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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,110 | 4,425 | 4,030 | 4,410 | 347,000 |
| 2021/12/29 | 4,120 | 4,250 | 4,060 | 4,140 | 196,500 |
| 2021/12/28 | 4,170 | 4,170 | 3,980 | 4,120 | 227,600 |
| 2021/12/27 | 4,185 | 4,340 | 4,100 | 4,125 | 327,500 |
| 2021/12/24 | 3,950 | 4,220 | 3,910 | 4,190 | 382,000 |
| 2021/12/23 | 4,010 | 4,070 | 3,855 | 3,940 | 306,700 |
| 2021/12/22 | 3,700 | 4,015 | 3,670 | 4,010 | 301,200 |
| 2021/12/21 | 3,785 | 3,800 | 3,580 | 3,680 | 205,100 |
| 2021/12/20 | 3,810 | 3,895 | 3,680 | 3,715 | 272,600 |
| 2021/12/17 | 3,760 | 4,045 | 3,655 | 3,825 | 680,500 |
| 2021/12/16 | 3,595 | 3,785 | 3,480 | 3,785 | 331,300 |
| 2021/12/15 | 3,355 | 3,610 | 3,350 | 3,575 | 324,100 |
| 2021/12/14 | 3,250 | 3,340 | 3,170 | 3,285 | 105,300 |
| 2021/12/13 | 3,175 | 3,310 | 3,070 | 3,285 | 113,200 |
| 2021/12/10 | 3,070 | 3,185 | 3,040 | 3,140 | 85,700 |
| 2021/12/09 | 3,210 | 3,210 | 3,110 | 3,110 | 69,600 |
| 2021/12/08 | 3,135 | 3,255 | 3,115 | 3,230 | 90,600 |
| 2021/12/07 | 3,140 | 3,195 | 3,080 | 3,115 | 112,200 |
| 2021/12/06 | 3,315 | 3,335 | 3,065 | 3,075 | 176,300 |
| 2021/12/03 | 3,350 | 3,370 | 3,185 | 3,345 | 108,900 |
| 2021/12/02 | 3,475 | 3,660 | 3,315 | 3,335 | 199,900 |
| 2021/12/01 | 3,545 | 3,640 | 3,340 | 3,475 | 210,200 |
| 2021/11/30 | 3,270 | 3,550 | 3,260 | 3,440 | 218,500 |
| 2021/11/29 | 3,215 | 3,305 | 3,140 | 3,170 | 126,400 |
| 2021/11/26 | 3,305 | 3,305 | 3,150 | 3,245 | 163,900 |
| 2021/11/25 | 3,500 | 3,515 | 3,335 | 3,345 | 105,300 |
| 2021/11/24 | 3,565 | 3,660 | 3,470 | 3,555 | 168,600 |
| 2021/11/22 | 3,730 | 3,845 | 3,625 | 3,635 | 215,400 |
| 2021/11/19 | 3,555 | 3,740 | 3,480 | 3,725 | 216,000 |
| 2021/11/18 | 3,425 | 3,615 | 3,200 | 3,560 | 321,200 |
| 2021/11/17 | 3,155 | 3,485 | 3,145 | 3,475 | 264,500 |
| 2021/11/16 | 2,877 | 3,090 | 2,864 | 3,090 | 132,800 |
| 2021/11/15 | 2,853 | 2,885 | 2,750 | 2,872 | 97,300 |
| 2021/11/12 | 2,881 | 2,914 | 2,813 | 2,824 | 152,200 |
| 2021/11/11 | 3,040 | 3,075 | 2,833 | 2,851 | 336,800 |
| 2021/11/10 | 3,280 | 3,415 | 3,245 | 3,365 | 88,200 |
| 2021/11/09 | 3,375 | 3,420 | 3,225 | 3,245 | 66,800 |
| 2021/11/08 | 3,385 | 3,460 | 3,345 | 3,370 | 58,600 |
| 2021/11/05 | 3,495 | 3,495 | 3,330 | 3,340 | 63,200 |
| 2021/11/04 | 3,510 | 3,545 | 3,445 | 3,525 | 54,400 |
| 2021/11/02 | 3,440 | 3,520 | 3,380 | 3,440 | 52,000 |
| 2021/11/01 | 3,345 | 3,465 | 3,330 | 3,445 | 113,300 |
| 2021/10/29 | 3,345 | 3,345 | 3,135 | 3,250 | 123,900 |
| 2021/10/28 | 3,215 | 3,380 | 3,200 | 3,365 | 93,800 |
| 2021/10/27 | 3,210 | 3,355 | 3,170 | 3,240 | 115,900 |
| 2021/10/26 | 3,000 | 3,135 | 3,000 | 3,120 | 29,500 |
| 2021/10/25 | 3,040 | 3,040 | 2,982 | 3,000 | 14,100 |
| 2021/10/22 | 3,010 | 3,060 | 2,971 | 3,055 | 25,000 |
| 2021/10/21 | 3,100 | 3,100 | 3,000 | 3,000 | 33,600 |
| 2021/10/20 | 3,255 | 3,255 | 3,115 | 3,120 | 43,400 |
| 2021/10/19 | 3,125 | 3,200 | 3,070 | 3,195 | 44,200 |
| 2021/10/18 | 3,075 | 3,100 | 3,035 | 3,090 | 19,700 |
| 2021/10/15 | 3,030 | 3,070 | 2,999 | 3,060 | 35,800 |
| 2021/10/14 | 2,920 | 2,987 | 2,900 | 2,980 | 36,100 |
| 2021/10/13 | 3,000 | 3,005 | 2,911 | 2,918 | 42,500 |
| 2021/10/12 | 2,990 | 3,020 | 2,979 | 3,010 | 21,400 |
| 2021/10/11 | 2,968 | 2,990 | 2,901 | 2,990 | 34,800 |
| 2021/10/08 | 2,979 | 3,030 | 2,929 | 2,969 | 61,300 |
| 2021/10/07 | 2,910 | 2,976 | 2,880 | 2,887 | 38,300 |
| 2021/10/06 | 2,945 | 3,050 | 2,894 | 2,911 | 60,400 |
| 2021/10/05 | 2,927 | 2,939 | 2,807 | 2,895 | 93,900 |
| 2021/10/04 | 3,125 | 3,125 | 2,947 | 2,977 | 63,900 |
| 2021/10/01 | 3,050 | 3,170 | 3,035 | 3,055 | 88,000 |
| 2021/09/30 | 3,200 | 3,200 | 3,095 | 3,095 | 66,200 |
| 2021/09/29 | 3,100 | 3,165 | 3,085 | 3,160 | 54,000 |
| 2021/09/28 | 3,225 | 3,225 | 3,100 | 3,175 | 75,000 |
| 2021/09/27 | 3,255 | 3,270 | 3,190 | 3,250 | 66,700 |
| 2021/09/24 | 3,325 | 3,325 | 3,255 | 3,255 | 83,300 |
| 2021/09/22 | 3,325 | 3,325 | 3,180 | 3,185 | 95,200 |
| 2021/09/21 | 3,280 | 3,365 | 3,210 | 3,315 | 74,700 |
| 2021/09/17 | 3,415 | 3,430 | 3,330 | 3,380 | 84,800 |
| 2021/09/16 | 3,620 | 3,620 | 3,365 | 3,450 | 136,700 |
| 2021/09/15 | 3,605 | 3,665 | 3,535 | 3,620 | 63,800 |
| 2021/09/14 | 3,665 | 3,710 | 3,600 | 3,660 | 88,100 |
| 2021/09/13 | 3,630 | 3,725 | 3,520 | 3,710 | 143,000 |
| 2021/09/10 | 3,710 | 3,735 | 3,610 | 3,635 | 190,600 |
| 2021/09/09 | 3,495 | 3,785 | 3,465 | 3,705 | 421,800 |
| 2021/09/08 | 3,085 | 3,575 | 3,055 | 3,535 | 473,200 |
| 2021/09/07 | 3,165 | 3,175 | 3,040 | 3,075 | 89,900 |
| 2021/09/06 | 3,200 | 3,220 | 3,105 | 3,175 | 75,800 |
| 2021/09/03 | 3,095 | 3,225 | 3,095 | 3,175 | 77,700 |
| 2021/09/02 | 3,195 | 3,195 | 3,070 | 3,080 | 50,000 |
| 2021/09/01 | 3,150 | 3,195 | 3,090 | 3,195 | 34,000 |
| 2021/08/31 | 3,175 | 3,175 | 3,110 | 3,150 | 33,100 |
| 2021/08/30 | 3,200 | 3,220 | 3,125 | 3,170 | 41,800 |
| 2021/08/27 | 3,180 | 3,230 | 3,095 | 3,120 | 39,900 |
| 2021/08/26 | 3,270 | 3,270 | 3,165 | 3,200 | 61,200 |
| 2021/08/25 | 3,100 | 3,295 | 3,100 | 3,220 | 123,200 |
| 2021/08/24 | 3,005 | 3,075 | 2,961 | 3,070 | 40,200 |
| 2021/08/23 | 2,894 | 2,999 | 2,856 | 2,964 | 45,300 |
| 2021/08/20 | 2,960 | 2,993 | 2,838 | 2,844 | 79,000 |
| 2021/08/19 | 3,075 | 3,075 | 2,953 | 2,961 | 102,500 |
| 2021/08/18 | 3,055 | 3,190 | 3,025 | 3,145 | 73,700 |
| 2021/08/17 | 3,375 | 3,375 | 3,050 | 3,060 | 155,300 |
| 2021/08/16 | 3,480 | 3,550 | 3,375 | 3,405 | 75,300 |
| 2021/08/13 | 3,385 | 3,475 | 3,350 | 3,460 | 85,100 |
| 2021/08/12 | 3,330 | 3,395 | 3,285 | 3,385 | 77,500 |
| 2021/08/11 | 3,160 | 3,355 | 3,125 | 3,325 | 148,000 |
| 2021/08/10 | 3,250 | 3,415 | 3,140 | 3,150 | 227,400 |
| 2021/08/06 | 3,130 | 3,200 | 3,000 | 3,165 | 192,100 |
| 2021/08/05 | 3,055 | 3,145 | 2,960 | 3,105 | 275,400 |
| 2021/08/04 | 2,755 | 2,888 | 2,750 | 2,871 | 84,500 |
| 2021/08/03 | 2,660 | 2,780 | 2,660 | 2,755 | 32,100 |
| 2021/08/02 | 2,590 | 2,700 | 2,588 | 2,656 | 23,500 |
| 2021/07/30 | 2,713 | 2,750 | 2,556 | 2,586 | 60,300 |
| 2021/07/29 | 2,665 | 2,720 | 2,629 | 2,719 | 17,900 |
| 2021/07/28 | 2,670 | 2,704 | 2,634 | 2,659 | 12,600 |
| 2021/07/27 | 2,666 | 2,717 | 2,657 | 2,709 | 16,900 |
| 2021/07/26 | 2,612 | 2,664 | 2,583 | 2,651 | 11,900 |
| 2021/07/21 | 2,635 | 2,635 | 2,585 | 2,591 | 11,600 |
| 2021/07/20 | 2,601 | 2,631 | 2,588 | 2,595 | 18,200 |
| 2021/07/19 | 2,690 | 2,697 | 2,603 | 2,637 | 26,500 |
| 2021/07/16 | 2,722 | 2,771 | 2,711 | 2,748 | 12,100 |
| 2021/07/15 | 2,828 | 2,835 | 2,688 | 2,733 | 35,000 |
| 2021/07/14 | 2,712 | 2,800 | 2,685 | 2,787 | 27,400 |
| 2021/07/13 | 2,660 | 2,731 | 2,607 | 2,711 | 33,200 |
| 2021/07/12 | 2,735 | 2,735 | 2,628 | 2,649 | 23,700 |
| 2021/07/09 | 2,632 | 2,675 | 2,620 | 2,653 | 39,100 |
| 2021/07/08 | 2,732 | 2,801 | 2,670 | 2,680 | 50,200 |
| 2021/07/07 | 2,820 | 2,893 | 2,721 | 2,731 | 116,300 |
| 2021/07/06 | 2,705 | 2,820 | 2,701 | 2,792 | 77,500 |
| 2021/07/05 | 2,683 | 2,792 | 2,680 | 2,739 | 63,700 |
| 2021/07/02 | 2,534 | 2,688 | 2,515 | 2,683 | 99,900 |
| 2021/07/01 | 2,560 | 2,571 | 2,487 | 2,522 | 27,200 |
| 2021/06/30 | 2,452 | 2,574 | 2,452 | 2,562 | 50,000 |
| 2021/06/29 | 2,458 | 2,458 | 2,413 | 2,450 | 15,900 |
| 2021/06/28 | 2,417 | 2,480 | 2,381 | 2,459 | 27,800 |
| 2021/06/25 | 2,460 | 2,460 | 2,347 | 2,411 | 52,800 |
| 2021/06/24 | 2,535 | 2,559 | 2,476 | 2,480 | 39,200 |
| 2021/06/23 | 2,371 | 2,520 | 2,371 | 2,518 | 78,800 |
| 2021/06/22 | 2,350 | 2,419 | 2,350 | 2,386 | 43,800 |
| 2021/06/21 | 2,250 | 2,330 | 2,217 | 2,316 | 32,500 |
| 2021/06/18 | 2,272 | 2,330 | 2,244 | 2,291 | 26,300 |
| 2021/06/17 | 2,230 | 2,252 | 2,162 | 2,242 | 30,400 |
| 2021/06/16 | 2,261 | 2,264 | 2,226 | 2,230 | 16,500 |
| 2021/06/15 | 2,299 | 2,299 | 2,256 | 2,270 | 13,600 |
| 2021/06/14 | 2,324 | 2,324 | 2,263 | 2,283 | 12,900 |
| 2021/06/11 | 2,379 | 2,379 | 2,295 | 2,295 | 35,500 |
| 2021/06/10 | 2,372 | 2,418 | 2,315 | 2,407 | 35,200 |
| 2021/06/09 | 2,413 | 2,413 | 2,378 | 2,387 | 12,800 |
| 2021/06/08 | 2,374 | 2,411 | 2,373 | 2,402 | 12,700 |
| 2021/06/07 | 2,418 | 2,425 | 2,353 | 2,382 | 17,400 |
| 2021/06/04 | 2,420 | 2,433 | 2,395 | 2,418 | 20,600 |
| 2021/06/03 | 2,444 | 2,444 | 2,393 | 2,424 | 18,100 |
| 2021/06/02 | 2,352 | 2,439 | 2,344 | 2,426 | 40,500 |
| 2021/06/01 | 2,318 | 2,360 | 2,297 | 2,356 | 25,300 |
| 2021/05/31 | 2,379 | 2,379 | 2,300 | 2,300 | 20,400 |
| 2021/05/28 | 2,384 | 2,385 | 2,333 | 2,352 | 23,900 |
| 2021/05/27 | 2,370 | 2,388 | 2,331 | 2,364 | 19,200 |
| 2021/05/26 | 2,368 | 2,408 | 2,354 | 2,364 | 23,200 |
| 2021/05/25 | 2,312 | 2,377 | 2,299 | 2,353 | 34,700 |
| 2021/05/24 | 2,296 | 2,316 | 2,279 | 2,299 | 10,700 |
| 2021/05/21 | 2,316 | 2,333 | 2,270 | 2,274 | 14,200 |
| 2021/05/20 | 2,264 | 2,333 | 2,259 | 2,315 | 15,700 |
| 2021/05/19 | 2,277 | 2,340 | 2,235 | 2,249 | 34,800 |
| 2021/05/18 | 2,256 | 2,360 | 2,247 | 2,281 | 48,100 |
| 2021/05/17 | 2,340 | 2,358 | 2,255 | 2,268 | 46,000 |
| 2021/05/14 | 2,210 | 2,348 | 2,196 | 2,321 | 133,000 |
| 2021/05/13 | 2,048 | 2,149 | 2,048 | 2,125 | 29,800 |
| 2021/05/12 | 2,097 | 2,138 | 2,050 | 2,050 | 34,400 |
| 2021/05/11 | 2,124 | 2,146 | 2,097 | 2,111 | 19,000 |
| 2021/05/10 | 2,132 | 2,153 | 2,103 | 2,153 | 9,900 |
| 2021/05/07 | 2,101 | 2,127 | 2,080 | 2,127 | 11,900 |
| 2021/05/06 | 2,061 | 2,118 | 2,061 | 2,101 | 20,300 |
| 2021/04/30 | 2,061 | 2,072 | 2,051 | 2,057 | 8,600 |
| 2021/04/28 | 2,075 | 2,086 | 2,047 | 2,061 | 22,600 |
| 2021/04/27 | 2,073 | 2,108 | 2,070 | 2,075 | 11,200 |
| 2021/04/26 | 2,044 | 2,098 | 2,044 | 2,090 | 9,300 |
| 2021/04/23 | 2,080 | 2,088 | 2,042 | 2,045 | 9,200 |
| 2021/04/22 | 2,092 | 2,120 | 2,073 | 2,084 | 6,200 |
| 2021/04/21 | 2,082 | 2,100 | 2,050 | 2,071 | 20,200 |
| 2021/04/20 | 2,165 | 2,167 | 2,124 | 2,132 | 10,500 |
| 2021/04/19 | 2,183 | 2,183 | 2,159 | 2,183 | 8,200 |
| 2021/04/16 | 2,133 | 2,175 | 2,133 | 2,164 | 14,600 |
| 2021/04/15 | 2,079 | 2,157 | 2,079 | 2,151 | 30,500 |
| 2021/04/14 | 2,099 | 2,099 | 2,058 | 2,075 | 13,300 |
| 2021/04/13 | 2,099 | 2,110 | 2,067 | 2,102 | 13,100 |
| 2021/04/12 | 2,081 | 2,097 | 2,042 | 2,096 | 37,400 |
| 2021/04/09 | 2,097 | 2,128 | 2,082 | 2,082 | 17,200 |
| 2021/04/08 | 2,171 | 2,179 | 2,071 | 2,101 | 72,300 |
| 2021/04/07 | 2,203 | 2,215 | 2,174 | 2,181 | 30,200 |
| 2021/04/06 | 2,280 | 2,284 | 2,210 | 2,223 | 24,400 |
| 2021/04/05 | 2,210 | 2,285 | 2,190 | 2,284 | 29,900 |
| 2021/04/02 | 2,215 | 2,229 | 2,178 | 2,210 | 22,500 |
| 2021/04/01 | 2,191 | 2,215 | 2,159 | 2,194 | 27,300 |
| 2021/03/31 | 2,150 | 2,204 | 2,125 | 2,164 | 29,800 |
| 2021/03/30 | 2,101 | 2,180 | 2,101 | 2,150 | 42,300 |
| 2021/03/29 | 2,114 | 2,150 | 2,079 | 2,141 | 37,700 |
| 2021/03/26 | 2,082 | 2,109 | 2,077 | 2,104 | 15,000 |
| 2021/03/25 | 2,036 | 2,092 | 2,036 | 2,062 | 21,400 |
| 2021/03/24 | 2,131 | 2,131 | 2,036 | 2,036 | 45,800 |
| 2021/03/23 | 2,241 | 2,241 | 2,163 | 2,163 | 19,300 |
| 2021/03/22 | 2,250 | 2,275 | 2,204 | 2,207 | 29,700 |
| 2021/03/19 | 2,258 | 2,278 | 2,214 | 2,278 | 24,600 |
| 2021/03/18 | 2,266 | 2,288 | 2,205 | 2,259 | 20,900 |
| 2021/03/17 | 2,243 | 2,265 | 2,229 | 2,259 | 16,600 |
| 2021/03/16 | 2,197 | 2,240 | 2,195 | 2,239 | 19,200 |
| 2021/03/15 | 2,215 | 2,233 | 2,177 | 2,189 | 18,600 |
| 2021/03/12 | 2,162 | 2,210 | 2,150 | 2,203 | 21,200 |
| 2021/03/11 | 2,124 | 2,160 | 2,121 | 2,159 | 12,500 |
| 2021/03/10 | 2,138 | 2,165 | 2,101 | 2,127 | 29,800 |
| 2021/03/09 | 2,054 | 2,175 | 2,048 | 2,163 | 42,800 |
| 2021/03/08 | 2,103 | 2,117 | 2,050 | 2,058 | 25,500 |
| 2021/03/05 | 2,060 | 2,062 | 1,977 | 2,062 | 43,200 |
| 2021/03/04 | 2,106 | 2,116 | 2,037 | 2,061 | 22,900 |
| 2021/03/03 | 2,085 | 2,122 | 2,081 | 2,122 | 16,900 |
| 2021/03/02 | 2,154 | 2,183 | 2,100 | 2,113 | 22,900 |
| 2021/03/01 | 2,130 | 2,174 | 2,126 | 2,174 | 21,800 |
| 2021/02/26 | 2,153 | 2,201 | 2,120 | 2,126 | 32,200 |
| 2021/02/25 | 2,203 | 2,249 | 2,196 | 2,196 | 31,400 |
| 2021/02/24 | 2,199 | 2,256 | 2,194 | 2,203 | 46,600 |
| 2021/02/22 | 2,074 | 2,186 | 2,074 | 2,171 | 38,000 |
| 2021/02/19 | 2,054 | 2,077 | 2,007 | 2,058 | 43,000 |
| 2021/02/18 | 2,176 | 2,179 | 2,086 | 2,086 | 32,300 |
| 2021/02/17 | 2,132 | 2,187 | 2,132 | 2,167 | 12,000 |
| 2021/02/16 | 2,175 | 2,175 | 2,146 | 2,153 | 19,900 |
| 2021/02/15 | 2,184 | 2,184 | 2,137 | 2,175 | 24,300 |
| 2021/02/12 | 2,216 | 2,216 | 2,129 | 2,150 | 27,400 |
| 2021/02/10 | 2,208 | 2,208 | 2,145 | 2,191 | 24,700 |
| 2021/02/09 | 2,250 | 2,250 | 2,160 | 2,168 | 45,500 |
| 2021/02/08 | 2,229 | 2,280 | 2,221 | 2,228 | 38,300 |
| 2021/02/05 | 2,230 | 2,239 | 2,210 | 2,220 | 20,700 |
| 2021/02/04 | 2,231 | 2,245 | 2,194 | 2,226 | 39,600 |
| 2021/02/03 | 2,285 | 2,345 | 2,248 | 2,257 | 44,600 |
| 2021/02/02 | 2,189 | 2,285 | 2,184 | 2,270 | 54,000 |
| 2021/02/01 | 2,189 | 2,205 | 2,158 | 2,184 | 35,300 |
| 2021/01/29 | 2,278 | 2,278 | 2,174 | 2,189 | 56,200 |
| 2021/01/28 | 2,241 | 2,285 | 2,238 | 2,254 | 45,900 |
| 2021/01/27 | 2,326 | 2,350 | 2,283 | 2,310 | 26,300 |
| 2021/01/26 | 2,420 | 2,420 | 2,339 | 2,342 | 23,800 |
| 2021/01/25 | 2,343 | 2,419 | 2,342 | 2,415 | 36,500 |
| 2021/01/22 | 2,340 | 2,375 | 2,309 | 2,356 | 22,400 |
| 2021/01/21 | 2,340 | 2,412 | 2,340 | 2,368 | 36,500 |
| 2021/01/20 | 2,327 | 2,338 | 2,288 | 2,338 | 39,100 |
| 2021/01/19 | 2,322 | 2,364 | 2,301 | 2,327 | 39,600 |
| 2021/01/18 | 2,264 | 2,283 | 2,214 | 2,283 | 32,600 |
| 2021/01/15 | 2,338 | 2,355 | 2,275 | 2,303 | 46,200 |
| 2021/01/14 | 2,408 | 2,431 | 2,340 | 2,359 | 64,400 |
| 2021/01/13 | 2,384 | 2,450 | 2,378 | 2,438 | 47,900 |
| 2021/01/12 | 2,399 | 2,404 | 2,340 | 2,392 | 41,000 |
| 2021/01/08 | 2,352 | 2,425 | 2,350 | 2,399 | 50,000 |
| 2021/01/07 | 2,310 | 2,374 | 2,310 | 2,350 | 46,500 |
| 2021/01/06 | 2,287 | 2,315 | 2,262 | 2,310 | 32,500 |
| 2021/01/05 | 2,201 | 2,299 | 2,187 | 2,263 | 38,500 |
| 2021/01/04 | 2,348 | 2,348 | 2,209 | 2,231 | 40,800 |