4100 戸田工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,0692,0982,0472,04734,1002,047
2024-06-202,1102,1102,0562,09026,3002,090
2024-06-192,1152,1402,0992,10123,5002,101
2024-06-182,0492,1232,0492,09241,6002,092
2024-06-172,0402,0402,0072,03317,5002,033
2024-06-141,9372,0521,9312,03630,7002,036
2024-06-131,9861,9971,9431,94920,3001,949
2024-06-121,9311,9791,9111,96418,7001,964
2024-06-111,9401,9531,9161,95128,9001,951
2024-06-101,9211,9561,9211,94918,5001,949
2024-06-072,0252,0501,9451,94642,3001,946
2024-06-062,0172,0831,9862,017102,3002,017
2024-06-051,9451,9451,9121,9236,4001,923
2024-06-041,9001,9511,9001,94712,9001,947
2024-06-031,9191,9301,8961,89613,0001,896
2024-05-311,8601,9061,8501,90614,6001,906
2024-05-301,8301,8561,8051,85615,8001,856
2024-05-291,8581,8711,8201,82012,6001,820
2024-05-281,8271,8821,8271,85821,9001,858
2024-05-271,7811,8031,7661,80314,3001,803
2024-05-241,7731,7901,7501,7818,5001,781
2024-05-231,8011,8261,7731,78927,0001,789
2024-05-221,8141,8281,8001,81413,8001,814
2024-05-211,7981,8251,7891,79618,3001,796
2024-05-201,7601,8051,7601,78621,3001,786
2024-05-171,7201,7701,7121,76024,1001,760
2024-05-161,7571,7711,7101,72986,4001,729
2024-05-151,9471,9651,9061,91732,3001,917
2024-05-141,9381,9671,9261,94023,5001,940
2024-05-132,0012,0011,9201,94234,4001,942
2024-05-102,0782,0841,9832,00129,1002,001
2024-05-092,0922,1002,0752,08715,0002,087
2024-05-082,1102,1282,0922,09217,9002,092
2024-05-072,0692,1052,0652,10118,4002,101
2024-05-022,0822,0822,0502,0549,4002,054
2024-05-012,0712,0952,0542,07712,7002,077
2024-04-302,0692,0712,0282,07115,7002,071
2024-04-262,0292,0722,0202,07014,1002,070
2024-04-252,0602,0702,0272,02711,9002,027
2024-04-242,0742,0872,0482,06016,6002,060
2024-04-232,0702,0762,0182,02714,8002,027
2024-04-221,9942,0491,9902,04023,9002,040
2024-04-191,9962,0101,9021,96341,8001,963
2024-04-181,9672,0051,9671,9887,9001,988
2024-04-171,9581,9841,9401,95226,7001,952
2024-04-162,0072,0211,9701,97018,7001,970
2024-04-152,0542,0932,0132,01823,9002,018
2024-04-122,0992,1082,0622,06626,7002,066
2024-04-112,0322,1492,0212,09997,0002,099
2024-04-101,9652,0551,9652,04036,9002,040
2024-04-091,9492,0001,9291,96332,7001,963
2024-04-081,9141,9501,8911,91654,9001,916
2024-04-051,9021,9721,9001,92832,7001,928
2024-04-041,9601,9901,9121,92751,7001,927
2024-04-032,0042,0271,9481,960100,4001,960
2024-04-022,1892,2402,0552,089137,1002,089
2024-04-012,4192,4192,1752,250324,6002,250
2024-03-291,8382,1301,8202,119247,3002,119
2024-03-281,8391,8541,8011,80136,7001,801
2024-03-271,8161,8421,7831,83329,9001,833
2024-03-261,7961,8421,7961,81626,4001,816
2024-03-251,7601,8301,7471,78548,6001,785
2024-03-221,8231,8231,7851,79629,1001,796
2024-03-211,8001,8361,8001,82232,0001,822
2024-03-191,7571,7921,7501,79015,2001,790
2024-03-181,7441,7771,7441,75817,0001,758
2024-03-151,7611,7611,7221,73516,3001,735
2024-03-141,7481,7831,7421,78319,4001,783
2024-03-131,7721,7851,7381,74725,6001,747
2024-03-121,7281,7701,7101,77021,1001,770
2024-03-111,8001,8001,7131,71936,6001,719
2024-03-081,7351,8041,7311,79980,8001,799
2024-03-071,7491,7581,7291,73233,0001,732
2024-03-061,6901,7351,6901,72820,5001,728
2024-03-051,6801,7111,6681,71116,4001,711
2024-03-041,6891,6921,6611,68014,2001,680
2024-03-011,7061,7241,6751,68517,8001,685
2024-02-291,7281,7301,6921,70618,7001,706
2024-02-281,7281,7461,7101,72217,5001,722
2024-02-271,6901,7281,6751,72832,0001,728
2024-02-261,6651,7081,6631,68038,7001,680
2024-02-221,6491,6641,6391,66112,1001,661
2024-02-211,6771,6771,6311,63213,7001,632
2024-02-201,6471,6851,6401,67924,0001,679
2024-02-191,5981,6401,5961,64017,0001,640
2024-02-161,5691,6141,5691,60320,5001,603
2024-02-151,5601,5691,5401,56914,8001,569
2024-02-141,5461,5651,5311,55128,3001,551
2024-02-131,5791,5791,5431,56336,5001,563
2024-02-091,5701,6111,5701,59624,6001,596
2024-02-081,6131,6131,5601,58128,1001,581
2024-02-071,6201,6351,6061,61761,3001,617
2024-02-061,6451,6571,6101,63950,5001,639
2024-02-051,5901,6541,5821,64530,5001,645
2024-02-021,5511,5851,5511,58218,0001,582
2024-02-011,5411,5531,5311,55320,0001,553
2024-01-311,5411,5471,5301,54011,8001,540
2024-01-301,5901,5901,5471,54722,5001,547
2024-01-291,5701,5881,5701,58013,9001,580
2024-01-261,5401,5681,5401,56011,5001,560
2024-01-251,5261,5501,5231,54517,6001,545
2024-01-241,5501,5591,5351,54310,4001,543
2024-01-231,5661,5801,5501,55019,3001,550
2024-01-221,5431,5561,5371,54710,2001,547
2024-01-191,5051,5381,5031,52321,1001,523
2024-01-181,5201,5231,5011,50218,3001,502
2024-01-171,5471,5471,5101,51031,6001,510
2024-01-161,5611,5631,5371,53718,5001,537
2024-01-151,5371,5681,5371,55514,7001,555
2024-01-121,5671,5751,5341,53535,5001,535
2024-01-111,5901,6101,5721,57523,3001,575
2024-01-101,5611,5901,5511,57825,1001,578
2024-01-091,5661,5801,5581,56613,9001,566
2024-01-051,5971,5991,5561,55620,3001,556
2024-01-041,5651,5871,5571,58621,9001,586

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