 | 315 | 324 | 315 | 317 | 554,000 |
2015/10/07 | 314 | 317 | 309 | 317 | 663,000 |
2015/10/06 | 320 | 321 | 312 | 314 | 786,000 |
2015/10/05 | 300 | 319 | 299 | 316 | 1,033,000 |
2015/10/02 | 290 | 301 | 288 | 297 | 514,000 |
2015/10/01 | 285 | 290 | 282 | 288 | 367,000 |
2015/09/30 | 271 | 280 | 270 | 280 | 417,000 |
2015/09/29 | 280 | 280 | 266 | 269 | 416,000 |
2015/09/28 | 279 | 284 | 275 | 283 | 188,000 |
2015/09/25 | 270 | 279 | 269 | 279 | 318,000 |
2015/09/24 | 284 | 285 | 273 | 273 | 381,000 |
2015/09/18 | 286 | 289 | 281 | 287 | 344,000 |
2015/09/17 | 289 | 294 | 284 | 290 | 234,000 |
2015/09/16 | 285 | 293 | 284 | 289 | 178,000 |
2015/09/15 | 289 | 289 | 281 | 282 | 230,000 |
2015/09/14 | 303 | 304 | 287 | 289 | 531,000 |
2015/09/11 | 297 | 309 | 297 | 305 | 663,000 |
2015/09/10 | 285 | 298 | 285 | 297 | 420,000 |
2015/09/09 | 279 | 293 | 276 | 293 | 808,000 |
2015/09/08 | 262 | 277 | 260 | 273 | 805,000 |
2015/09/07 | 260 | 263 | 253 | 254 | 382,000 |
2015/09/04 | 280 | 280 | 263 | 265 | 354,000 |
2015/09/03 | 284 | 288 | 282 | 283 | 113,000 |
2015/09/02 | 281 | 286 | 279 | 280 | 228,000 |
2015/09/01 | 288 | 293 | 286 | 286 | 259,000 |
2015/08/31 | 292 | 294 | 286 | 290 | 328,000 |
2015/08/28 | 281 | 300 | 278 | 297 | 708,000 |
2015/08/27 | 276 | 286 | 275 | 275 | 448,000 |
2015/08/26 | 263 | 279 | 263 | 278 | 687,000 |
2015/08/25 | 250 | 282 | 240 | 262 | 1,209,000 |
2015/08/24 | 304 | 309 | 281 | 282 | 891,000 |
2015/08/21 | 321 | 321 | 315 | 317 | 427,000 |
2015/08/20 | 331 | 331 | 327 | 327 | 187,000 |
2015/08/19 | 334 | 334 | 331 | 331 | 138,000 |
2015/08/18 | 333 | 336 | 332 | 334 | 163,000 |
2015/08/17 | 335 | 336 | 332 | 333 | 121,000 |
2015/08/14 | 336 | 337 | 334 | 336 | 138,000 |
2015/08/13 | 336 | 338 | 335 | 336 | 174,000 |
2015/08/12 | 338 | 339 | 335 | 335 | 261,000 |
2015/08/11 | 341 | 343 | 338 | 340 | 241,000 |
2015/08/10 | 340 | 341 | 336 | 341 | 393,000 |
2015/08/07 | 347 | 351 | 343 | 348 | 369,000 |
2015/08/06 | 342 | 349 | 342 | 344 | 211,000 |
2015/08/05 | 337 | 346 | 337 | 343 | 237,000 |
2015/08/04 | 344 | 345 | 338 | 340 | 203,000 |
2015/08/03 | 341 | 346 | 341 | 346 | 146,000 |
2015/07/31 | 339 | 343 | 336 | 342 | 247,000 |
2015/07/30 | 337 | 340 | 335 | 337 | 204,000 |
2015/07/29 | 338 | 340 | 335 | 335 | 335,000 |
2015/07/28 | 340 | 342 | 336 | 341 | 269,000 |
2015/07/27 | 346 | 348 | 341 | 341 | 214,000 |
2015/07/24 | 349 | 351 | 347 | 347 | 216,000 |
2015/07/23 | 353 | 353 | 350 | 352 | 114,000 |
2015/07/22 | 352 | 354 | 350 | 352 | 144,000 |
2015/07/21 | 349 | 356 | 348 | 354 | 343,000 |
2015/07/17 | 345 | 349 | 342 | 347 | 293,000 |
2015/07/16 | 345 | 347 | 342 | 342 | 205,000 |
2015/07/15 | 347 | 348 | 343 | 345 | 146,000 |
2015/07/14 | 341 | 351 | 341 | 346 | 360,000 |
2015/07/13 | 340 | 347 | 340 | 341 | 224,000 |
2015/07/10 | 340 | 342 | 333 | 338 | 386,000 |
2015/07/09 | 335 | 340 | 321 | 339 | 779,000 |
2015/07/08 | 356 | 357 | 345 | 345 | 572,000 |
2015/07/07 | 344 | 360 | 344 | 357 | 644,000 |
2015/07/06 | 340 | 342 | 337 | 340 | 342,000 |
2015/07/03 | 345 | 348 | 343 | 343 | 213,000 |
2015/07/02 | 342 | 350 | 342 | 349 | 355,000 |
2015/07/01 | 340 | 342 | 338 | 340 | 293,000 |
2015/06/30 | 336 | 340 | 336 | 337 | 323,000 |
2015/06/29 | 345 | 346 | 338 | 338 | 625,000 |
2015/06/26 | 349 | 353 | 348 | 350 | 336,000 |
2015/06/25 | 361 | 361 | 354 | 354 | 259,000 |
2015/06/24 | 351 | 362 | 351 | 361 | 583,000 |
2015/06/23 | 347 | 351 | 346 | 350 | 243,000 |
2015/06/22 | 345 | 348 | 345 | 348 | 266,000 |
2015/06/19 | 348 | 352 | 346 | 346 | 555,000 |
2015/06/18 | 355 | 356 | 348 | 348 | 663,000 |
2015/06/17 | 358 | 359 | 355 | 356 | 241,000 |
2015/06/16 | 356 | 360 | 355 | 355 | 437,000 |
2015/06/15 | 357 | 362 | 355 | 356 | 422,000 |
2015/06/12 | 357 | 359 | 355 | 357 | 486,000 |
2015/06/11 | 360 | 362 | 354 | 357 | 992,000 |
2015/06/10 | 358 | 364 | 358 | 359 | 513,000 |
2015/06/09 | 363 | 366 | 358 | 360 | 936,000 |
2015/06/08 | 374 | 374 | 364 | 367 | 696,000 |
2015/06/05 | 371 | 374 | 370 | 372 | 385,000 |
2015/06/04 | 370 | 371 | 369 | 371 | 271,000 |
2015/06/03 | 366 | 370 | 365 | 369 | 362,000 |
2015/06/02 | 364 | 368 | 364 | 365 | 373,000 |
2015/06/01 | 361 | 366 | 361 | 366 | 316,000 |
2015/05/29 | 365 | 366 | 360 | 364 | 622,000 |
2015/05/28 | 367 | 368 | 364 | 365 | 791,000 |
2015/05/27 | 369 | 370 | 367 | 367 | 440,000 |
2015/05/26 | 373 | 373 | 368 | 369 | 416,000 |
2015/05/25 | 380 | 380 | 372 | 373 | 461,000 |
2015/05/22 | 370 | 379 | 369 | 375 | 843,000 |
2015/05/21 | 366 | 371 | 366 | 367 | 554,000 |
2015/05/20 | 369 | 371 | 366 | 368 | 1,023,000 |
2015/05/19 | 373 | 373 | 368 | 371 | 1,513,000 |
2015/05/18 | 382 | 383 | 360 | 373 | 3,237,000 |
2015/05/15 | 421 | 429 | 421 | 427 | 404,000 |
2015/05/14 | 423 | 423 | 419 | 421 | 179,000 |
2015/05/13 | 421 | 425 | 420 | 422 | 172,000 |
2015/05/12 | 426 | 428 | 420 | 426 | 320,000 |
2015/05/11 | 417 | 429 | 417 | 427 | 434,000 |
2015/05/08 | 413 | 423 | 409 | 420 | 689,000 |
2015/05/07 | 410 | 416 | 407 | 413 | 417,000 |
2015/05/01 | 417 | 419 | 411 | 412 | 549,000 |
2015/04/30 | 432 | 432 | 420 | 421 | 490,000 |
2015/04/28 | 438 | 438 | 432 | 434 | 740,000 |
2015/04/27 | 431 | 437 | 428 | 432 | 655,000 |
2015/04/24 | 430 | 432 | 423 | 429 | 634,000 |
2015/04/23 | 416 | 429 | 413 | 424 | 808,000 |
2015/04/22 | 414 | 417 | 414 | 416 | 226,000 |
2015/04/21 | 415 | 417 | 410 | 414 | 290,000 |
2015/04/20 | 410 | 418 | 410 | 413 | 524,000 |
2015/04/17 | 415 | 416 | 411 | 413 | 471,000 |
2015/04/16 | 419 | 420 | 412 | 415 | 646,000 |
2015/04/15 | 422 | 422 | 417 | 418 | 317,000 |
2015/04/14 | 416 | 422 | 415 | 422 | 337,000 |
2015/04/13 | 416 | 417 | 414 | 415 | 261,000 |
2015/04/10 | 419 | 420 | 414 | 416 | 331,000 |
2015/04/09 | 420 | 421 | 417 | 419 | 299,000 |
2015/04/08 | 419 | 423 | 416 | 420 | 368,000 |
2015/04/07 | 414 | 420 | 412 | 419 | 389,000 |
2015/04/06 | 415 | 417 | 410 | 413 | 328,000 |
2015/04/03 | 418 | 422 | 413 | 416 | 497,000 |
2015/04/02 | 418 | 420 | 414 | 419 | 399,000 |
2015/04/01 | 430 | 430 | 416 | 419 | 890,000 |
2015/03/31 | 426 | 435 | 426 | 433 | 1,194,000 |
2015/03/30 | 427 | 427 | 419 | 423 | 707,000 |
2015/03/27 | 417 | 427 | 414 | 421 | 1,203,000 |
2015/03/26 | 425 | 425 | 409 | 413 | 2,021,000 |
2015/03/25 | 445 | 457 | 420 | 425 | 3,305,000 |
2015/03/24 | 494 | 500 | 441 | 447 | 2,831,000 |
2015/03/23 | 475 | 493 | 475 | 492 | 624,000 |
2015/03/20 | 473 | 477 | 468 | 474 | 482,000 |
2015/03/19 | 484 | 485 | 473 | 480 | 637,000 |
2015/03/18 | 493 | 493 | 484 | 488 | 351,000 |
2015/03/17 | 495 | 496 | 489 | 491 | 284,000 |
2015/03/16 | 493 | 496 | 487 | 490 | 368,000 |
2015/03/13 | 500 | 500 | 492 | 492 | 561,000 |
2015/03/12 | 501 | 501 | 492 | 497 | 446,000 |
2015/03/11 | 493 | 504 | 493 | 498 | 358,000 |
2015/03/10 | 502 | 512 | 492 | 496 | 664,000 |
2015/03/09 | 498 | 498 | 488 | 492 | 497,000 |
2015/03/06 | 504 | 507 | 496 | 498 | 689,000 |
2015/03/05 | 507 | 512 | 502 | 506 | 408,000 |
2015/03/04 | 503 | 514 | 502 | 509 | 543,000 |
2015/03/03 | 518 | 524 | 502 | 506 | 1,251,000 |
2015/03/02 | 531 | 535 | 518 | 520 | 1,094,000 |
2015/02/27 | 541 | 542 | 526 | 536 | 1,404,000 |
2015/02/26 | 541 | 545 | 528 | 539 | 1,423,000 |
2015/02/25 | 536 | 553 | 526 | 539 | 3,208,000 |
2015/02/24 | 516 | 542 | 514 | 539 | 3,271,000 |
2015/02/23 | 517 | 523 | 512 | 512 | 1,816,000 |
2015/02/20 | 504 | 515 | 502 | 514 | 966,000 |
2015/02/19 | 509 | 510 | 499 | 502 | 955,000 |
2015/02/18 | 509 | 514 | 503 | 507 | 1,090,000 |
2015/02/17 | 487 | 510 | 485 | 509 | 1,368,000 |
2015/02/16 | 485 | 487 | 480 | 485 | 476,000 |
2015/02/13 | 491 | 491 | 477 | 482 | 644,000 |
2015/02/12 | 486 | 493 | 481 | 485 | 916,000 |
2015/02/10 | 519 | 520 | 487 | 491 | 1,940,000 |
2015/02/09 | 522 | 522 | 507 | 517 | 1,001,000 |
2015/02/06 | 504 | 517 | 501 | 516 | 1,274,000 |
2015/02/05 | 500 | 503 | 495 | 497 | 552,000 |
2015/02/04 | 509 | 509 | 496 | 500 | 726,000 |
2015/02/03 | 501 | 517 | 498 | 500 | 1,313,000 |
2015/02/02 | 498 | 503 | 487 | 496 | 829,000 |
2015/01/30 | 506 | 514 | 501 | 503 | 896,000 |
2015/01/29 | 523 | 534 | 504 | 509 | 2,630,000 |
2015/01/28 | 504 | 522 | 502 | 520 | 1,750,000 |
2015/01/27 | 499 | 505 | 495 | 505 | 1,303,000 |
2015/01/26 | 493 | 502 | 489 | 497 | 2,191,000 |
2015/01/23 | 475 | 489 | 475 | 488 | 1,875,000 |
2015/01/22 | 458 | 471 | 458 | 470 | 1,462,000 |
2015/01/21 | 443 | 458 | 439 | 456 | 1,072,000 |
2015/01/20 | 441 | 447 | 436 | 442 | 643,000 |
2015/01/19 | 432 | 442 | 428 | 439 | 686,000 |
2015/01/16 | 422 | 426 | 412 | 426 | 637,000 |
2015/01/15 | 419 | 432 | 411 | 430 | 837,000 |
2015/01/14 | 435 | 437 | 423 | 425 | 408,000 |
2015/01/13 | 423 | 435 | 421 | 433 | 521,000 |
2015/01/09 | 452 | 455 | 430 | 436 | 1,021,000 |
2015/01/08 | 454 | 461 | 454 | 456 | 335,000 |
2015/01/07 | 450 | 456 | 447 | 451 | 695,000 |
2015/01/06 | 463 | 465 | 446 | 449 | 1,034,000 |
2015/01/05 | 468 | 475 | 458 | 471 | 412,000 |