4100 戸田工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,7132,7502,5562,58660,3002,586
2021-07-292,6652,7202,6292,71917,9002,719
2021-07-282,6702,7042,6342,65912,6002,659
2021-07-272,6662,7172,6572,70916,9002,709
2021-07-262,6122,6642,5832,65111,9002,651
2021-07-212,6352,6352,5852,59111,6002,591
2021-07-202,6012,6312,5882,59518,2002,595
2021-07-192,6902,6972,6032,63726,5002,637
2021-07-162,7222,7712,7112,74812,1002,748
2021-07-152,8282,8352,6882,73335,0002,733
2021-07-142,7122,8002,6852,78727,4002,787
2021-07-132,6602,7312,6072,71133,2002,711
2021-07-122,7352,7352,6282,64923,7002,649
2021-07-092,6322,6752,6202,65339,1002,653
2021-07-082,7322,8012,6702,68050,2002,680
2021-07-072,8202,8932,7212,731116,3002,731
2021-07-062,7052,8202,7012,79277,5002,792
2021-07-052,6832,7922,6802,73963,7002,739
2021-07-022,5342,6882,5152,68399,9002,683
2021-07-012,5602,5712,4872,52227,2002,522
2021-06-302,4522,5742,4522,56250,0002,562
2021-06-292,4582,4582,4132,45015,9002,450
2021-06-282,4172,4802,3812,45927,8002,459
2021-06-252,4602,4602,3472,41152,8002,411
2021-06-242,5352,5592,4762,48039,2002,480
2021-06-232,3712,5202,3712,51878,8002,518
2021-06-222,3502,4192,3502,38643,8002,386
2021-06-212,2502,3302,2172,31632,5002,316
2021-06-182,2722,3302,2442,29126,3002,291
2021-06-172,2302,2522,1622,24230,4002,242
2021-06-162,2612,2642,2262,23016,5002,230
2021-06-152,2992,2992,2562,27013,6002,270
2021-06-142,3242,3242,2632,28312,9002,283
2021-06-112,3792,3792,2952,29535,5002,295
2021-06-102,3722,4182,3152,40735,2002,407
2021-06-092,4132,4132,3782,38712,8002,387
2021-06-082,3742,4112,3732,40212,7002,402
2021-06-072,4182,4252,3532,38217,4002,382
2021-06-042,4202,4332,3952,41820,6002,418
2021-06-032,4442,4442,3932,42418,1002,424
2021-06-022,3522,4392,3442,42640,5002,426
2021-06-012,3182,3602,2972,35625,3002,356
2021-05-312,3792,3792,3002,30020,4002,300
2021-05-282,3842,3852,3332,35223,9002,352
2021-05-272,3702,3882,3312,36419,2002,364
2021-05-262,3682,4082,3542,36423,2002,364
2021-05-252,3122,3772,2992,35334,7002,353
2021-05-242,2962,3162,2792,29910,7002,299
2021-05-212,3162,3332,2702,27414,2002,274
2021-05-202,2642,3332,2592,31515,7002,315
2021-05-192,2772,3402,2352,24934,8002,249
2021-05-182,2562,3602,2472,28148,1002,281
2021-05-172,3402,3582,2552,26846,0002,268
2021-05-142,2102,3482,1962,321133,0002,321
2021-05-132,0482,1492,0482,12529,8002,125
2021-05-122,0972,1382,0502,05034,4002,050
2021-05-112,1242,1462,0972,11119,0002,111
2021-05-102,1322,1532,1032,1539,9002,153
2021-05-072,1012,1272,0802,12711,9002,127
2021-05-062,0612,1182,0612,10120,3002,101
2021-04-302,0612,0722,0512,0578,6002,057
2021-04-282,0752,0862,0472,06122,6002,061
2021-04-272,0732,1082,0702,07511,2002,075
2021-04-262,0442,0982,0442,0909,3002,090
2021-04-232,0802,0882,0422,0459,2002,045
2021-04-222,0922,1202,0732,0846,2002,084
2021-04-212,0822,1002,0502,07120,2002,071
2021-04-202,1652,1672,1242,13210,5002,132
2021-04-192,1832,1832,1592,1838,2002,183
2021-04-162,1332,1752,1332,16414,6002,164
2021-04-152,0792,1572,0792,15130,5002,151
2021-04-142,0992,0992,0582,07513,3002,075
2021-04-132,0992,1102,0672,10213,1002,102
2021-04-122,0812,0972,0422,09637,4002,096
2021-04-092,0972,1282,0822,08217,2002,082
2021-04-082,1712,1792,0712,10172,3002,101
2021-04-072,2032,2152,1742,18130,2002,181
2021-04-062,2802,2842,2102,22324,4002,223
2021-04-052,2102,2852,1902,28429,9002,284
2021-04-022,2152,2292,1782,21022,5002,210
2021-04-012,1912,2152,1592,19427,3002,194
2021-03-312,1502,2042,1252,16429,8002,164
2021-03-302,1012,1802,1012,15042,3002,150
2021-03-292,1142,1502,0792,14137,7002,141
2021-03-262,0822,1092,0772,10415,0002,104
2021-03-252,0362,0922,0362,06221,4002,062
2021-03-242,1312,1312,0362,03645,8002,036
2021-03-232,2412,2412,1632,16319,3002,163
2021-03-222,2502,2752,2042,20729,7002,207
2021-03-192,2582,2782,2142,27824,6002,278
2021-03-182,2662,2882,2052,25920,9002,259
2021-03-172,2432,2652,2292,25916,6002,259
2021-03-162,1972,2402,1952,23919,2002,239
2021-03-152,2152,2332,1772,18918,6002,189
2021-03-122,1622,2102,1502,20321,2002,203
2021-03-112,1242,1602,1212,15912,5002,159
2021-03-102,1382,1652,1012,12729,8002,127
2021-03-092,0542,1752,0482,16342,8002,163
2021-03-082,1032,1172,0502,05825,5002,058
2021-03-052,0602,0621,9772,06243,2002,062
2021-03-042,1062,1162,0372,06122,9002,061
2021-03-032,0852,1222,0812,12216,9002,122
2021-03-022,1542,1832,1002,11322,9002,113
2021-03-012,1302,1742,1262,17421,8002,174
2021-02-262,1532,2012,1202,12632,2002,126
2021-02-252,2032,2492,1962,19631,4002,196
2021-02-242,1992,2562,1942,20346,6002,203
2021-02-222,0742,1862,0742,17138,0002,171
2021-02-192,0542,0772,0072,05843,0002,058
2021-02-182,1762,1792,0862,08632,3002,086
2021-02-172,1322,1872,1322,16712,0002,167
2021-02-162,1752,1752,1462,15319,9002,153
2021-02-152,1842,1842,1372,17524,3002,175
2021-02-122,2162,2162,1292,15027,4002,150
2021-02-102,2082,2082,1452,19124,7002,191
2021-02-092,2502,2502,1602,16845,5002,168
2021-02-082,2292,2802,2212,22838,3002,228
2021-02-052,2302,2392,2102,22020,7002,220
2021-02-042,2312,2452,1942,22639,6002,226
2021-02-032,2852,3452,2482,25744,6002,257
2021-02-022,1892,2852,1842,27054,0002,270
2021-02-012,1892,2052,1582,18435,3002,184
2021-01-292,2782,2782,1742,18956,2002,189
2021-01-282,2412,2852,2382,25445,9002,254
2021-01-272,3262,3502,2832,31026,3002,310
2021-01-262,4202,4202,3392,34223,8002,342
2021-01-252,3432,4192,3422,41536,5002,415
2021-01-222,3402,3752,3092,35622,4002,356
2021-01-212,3402,4122,3402,36836,5002,368
2021-01-202,3272,3382,2882,33839,1002,338
2021-01-192,3222,3642,3012,32739,6002,327
2021-01-182,2642,2832,2142,28332,6002,283
2021-01-152,3382,3552,2752,30346,2002,303
2021-01-142,4082,4312,3402,35964,4002,359
2021-01-132,3842,4502,3782,43847,9002,438
2021-01-122,3992,4042,3402,39241,0002,392
2021-01-082,3522,4252,3502,39950,0002,399
2021-01-072,3102,3742,3102,35046,5002,350
2021-01-062,2872,3152,2622,31032,5002,310
2021-01-052,2012,2992,1872,26338,5002,263
2021-01-042,3482,3482,2092,23140,8002,231

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