[1860 東証1部] 戸田建設 日足 時系列データ

[1860 東証1部] 戸田建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17865.00869.00847.00852.001024000874432000
2017-11-16844.00859.00837.00854.00707000601125000
2017-11-15872.00875.00840.00845.0015810001342279000
2017-11-14892.00899.00867.00873.0021080001844280000
2017-11-13925.00928.00877.00882.0020010001781831000
2017-11-10969.00978.00888.00927.0026040002446580000
2017-11-09968.00982.00963.00977.0017020001658059000
2017-11-08974.00979.00960.00963.0010660001032147000
2017-11-07975.00976.00958.00974.00990000957798000
2017-11-06980.00981.00965.00973.0010650001035147000
2017-11-02941.00961.00932.00961.0010530001002626000
2017-11-01928.00940.00919.00937.00773000720734000
2017-10-31919.00922.00913.00921.00594000545480000
2017-10-30913.00918.00905.00918.00975000891306000
2017-10-27903.00914.00898.00913.00911000827555000
2017-10-26892.00905.00890.00896.00836000750289000
2017-10-25890.00892.00883.00889.00953000845873000
2017-10-24878.00890.00878.00886.00749000662498000
2017-10-23887.00888.00875.00881.001061000935077000
2017-10-20861.00877.00857.00874.0011610001010821000
2017-10-19888.00888.00854.00865.0029000002512211000
2017-10-18890.00894.00879.00888.00539000477902000
2017-10-17893.00894.00885.00891.00549000488837000
2017-10-16885.00893.00881.00890.00712000632449000
2017-10-13861.00878.00857.00876.001056000916343000
2017-10-12874.00880.00866.00867.00751000655211000
2017-10-11881.00884.00872.00874.00708000620205000
2017-10-10858.00887.00856.00884.00907000797589000
2017-10-06869.00871.00860.00862.00372000320837000
2017-10-05877.00879.00865.00867.00435000377730000
2017-10-04884.00884.00874.00878.00532000467202000
2017-10-03892.00896.00878.00884.00696000615054000
2017-10-02885.00888.00881.00883.00806000712798000
2017-09-29878.00882.00874.00877.00823000722154000
2017-09-28869.00877.00863.00876.00589000513217000
2017-09-27865.00867.00858.00864.00763000658634000
2017-09-26845.00863.00845.00859.00869000744847000
2017-09-25838.00846.00837.00844.00595000501179000
2017-09-22836.00844.00833.00837.00643000538587000
2017-09-21830.00838.00827.00832.00553000460730000
2017-09-20831.00841.00826.00828.00608000505557000
2017-09-19818.00835.00813.00834.00981000811151000
2017-09-15811.00818.00809.00811.00947000768607000
2017-09-14813.00814.00805.00811.00375000303934000
2017-09-13807.00817.00807.00811.00583000473494000
2017-09-12820.00820.00808.00810.00559000455301000
2017-09-11815.00818.00807.00809.00536000435102000
2017-09-08791.00814.00791.00804.0015980001283481000
2017-09-07795.00800.00791.00794.00544000432591000
2017-09-06774.00791.00772.00789.00590000462415000
2017-09-05787.00793.00775.00779.001040000813616000
2017-09-04794.00795.00782.00786.00857000674438000
2017-09-01790.00798.00785.00795.001160000916462000
2017-08-31787.00798.00782.00790.0013980001106668000
2017-08-30802.00802.00785.00788.0034680002733797000
2017-08-29781.00801.00780.00799.0014110001122883000
2017-08-28785.00788.00780.00785.00968000758956000
2017-08-25794.00795.00782.00783.001201000944882000
2017-08-24791.00804.00791.00798.00855000683947000
2017-08-23803.00805.00796.00797.001152000921245000
2017-08-22794.00797.00788.00794.0016210001286297000
2017-08-21788.00798.00785.00798.0015410001223965000
2017-08-18796.00796.00784.00787.0014580001152742000
2017-08-17780.00810.00779.00806.0021130001692118000
2017-08-16772.00778.00768.00772.00967000747840000
2017-08-15772.00782.00767.00776.001019000791456000
2017-08-14795.00795.00771.00774.001281000996837000
2017-08-10794.00797.00772.00780.0014910001164156000
2017-08-09799.00807.00782.00789.0017960001423520000
2017-08-08824.00829.00809.00814.0017200001406159000
2017-08-07805.00828.00802.00824.0013170001078607000
2017-08-04783.00807.00783.00802.0016090001288149000
2017-08-03770.00780.00770.00780.00686000533106000
2017-08-02776.00778.00764.00770.00614000472984000
2017-08-01759.00779.00759.00778.001053000815231000
2017-07-31754.00768.00749.00759.00862000654759000
2017-07-28751.00762.00751.00756.00738000557645000
2017-07-27765.00773.00749.00750.00770000584155000
2017-07-26753.00763.00752.00756.0018380001388333000
2017-07-25750.00752.00741.00749.0014010001046432000
2017-07-24753.00759.00749.00755.00745000562227000
2017-07-21763.00763.00755.00757.00793000601535000
2017-07-20750.00764.00750.00760.00783000594538000
2017-07-19737.00759.00737.00753.001003000752938000
2017-07-18730.00746.00727.00744.00915000677084000
2017-07-14729.00742.00723.00738.00678000498465000
2017-07-13732.00740.00728.00729.00839000614614000
2017-07-12742.00742.00730.00732.00714000524053000
2017-07-11711.00743.00710.00741.001288000944868000
2017-07-10715.00715.00704.00711.00453000321711000
2017-07-07717.00719.00706.00709.00642000456390000
2017-07-06708.00725.00708.00723.001000000720515000
2017-07-05693.00707.00686.00707.001042000727000000
2017-07-04706.00706.00690.00693.001091000757236000
2017-07-03715.00724.00700.00700.001204000856105000
2017-06-30704.00705.00693.00700.00865000604101000
2017-06-29714.00714.00705.00710.00528000374148000
2017-06-28707.00711.00703.00706.00857000605391000
2017-06-27719.00720.00711.00714.00689000492312000
2017-06-26722.00724.00718.00719.00477000343504000
2017-06-23727.00727.00719.00723.00632000457140000
2017-06-22723.00727.00719.00720.00748000540566000
2017-06-21719.00724.00715.00721.00778000560499000
2017-06-20719.00723.00716.00720.00958000689909000
2017-06-19713.00718.00711.00712.00600000428032000
2017-06-16718.00727.00709.00714.001053000755924000
2017-06-15710.00720.00709.00710.00822000586356000
2017-06-14709.00714.00708.00710.00656000466894000
2017-06-13697.00715.00697.00710.00708000500415000
2017-06-12689.00706.00685.00705.00650000454608000
2017-06-09689.00695.00686.00692.00750000518561000
2017-06-08694.00701.00689.00689.00941000652852000
2017-06-07707.00710.00701.00702.00945000665109000
2017-06-06716.00717.00706.00710.00718000510884000
2017-06-05709.00717.00708.00716.00709000505947000
2017-06-02696.00714.00695.00713.001246000880055000
2017-06-01695.00706.00694.00698.001139000796943000
2017-05-31702.00707.00696.00698.001345000942211000
2017-05-30705.00711.00700.00708.001109000782941000
2017-05-29712.00716.00706.00706.00667000473829000
2017-05-26718.00722.00710.00716.00720000515100000
2017-05-25718.00728.00718.00721.00718000518882000
2017-05-24729.00731.00716.00718.00849000612731000
2017-05-23718.00734.00716.00730.001116000814392000
2017-05-22719.00726.00714.00724.00722000521812000
2017-05-19718.00723.00710.00714.00720000514753000
2017-05-18702.00721.00702.00720.001336000952687000
2017-05-17704.00716.00702.00712.001005000715583000
2017-05-16714.00716.00702.00712.001278000908728000
2017-05-15656.00711.00656.00701.0024450001695384000
2017-05-12711.00718.00657.00666.0026720001796478000
2017-05-11712.00721.00712.00715.00391000280129000
2017-05-10720.00724.00717.00719.00531000382554000
2017-05-09720.00725.00718.00719.00803000578756000
2017-05-08704.00724.00703.00724.00820000588997000
2017-05-02693.00702.00693.00697.00531000370588000
2017-05-01688.00698.00688.00696.00476000329888000
2017-04-28682.00691.00681.00688.00681000468070000
2017-04-27680.00684.00679.00682.00482000328514000
2017-04-26679.00684.00676.00683.00509000347030000
2017-04-25665.00676.00665.00674.00826000555510000
2017-04-24666.00669.00658.00668.00611000406122000
2017-04-21653.00662.00653.00656.00663000435039000
2017-04-20644.00653.00644.00651.00667000433351000
2017-04-19647.00653.00643.00652.00986000640247000
2017-04-18656.00661.00656.00657.00641000422000000
2017-04-17644.00650.00640.00649.00485000313462000
2017-04-14648.00650.00644.00645.00637000411217000
2017-04-13660.00660.00651.00653.00699000456543000
2017-04-12654.00668.00654.00665.00974000644997000
2017-04-11654.00665.00653.00664.001018000673312000
2017-04-10654.00661.00635.00653.001456000942823000
2017-04-07648.00658.00644.00654.001038000678028000
2017-04-06656.00657.00637.00640.00649000417343000
2017-04-05657.00662.00652.00654.00598000392778000
2017-04-04661.00668.00654.00659.00722000477168000
2017-04-03668.00676.00665.00671.00763000512042000
2017-03-31678.00688.00670.00670.00913000618674000
2017-03-30691.00691.00675.00676.00527000359582000
2017-03-29701.00705.00690.00695.00608000422543000
2017-03-28695.00706.00690.00706.00775000544366000
2017-03-27693.00693.00681.00685.00993000681497000
2017-03-24699.00710.00696.00705.00561000395547000
2017-03-23703.00707.00694.00699.00571000398669000
2017-03-22705.00710.00702.00704.00698000492179000
2017-03-21715.00720.00711.00713.00533000381065000
2017-03-17711.00720.00707.00717.00860000614746000
2017-03-16707.00713.00702.00713.00750000531561000
2017-03-15713.00718.00711.00717.00461000329607000
2017-03-14718.00719.00712.00718.00480000343740000
2017-03-13722.00723.00716.00717.00685000492101000
2017-03-10727.00729.00716.00721.00907000655685000
2017-03-09720.00724.00717.00720.00442000318429000
2017-03-08719.00719.00713.00719.00904000648254000
2017-03-07698.00725.00696.00722.0016600001188538000
2017-03-06693.00698.00691.00693.00565000392349000
2017-03-03692.00694.00688.00693.00578000399516000
2017-03-02694.00699.00691.00694.00529000367200000
2017-03-01679.00690.00674.00690.00754000516263000
2017-02-28690.00692.00680.00683.00893000612528000
2017-02-27689.00693.00681.00684.00842000577981000
2017-02-24683.00698.00683.00694.00795000551171000
2017-02-23685.00692.00674.00691.001179000809523000
2017-02-22673.00683.00672.00683.001395000946803000
2017-02-21669.00676.00666.00673.00625000419875000
2017-02-20664.00670.00654.00668.00905000600744000
2017-02-17673.00674.00662.00668.001082000722659000
2017-02-16673.00689.00673.00683.001376000937575000
2017-02-15671.00673.00663.00665.00915000609529000
2017-02-14670.00686.00662.00662.001262000846442000
2017-02-13636.00664.00634.00664.0019350001265983000
2017-02-10637.00639.00625.00630.00965000609385000
2017-02-09629.00630.00620.00627.00580000362757000
2017-02-08637.00637.00629.00632.00583000368306000
2017-02-07627.00636.00626.00636.00730000461705000
2017-02-06625.00631.00623.00631.00804000505227000
2017-02-03611.00621.00611.00615.00508000312666000
2017-02-02627.00627.00610.00612.00536000330226000
2017-02-01618.00628.00612.00627.00431000268320000
2017-01-31620.00628.00618.00620.00796000494349000
2017-01-30624.00629.00621.00628.00501000313692000
2017-01-27627.00628.00619.00624.00599000374253000
2017-01-26623.00625.00617.00623.00514000319450000
2017-01-25625.00626.00613.00614.00378000233125000
2017-01-24615.00617.00609.00615.00499000306304000
2017-01-23613.00614.00602.00610.00728000444740000
2017-01-20621.00624.00616.00622.00457000283932000
2017-01-19620.00629.00617.00622.00573000356582000
2017-01-18618.00623.00613.00623.00686000424030000
2017-01-17635.00635.00620.00622.00777000485037000
2017-01-16641.00643.00634.00636.00460000292918000
2017-01-13639.00642.00637.00639.00473000302365000
2017-01-12650.00650.00632.00636.00762000485597000
2017-01-11645.00654.00640.00653.001198000778601000
2017-01-10640.00644.00635.00644.001118000716992000
2017-01-06630.00637.00629.00635.00497000315418000
2017-01-05646.00646.00634.00637.00584000372429000
2017-01-04625.00645.00622.00643.001069000683074000
2016-12-30622.00622.00610.00617.00560000344845000
2016-12-29624.00626.00616.00620.00641000397085000
2016-12-28619.00627.00619.00625.00407000254310000
2016-12-27621.00629.00619.00620.00517000321873000
2016-12-26635.00635.00625.00627.00515000323616000
2016-12-22631.00633.00624.00630.00587000368705000
2016-12-21645.00645.00630.00631.00747000474836000
2016-12-20636.00644.00634.00644.00469000300614000
2016-12-19641.00641.00632.00636.00633000402676000
2016-12-16638.00642.00634.00641.001094000698780000
2016-12-15639.00640.00629.00633.00667000422587000
2016-12-14640.00642.00636.00636.00515000328585000
2016-12-13639.00641.00633.00640.00946000603470000
2016-12-12636.00644.00632.00639.001213000774215000
2016-12-09632.00634.00627.00634.001009000636535000
2016-12-08629.00632.00623.00632.00983000617543000
2016-12-07623.00624.00617.00623.00831000516090000
2016-12-06624.00627.00620.00623.001225000762391000
2016-12-05621.00625.00606.00617.001241000761409000
2016-12-02628.00632.00625.00627.00766000481150000
2016-12-01640.00643.00628.00631.0016110001022012000
2016-11-30620.00643.00620.00641.0028450001805501000
2016-11-29611.00613.00604.00612.001168000711435000
2016-11-28595.00613.00593.00612.001650000999674000
2016-11-25598.00600.00589.00593.00913000541964000
2016-11-24605.00607.00592.00594.001110000662867000
2016-11-22578.00602.00574.00600.0019520001156706000
2016-11-21570.00580.00570.00577.0020990001209361000
2016-11-18546.00566.00544.00566.001724000961599000
2016-11-17536.00542.00532.00536.001026000550467000
2016-11-16542.00542.00535.00539.001013000545630000
2016-11-15532.00535.00527.00533.001307000694316000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter