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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,610 | 4,660 | 4,535 | 4,580 | 43,900 |
| 2017/12/28 | 4,490 | 4,685 | 4,470 | 4,635 | 117,400 |
| 2017/12/27 | 4,385 | 4,490 | 4,385 | 4,460 | 33,200 |
| 2017/12/26 | 4,480 | 4,500 | 4,365 | 4,390 | 71,900 |
| 2017/12/25 | 4,550 | 4,585 | 4,460 | 4,500 | 85,700 |
| 2017/12/22 | 4,475 | 4,540 | 4,440 | 4,535 | 54,600 |
| 2017/12/21 | 4,460 | 4,490 | 4,435 | 4,445 | 30,400 |
| 2017/12/20 | 4,500 | 4,545 | 4,440 | 4,460 | 53,500 |
| 2017/12/19 | 4,440 | 4,520 | 4,320 | 4,480 | 111,900 |
| 2017/12/18 | 4,275 | 4,470 | 4,230 | 4,410 | 116,300 |
| 2017/12/15 | 4,270 | 4,275 | 4,155 | 4,225 | 61,800 |
| 2017/12/14 | 4,115 | 4,190 | 4,115 | 4,190 | 33,800 |
| 2017/12/13 | 4,235 | 4,255 | 4,110 | 4,145 | 47,400 |
| 2017/12/12 | 4,290 | 4,290 | 4,200 | 4,230 | 35,700 |
| 2017/12/11 | 4,350 | 4,350 | 4,250 | 4,290 | 36,700 |
| 2017/12/08 | 4,175 | 4,280 | 4,175 | 4,280 | 61,600 |
| 2017/12/07 | 4,130 | 4,190 | 4,030 | 4,175 | 96,300 |
| 2017/12/06 | 4,155 | 4,175 | 4,075 | 4,120 | 57,300 |
| 2017/12/05 | 4,150 | 4,210 | 4,090 | 4,210 | 72,600 |
| 2017/12/04 | 4,220 | 4,240 | 4,155 | 4,175 | 43,700 |
| 2017/12/01 | 4,255 | 4,295 | 4,185 | 4,220 | 56,700 |
| 2017/11/30 | 4,325 | 4,325 | 4,225 | 4,230 | 72,200 |
| 2017/11/29 | 4,300 | 4,340 | 4,255 | 4,290 | 57,300 |
| 2017/11/28 | 4,510 | 4,520 | 4,280 | 4,300 | 106,600 |
| 2017/11/27 | 4,420 | 4,700 | 4,375 | 4,445 | 186,600 |
| 2017/11/24 | 4,430 | 4,475 | 4,370 | 4,455 | 65,000 |
| 2017/11/22 | 4,520 | 4,535 | 4,405 | 4,435 | 120,300 |
| 2017/11/21 | 4,550 | 4,605 | 4,485 | 4,535 | 74,800 |
| 2017/11/20 | 4,550 | 4,620 | 4,500 | 4,515 | 106,300 |
| 2017/11/17 | 4,675 | 4,695 | 4,605 | 4,630 | 110,400 |
| 2017/11/16 | 4,590 | 4,670 | 4,550 | 4,665 | 77,400 |
| 2017/11/15 | 4,820 | 4,895 | 4,600 | 4,625 | 112,600 |
| 2017/11/14 | 4,905 | 4,975 | 4,820 | 4,890 | 111,700 |
| 2017/11/13 | 5,020 | 5,040 | 4,820 | 4,970 | 380,700 |
| 2017/11/10 | 4,600 | 4,740 | 4,600 | 4,735 | 70,700 |
| 2017/11/09 | 4,665 | 4,685 | 4,550 | 4,655 | 81,700 |
| 2017/11/08 | 4,630 | 4,680 | 4,595 | 4,645 | 40,600 |
| 2017/11/07 | 4,590 | 4,700 | 4,590 | 4,635 | 40,900 |
| 2017/11/06 | 4,745 | 4,780 | 4,590 | 4,610 | 84,700 |
| 2017/11/02 | 4,805 | 4,805 | 4,725 | 4,750 | 48,300 |
| 2017/11/01 | 4,700 | 4,855 | 4,695 | 4,805 | 143,300 |
| 2017/10/31 | 4,680 | 4,715 | 4,675 | 4,710 | 34,400 |
| 2017/10/30 | 4,725 | 4,745 | 4,640 | 4,720 | 62,900 |
| 2017/10/27 | 4,670 | 4,705 | 4,630 | 4,665 | 76,900 |
| 2017/10/26 | 4,650 | 4,715 | 4,630 | 4,650 | 49,300 |
| 2017/10/25 | 4,675 | 4,735 | 4,640 | 4,645 | 86,800 |
| 2017/10/24 | 4,645 | 4,680 | 4,575 | 4,660 | 74,000 |
| 2017/10/23 | 4,700 | 4,700 | 4,620 | 4,645 | 65,500 |
| 2017/10/20 | 4,630 | 4,670 | 4,610 | 4,660 | 64,800 |
| 2017/10/19 | 4,820 | 4,830 | 4,650 | 4,690 | 119,800 |
| 2017/10/18 | 4,700 | 4,880 | 4,700 | 4,790 | 173,600 |
| 2017/10/17 | 4,650 | 4,730 | 4,640 | 4,695 | 34,400 |
| 2017/10/16 | 4,690 | 4,695 | 4,600 | 4,685 | 67,300 |
| 2017/10/13 | 4,700 | 4,765 | 4,650 | 4,670 | 113,000 |
| 2017/10/12 | 4,610 | 4,765 | 4,605 | 4,675 | 149,300 |
| 2017/10/11 | 4,680 | 4,680 | 4,555 | 4,570 | 87,900 |
| 2017/10/10 | 4,720 | 4,775 | 4,630 | 4,680 | 120,900 |
| 2017/10/06 | 4,520 | 4,735 | 4,515 | 4,720 | 251,500 |
| 2017/10/05 | 4,590 | 4,605 | 4,445 | 4,475 | 167,900 |
| 2017/10/04 | 4,720 | 4,735 | 4,590 | 4,605 | 153,600 |
| 2017/10/03 | 4,660 | 4,690 | 4,550 | 4,680 | 234,100 |
| 2017/10/02 | 4,900 | 4,910 | 4,655 | 4,690 | 242,800 |
| 2017/09/29 | 5,000 | 5,040 | 4,905 | 4,910 | 127,700 |
| 2017/09/28 | 5,060 | 5,090 | 4,955 | 5,060 | 114,800 |
| 2017/09/27 | 4,860 | 5,060 | 4,855 | 5,020 | 139,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 495 | 499 | 490 | 492 | 1,082,000 |
| 2017/09/25 | 490 | 506 | 489 | 500 | 1,153,000 |
| 2017/09/22 | 501 | 502 | 486 | 494 | 1,763,000 |
| 2017/09/21 | 513 | 514 | 503 | 507 | 1,239,000 |
| 2017/09/20 | 525 | 525 | 507 | 513 | 1,994,000 |
| 2017/09/19 | 530 | 532 | 518 | 523 | 2,263,000 |
| 2017/09/15 | 501 | 521 | 501 | 516 | 3,762,000 |
| 2017/09/14 | 525 | 528 | 497 | 504 | 4,845,000 |
| 2017/09/13 | 535 | 546 | 521 | 531 | 9,453,000 |
| 2017/09/12 | 529 | 541 | 516 | 518 | 8,811,000 |
| 2017/09/11 | 495 | 515 | 489 | 513 | 6,008,000 |
| 2017/09/08 | 483 | 501 | 476 | 479 | 2,765,000 |
| 2017/09/07 | 477 | 507 | 473 | 487 | 7,045,000 |
| 2017/09/06 | 445 | 473 | 441 | 472 | 1,904,000 |
| 2017/09/05 | 460 | 475 | 447 | 454 | 2,160,000 |
| 2017/09/04 | 466 | 469 | 448 | 459 | 1,962,000 |
| 2017/09/01 | 481 | 482 | 466 | 467 | 1,798,000 |
| 2017/08/31 | 483 | 493 | 476 | 479 | 2,469,000 |
| 2017/08/30 | 500 | 502 | 464 | 481 | 4,830,000 |
| 2017/08/29 | 487 | 493 | 482 | 492 | 2,983,000 |
| 2017/08/28 | 499 | 510 | 487 | 494 | 6,388,000 |
| 2017/08/25 | 490 | 508 | 479 | 488 | 9,499,000 |
| 2017/08/24 | 463 | 488 | 458 | 484 | 5,099,000 |
| 2017/08/23 | 480 | 494 | 466 | 468 | 9,520,000 |
| 2017/08/22 | 449 | 476 | 445 | 470 | 5,609,000 |
| 2017/08/21 | 454 | 455 | 438 | 450 | 2,420,000 |
| 2017/08/18 | 441 | 458 | 439 | 447 | 3,882,000 |
| 2017/08/17 | 429 | 455 | 422 | 449 | 5,717,000 |
| 2017/08/16 | 433 | 445 | 424 | 427 | 3,671,000 |
| 2017/08/15 | 404 | 435 | 403 | 432 | 4,739,000 |
| 2017/08/14 | 400 | 411 | 397 | 401 | 1,555,000 |
| 2017/08/10 | 424 | 429 | 403 | 413 | 3,929,000 |
| 2017/08/09 | 402 | 413 | 395 | 399 | 1,473,000 |
| 2017/08/08 | 412 | 417 | 399 | 405 | 2,125,000 |
| 2017/08/07 | 386 | 408 | 386 | 404 | 1,953,000 |
| 2017/08/04 | 375 | 392 | 367 | 387 | 2,022,000 |
| 2017/08/03 | 391 | 392 | 370 | 376 | 2,152,000 |
| 2017/08/02 | 387 | 415 | 384 | 394 | 4,274,000 |
| 2017/08/01 | 415 | 434 | 380 | 385 | 3,891,000 |
| 2017/07/31 | 433 | 436 | 408 | 419 | 3,939,000 |
| 2017/07/28 | 488 | 493 | 420 | 426 | 18,315,000 |
| 2017/07/27 | 398 | 470 | 398 | 470 | 7,588,000 |
| 2017/07/26 | 377 | 390 | 372 | 390 | 1,801,000 |
| 2017/07/25 | 379 | 380 | 360 | 370 | 1,254,000 |
| 2017/07/24 | 382 | 385 | 375 | 377 | 1,060,000 |
| 2017/07/21 | 368 | 387 | 365 | 381 | 2,555,000 |
| 2017/07/20 | 346 | 372 | 341 | 371 | 2,385,000 |
| 2017/07/19 | 351 | 352 | 340 | 346 | 1,460,000 |
| 2017/07/18 | 323 | 353 | 323 | 352 | 2,826,000 |
| 2017/07/14 | 302 | 349 | 302 | 320 | 5,955,000 |
| 2017/07/13 | 306 | 307 | 299 | 306 | 397,000 |
| 2017/07/12 | 300 | 308 | 296 | 305 | 888,000 |
| 2017/07/11 | 285 | 299 | 283 | 297 | 735,000 |
| 2017/07/10 | 284 | 285 | 280 | 280 | 64,000 |
| 2017/07/07 | 280 | 283 | 279 | 279 | 73,000 |
| 2017/07/06 | 279 | 282 | 279 | 282 | 60,000 |
| 2017/07/05 | 281 | 282 | 277 | 281 | 85,000 |
| 2017/07/04 | 285 | 286 | 281 | 281 | 86,000 |
| 2017/07/03 | 279 | 286 | 276 | 285 | 160,000 |
| 2017/06/30 | 278 | 278 | 274 | 276 | 117,000 |
| 2017/06/29 | 273 | 279 | 272 | 278 | 82,000 |
| 2017/06/28 | 274 | 275 | 272 | 273 | 73,000 |
| 2017/06/27 | 272 | 274 | 271 | 274 | 47,000 |
| 2017/06/26 | 273 | 273 | 271 | 271 | 76,000 |
| 2017/06/23 | 274 | 275 | 273 | 273 | 50,000 |
| 2017/06/22 | 274 | 276 | 273 | 275 | 79,000 |
| 2017/06/21 | 271 | 275 | 270 | 275 | 112,000 |
| 2017/06/20 | 273 | 274 | 270 | 272 | 119,000 |
| 2017/06/19 | 272 | 273 | 271 | 273 | 70,000 |
| 2017/06/16 | 273 | 275 | 271 | 271 | 71,000 |
| 2017/06/15 | 276 | 276 | 271 | 271 | 60,000 |
| 2017/06/14 | 276 | 281 | 275 | 275 | 153,000 |
| 2017/06/13 | 274 | 277 | 272 | 276 | 159,000 |
| 2017/06/12 | 274 | 275 | 269 | 274 | 107,000 |
| 2017/06/09 | 275 | 275 | 273 | 275 | 94,000 |
| 2017/06/08 | 274 | 275 | 272 | 275 | 84,000 |
| 2017/06/07 | 272 | 277 | 271 | 273 | 129,000 |
| 2017/06/06 | 275 | 275 | 271 | 274 | 48,000 |
| 2017/06/05 | 275 | 276 | 271 | 274 | 131,000 |
| 2017/06/02 | 272 | 274 | 270 | 274 | 150,000 |
| 2017/06/01 | 268 | 273 | 266 | 272 | 126,000 |
| 2017/05/31 | 265 | 267 | 263 | 266 | 67,000 |
| 2017/05/30 | 267 | 267 | 264 | 264 | 90,000 |
| 2017/05/29 | 272 | 272 | 266 | 267 | 139,000 |
| 2017/05/26 | 270 | 274 | 270 | 271 | 157,000 |
| 2017/05/25 | 272 | 275 | 272 | 272 | 127,000 |
| 2017/05/24 | 272 | 275 | 272 | 272 | 79,000 |
| 2017/05/23 | 273 | 274 | 271 | 271 | 44,000 |
| 2017/05/22 | 272 | 275 | 272 | 272 | 70,000 |
| 2017/05/19 | 273 | 275 | 273 | 275 | 41,000 |
| 2017/05/18 | 271 | 273 | 269 | 273 | 153,000 |
| 2017/05/17 | 282 | 282 | 276 | 277 | 67,000 |
| 2017/05/16 | 279 | 284 | 279 | 281 | 225,000 |
| 2017/05/15 | 270 | 283 | 269 | 283 | 384,000 |
| 2017/05/12 | 269 | 270 | 269 | 269 | 26,000 |
| 2017/05/11 | 272 | 272 | 269 | 269 | 55,000 |
| 2017/05/10 | 270 | 272 | 269 | 271 | 81,000 |
| 2017/05/09 | 273 | 274 | 268 | 272 | 110,000 |
| 2017/05/08 | 269 | 273 | 269 | 273 | 92,000 |
| 2017/05/02 | 265 | 269 | 264 | 267 | 131,000 |
| 2017/05/01 | 263 | 265 | 263 | 265 | 37,000 |
| 2017/04/28 | 269 | 269 | 262 | 262 | 111,000 |
| 2017/04/27 | 267 | 269 | 265 | 269 | 129,000 |
| 2017/04/26 | 264 | 267 | 263 | 266 | 71,000 |
| 2017/04/25 | 263 | 264 | 258 | 261 | 94,000 |
| 2017/04/24 | 260 | 262 | 258 | 260 | 61,000 |
| 2017/04/21 | 259 | 260 | 255 | 257 | 78,000 |
| 2017/04/20 | 257 | 258 | 253 | 257 | 110,000 |
| 2017/04/19 | 257 | 259 | 255 | 256 | 61,000 |
| 2017/04/18 | 263 | 268 | 258 | 258 | 120,000 |
| 2017/04/17 | 257 | 260 | 252 | 260 | 150,000 |
| 2017/04/14 | 258 | 262 | 256 | 257 | 119,000 |
| 2017/04/13 | 250 | 258 | 250 | 257 | 131,000 |
| 2017/04/12 | 254 | 255 | 249 | 252 | 359,000 |
| 2017/04/11 | 260 | 261 | 252 | 253 | 183,000 |
| 2017/04/10 | 263 | 265 | 260 | 260 | 87,000 |
| 2017/04/07 | 265 | 266 | 260 | 262 | 105,000 |
| 2017/04/06 | 267 | 268 | 261 | 261 | 95,000 |
| 2017/04/05 | 265 | 269 | 265 | 267 | 48,000 |
| 2017/04/04 | 270 | 271 | 261 | 265 | 133,000 |
| 2017/04/03 | 273 | 274 | 269 | 269 | 107,000 |
| 2017/03/31 | 275 | 277 | 273 | 273 | 62,000 |
| 2017/03/30 | 277 | 284 | 274 | 275 | 139,000 |
| 2017/03/29 | 276 | 277 | 274 | 275 | 49,000 |
| 2017/03/28 | 272 | 276 | 272 | 276 | 65,000 |
| 2017/03/27 | 273 | 274 | 269 | 272 | 115,000 |
| 2017/03/24 | 275 | 277 | 273 | 274 | 58,000 |
| 2017/03/23 | 274 | 277 | 274 | 275 | 98,000 |
| 2017/03/22 | 279 | 280 | 275 | 275 | 193,000 |
| 2017/03/21 | 279 | 283 | 279 | 281 | 193,000 |
| 2017/03/17 | 290 | 290 | 286 | 286 | 71,000 |
| 2017/03/16 | 288 | 291 | 286 | 290 | 80,000 |
| 2017/03/15 | 295 | 300 | 286 | 288 | 242,000 |
| 2017/03/14 | 293 | 297 | 292 | 295 | 184,000 |
| 2017/03/13 | 288 | 293 | 286 | 292 | 186,000 |
| 2017/03/10 | 290 | 290 | 284 | 287 | 148,000 |
| 2017/03/09 | 285 | 288 | 283 | 286 | 86,000 |
| 2017/03/08 | 285 | 286 | 283 | 283 | 68,000 |
| 2017/03/07 | 283 | 284 | 282 | 282 | 42,000 |
| 2017/03/06 | 282 | 285 | 282 | 283 | 67,000 |
| 2017/03/03 | 282 | 283 | 282 | 282 | 41,000 |
| 2017/03/02 | 284 | 284 | 282 | 283 | 39,000 |
| 2017/03/01 | 285 | 285 | 281 | 282 | 116,000 |
| 2017/02/28 | 281 | 283 | 281 | 282 | 51,000 |
| 2017/02/27 | 282 | 282 | 281 | 281 | 72,000 |
| 2017/02/24 | 283 | 284 | 281 | 282 | 101,000 |
| 2017/02/23 | 284 | 285 | 283 | 284 | 31,000 |
| 2017/02/22 | 285 | 286 | 283 | 284 | 31,000 |
| 2017/02/21 | 285 | 286 | 283 | 286 | 52,000 |
| 2017/02/20 | 285 | 285 | 283 | 285 | 51,000 |
| 2017/02/17 | 283 | 286 | 283 | 285 | 62,000 |
| 2017/02/16 | 284 | 284 | 283 | 284 | 20,000 |
| 2017/02/15 | 285 | 286 | 284 | 285 | 50,000 |
| 2017/02/14 | 285 | 286 | 283 | 283 | 76,000 |
| 2017/02/13 | 284 | 285 | 283 | 285 | 82,000 |
| 2017/02/10 | 286 | 287 | 285 | 285 | 47,000 |
| 2017/02/09 | 286 | 287 | 284 | 285 | 64,000 |
| 2017/02/08 | 286 | 287 | 285 | 287 | 30,000 |
| 2017/02/07 | 285 | 287 | 285 | 286 | 52,000 |
| 2017/02/06 | 290 | 290 | 286 | 287 | 61,000 |
| 2017/02/03 | 288 | 290 | 287 | 288 | 104,000 |
| 2017/02/02 | 289 | 289 | 286 | 287 | 59,000 |
| 2017/02/01 | 285 | 289 | 285 | 289 | 77,000 |
| 2017/01/31 | 286 | 288 | 285 | 287 | 58,000 |
| 2017/01/30 | 289 | 289 | 284 | 287 | 50,000 |
| 2017/01/27 | 290 | 290 | 288 | 289 | 46,000 |
| 2017/01/26 | 288 | 291 | 287 | 290 | 122,000 |
| 2017/01/25 | 285 | 289 | 285 | 288 | 120,000 |
| 2017/01/24 | 282 | 287 | 282 | 284 | 80,000 |
| 2017/01/23 | 285 | 286 | 283 | 285 | 69,000 |
| 2017/01/20 | 285 | 286 | 283 | 285 | 56,000 |
| 2017/01/19 | 286 | 286 | 284 | 284 | 45,000 |
| 2017/01/18 | 284 | 284 | 283 | 283 | 51,000 |
| 2017/01/17 | 286 | 288 | 282 | 287 | 139,000 |
| 2017/01/16 | 287 | 287 | 284 | 285 | 65,000 |
| 2017/01/13 | 285 | 287 | 285 | 287 | 60,000 |
| 2017/01/12 | 289 | 289 | 285 | 287 | 73,000 |
| 2017/01/11 | 289 | 290 | 288 | 289 | 94,000 |
| 2017/01/10 | 284 | 288 | 283 | 288 | 110,000 |
| 2017/01/06 | 282 | 285 | 282 | 285 | 85,000 |
| 2017/01/05 | 288 | 288 | 282 | 286 | 91,000 |
| 2017/01/04 | 283 | 286 | 281 | 286 | 123,000 |