4100 戸田工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,067 | 1,067 | 980 | 1,011 | 39,800 | 1,011 |
| 2025-04-03 | 1,110 | 1,130 | 1,062 | 1,103 | 25,300 | 1,103 |
| 2025-04-02 | 1,126 | 1,150 | 1,122 | 1,122 | 10,600 | 1,122 |
| 2025-04-01 | 1,125 | 1,160 | 1,122 | 1,122 | 6,000 | 1,122 |
| 2025-03-31 | 1,170 | 1,170 | 1,128 | 1,129 | 22,700 | 1,129 |
| 2025-03-28 | 1,228 | 1,228 | 1,180 | 1,188 | 11,700 | 1,188 |
| 2025-03-27 | 1,191 | 1,227 | 1,190 | 1,227 | 8,900 | 1,227 |
| 2025-03-26 | 1,195 | 1,208 | 1,185 | 1,207 | 8,100 | 1,207 |
| 2025-03-25 | 1,191 | 1,209 | 1,191 | 1,201 | 4,100 | 1,201 |
| 2025-03-24 | 1,214 | 1,214 | 1,191 | 1,191 | 3,700 | 1,191 |
| 2025-03-21 | 1,214 | 1,214 | 1,175 | 1,205 | 10,000 | 1,205 |
| 2025-03-19 | 1,220 | 1,239 | 1,204 | 1,214 | 4,400 | 1,214 |
| 2025-03-18 | 1,256 | 1,273 | 1,227 | 1,227 | 10,800 | 1,227 |
| 2025-03-17 | 1,270 | 1,277 | 1,255 | 1,257 | 9,200 | 1,257 |
| 2025-03-14 | 1,251 | 1,261 | 1,228 | 1,257 | 13,800 | 1,257 |
| 2025-03-13 | 1,213 | 1,267 | 1,212 | 1,264 | 21,200 | 1,264 |
| 2025-03-12 | 1,195 | 1,237 | 1,195 | 1,228 | 17,300 | 1,228 |
| 2025-03-11 | 1,180 | 1,202 | 1,170 | 1,191 | 5,700 | 1,191 |
| 2025-03-10 | 1,186 | 1,194 | 1,181 | 1,194 | 5,800 | 1,194 |
| 2025-03-07 | 1,168 | 1,190 | 1,155 | 1,187 | 13,600 | 1,187 |
| 2025-03-06 | 1,155 | 1,185 | 1,147 | 1,185 | 13,100 | 1,185 |
| 2025-03-05 | 1,146 | 1,156 | 1,142 | 1,149 | 5,000 | 1,149 |
| 2025-03-04 | 1,147 | 1,152 | 1,123 | 1,152 | 7,500 | 1,152 |
| 2025-03-03 | 1,149 | 1,154 | 1,119 | 1,148 | 18,400 | 1,148 |
| 2025-02-28 | 1,159 | 1,168 | 1,112 | 1,140 | 13,500 | 1,140 |
| 2025-02-27 | 1,122 | 1,162 | 1,122 | 1,160 | 7,300 | 1,160 |
| 2025-02-26 | 1,110 | 1,129 | 1,110 | 1,129 | 11,100 | 1,129 |
| 2025-02-25 | 1,146 | 1,147 | 1,114 | 1,116 | 9,100 | 1,116 |
| 2025-02-21 | 1,159 | 1,159 | 1,136 | 1,150 | 9,300 | 1,150 |
| 2025-02-20 | 1,147 | 1,175 | 1,147 | 1,153 | 6,000 | 1,153 |
| 2025-02-19 | 1,175 | 1,180 | 1,157 | 1,157 | 11,200 | 1,157 |
| 2025-02-18 | 1,159 | 1,180 | 1,140 | 1,175 | 25,600 | 1,175 |
| 2025-02-17 | 1,146 | 1,164 | 1,146 | 1,150 | 10,600 | 1,150 |
| 2025-02-14 | 1,203 | 1,203 | 1,156 | 1,161 | 17,700 | 1,161 |
| 2025-02-13 | 1,246 | 1,246 | 1,180 | 1,203 | 15,000 | 1,203 |
| 2025-02-12 | 1,158 | 1,250 | 1,158 | 1,241 | 46,600 | 1,241 |
| 2025-02-10 | 1,175 | 1,197 | 1,160 | 1,163 | 25,100 | 1,163 |
| 2025-02-07 | 1,152 | 1,199 | 1,152 | 1,175 | 30,800 | 1,175 |
| 2025-02-06 | 1,124 | 1,192 | 1,120 | 1,181 | 36,700 | 1,181 |
| 2025-02-05 | 1,097 | 1,145 | 1,097 | 1,114 | 37,300 | 1,114 |
| 2025-02-04 | 1,039 | 1,095 | 1,039 | 1,095 | 18,100 | 1,095 |
| 2025-02-03 | 1,052 | 1,052 | 1,030 | 1,031 | 19,800 | 1,031 |
| 2025-01-31 | 1,080 | 1,080 | 1,052 | 1,059 | 11,400 | 1,059 |
| 2025-01-30 | 1,067 | 1,083 | 1,059 | 1,080 | 14,200 | 1,080 |
| 2025-01-29 | 1,077 | 1,077 | 1,065 | 1,069 | 6,300 | 1,069 |
| 2025-01-28 | 1,072 | 1,086 | 1,060 | 1,076 | 17,700 | 1,076 |
| 2025-01-27 | 1,097 | 1,108 | 1,077 | 1,083 | 15,800 | 1,083 |
| 2025-01-24 | 1,084 | 1,108 | 1,084 | 1,097 | 13,100 | 1,097 |
| 2025-01-23 | 1,097 | 1,097 | 1,072 | 1,084 | 11,400 | 1,084 |
| 2025-01-22 | 1,088 | 1,128 | 1,083 | 1,101 | 27,300 | 1,101 |
| 2025-01-21 | 1,081 | 1,099 | 1,074 | 1,094 | 9,000 | 1,094 |
| 2025-01-20 | 1,049 | 1,085 | 1,049 | 1,074 | 16,100 | 1,074 |
| 2025-01-17 | 1,049 | 1,057 | 1,035 | 1,049 | 28,700 | 1,049 |
| 2025-01-16 | 1,053 | 1,069 | 1,050 | 1,053 | 12,400 | 1,053 |
| 2025-01-15 | 1,061 | 1,073 | 1,050 | 1,053 | 28,700 | 1,053 |
| 2025-01-14 | 1,095 | 1,100 | 1,066 | 1,072 | 33,500 | 1,072 |
| 2025-01-10 | 1,096 | 1,108 | 1,091 | 1,095 | 17,400 | 1,095 |
| 2025-01-09 | 1,135 | 1,135 | 1,100 | 1,103 | 32,000 | 1,103 |
| 2025-01-08 | 1,133 | 1,147 | 1,131 | 1,136 | 15,400 | 1,136 |
| 2025-01-07 | 1,154 | 1,158 | 1,135 | 1,139 | 32,300 | 1,139 |
| 2025-01-06 | 1,185 | 1,187 | 1,153 | 1,153 | 21,200 | 1,153 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.3株