4100 戸田工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,7202,7202,6182,66485,0002,664
2022-09-272,7042,7402,6522,69470,3002,694
2022-09-262,8132,8202,6752,707136,4002,707
2022-09-222,8792,9292,8432,88969,1002,889
2022-09-212,9752,9752,8452,909131,7002,909
2022-09-203,0053,1252,9853,005115,9003,005
2022-09-163,1303,1802,9942,996146,5002,996
2022-09-153,1303,2303,0703,150146,5003,150
2022-09-143,0003,2252,9883,135228,2003,135
2022-09-132,9223,1552,9013,090290,9003,090
2022-09-122,6982,8582,6982,844175,3002,844
2022-09-092,6302,6992,6252,67056,9002,670
2022-09-082,6482,6592,6292,64435,3002,644
2022-09-072,6372,6672,5562,61555,9002,615
2022-09-062,6802,7002,6242,66046,5002,660
2022-09-052,5802,6952,5802,67884,1002,678
2022-09-022,7282,7292,5702,580117,9002,580
2022-09-012,6742,7792,6432,725116,7002,725
2022-08-312,6752,7192,6672,68035,8002,680
2022-08-302,6182,7062,6182,70656,4002,706
2022-08-292,5512,6142,5512,59843,5002,598
2022-08-262,6102,6612,6082,65148,6002,651
2022-08-252,6642,6852,5762,60658,3002,606
2022-08-242,6222,6762,6202,65953,3002,659
2022-08-232,6602,6842,6142,62175,2002,621
2022-08-222,5702,6842,5532,68491,0002,684
2022-08-192,5082,6252,5072,59580,5002,595
2022-08-182,5212,5212,4852,50829,1002,508
2022-08-172,5212,5692,5212,54137,7002,541
2022-08-162,5062,5232,4702,52347,7002,523
2022-08-152,5032,5692,4902,52352,2002,523
2022-08-122,4532,5012,4352,49060,1002,490
2022-08-102,4022,4392,3432,42689,2002,426
2022-08-092,4882,5252,4052,416221,7002,416
2022-08-082,5802,6192,5692,613111,0002,613
2022-08-052,5732,5782,5322,57039,8002,570
2022-08-042,5562,5752,5062,56344,0002,563
2022-08-032,5392,5762,5042,54068,3002,540
2022-08-022,6302,6302,5302,55088,2002,550
2022-08-012,4342,5962,4262,587137,1002,587
2022-07-292,3882,4202,3702,40324,5002,403
2022-07-282,4152,4252,3632,39635,0002,396
2022-07-272,3602,4172,3602,41029,2002,410
2022-07-262,3632,3932,3452,38621,5002,386
2022-07-252,3832,3862,3572,36123,6002,361
2022-07-222,4202,4202,3782,41032,5002,410
2022-07-212,3982,4292,3812,42346,7002,423
2022-07-202,3212,3772,3212,37049,8002,370
2022-07-192,2452,2902,2422,27927,3002,279
2022-07-152,2802,2802,2282,24735,2002,247
2022-07-142,2482,2852,2482,28023,4002,280
2022-07-132,2332,2772,2302,27135,5002,271
2022-07-122,3052,3052,2312,24631,9002,246
2022-07-112,3002,3472,2952,30931,8002,309
2022-07-082,3412,3572,2912,29548,5002,295
2022-07-072,2402,3252,2152,30048,7002,300
2022-07-062,2482,2482,2002,23243,7002,232
2022-07-052,2542,3022,2542,27430,8002,274
2022-07-042,2712,2882,2122,25481,7002,254
2022-07-012,3252,3632,2632,28555,4002,285
2022-06-302,4102,4182,3232,33155,7002,331
2022-06-292,3392,4102,3392,41039,3002,410
2022-06-282,3602,4012,3502,38928,7002,389
2022-06-272,3652,3782,3372,37037,4002,370
2022-06-242,2922,3342,2492,32855,5002,328
2022-06-232,2352,2842,2122,25460,1002,254
2022-06-222,3652,3652,2502,25163,9002,251
2022-06-212,3092,3472,2932,33545,4002,335
2022-06-202,4192,4292,2612,26990,6002,269
2022-06-172,4202,4542,3852,41766,0002,417
2022-06-162,6002,6072,4992,50045,5002,500
2022-06-152,6182,6502,5502,55045,6002,550
2022-06-142,5572,6592,5552,65952,7002,659
2022-06-132,6262,6682,5952,62856,3002,628
2022-06-102,7462,7592,6772,70366,9002,703
2022-06-092,8402,8402,7752,79648,7002,796
2022-06-082,7512,8472,7512,84183,3002,841
2022-06-072,7822,8062,7282,73564,0002,735
2022-06-062,6852,8002,6722,78259,1002,782
2022-06-032,7292,7642,7032,72051,3002,720
2022-06-022,6772,7282,6742,68666,8002,686
2022-06-012,6112,6832,6032,66943,5002,669
2022-05-312,6172,6602,5842,63852,6002,638
2022-05-302,5442,6422,5292,63681,1002,636
2022-05-272,5832,5832,4902,49045,2002,490
2022-05-262,5192,5772,5192,54751,3002,547
2022-05-252,5752,5902,5182,51966,6002,519
2022-05-242,6302,6712,5832,58352,0002,583
2022-05-232,6732,6902,6332,63956,2002,639
2022-05-202,6062,6632,5412,65498,7002,654
2022-05-192,4492,5952,4452,587106,3002,587
2022-05-182,4592,5242,4312,51083,3002,510
2022-05-172,3432,4162,3202,40958,4002,409
2022-05-162,2952,3762,2352,343168,6002,343
2022-05-132,3902,4692,3902,44280,3002,442
2022-05-122,4102,4362,3862,39364,3002,393
2022-05-112,4402,4832,4232,46952,2002,469
2022-05-102,3742,4402,3332,44077,4002,440
2022-05-092,5002,5092,3952,424106,8002,424
2022-05-062,4882,5562,4552,55061,9002,550
2022-05-022,4752,5442,4522,53054,7002,530
2022-04-282,4872,5082,4342,50062,6002,500
2022-04-272,4802,4942,4462,48377,3002,483
2022-04-262,5342,5532,4402,54484,1002,544
2022-04-252,4252,5252,4252,48798,6002,487
2022-04-222,7522,7732,4962,525338,4002,525
2022-04-212,7402,8832,7202,810228,4002,810
2022-04-202,7452,7452,6922,70741,3002,707
2022-04-192,6592,7292,6592,72234,4002,722
2022-04-182,7002,7002,6002,65657,5002,656
2022-04-152,7402,7482,7022,70229,5002,702
2022-04-142,8002,8072,7562,77848,6002,778
2022-04-132,6612,7892,6612,78972,9002,789
2022-04-122,6512,6802,6202,64747,8002,647
2022-04-112,7352,7642,6902,70137,7002,701
2022-04-082,6752,7432,6422,73462,4002,734
2022-04-072,6522,6802,6302,64847,6002,648
2022-04-062,7502,7532,7092,72057,5002,720
2022-04-052,8662,9002,7982,79978,7002,799
2022-04-042,7822,8222,7352,80055,4002,800
2022-04-012,8502,8502,7502,782107,1002,782
2022-03-312,8202,9042,7872,891104,7002,891
2022-03-302,8002,8582,7622,85898,1002,858
2022-03-292,7002,7692,6882,76986,2002,769
2022-03-282,7202,7212,6512,66859,9002,668
2022-03-252,7662,7762,6842,74281,2002,742
2022-03-242,6512,7222,6212,71664,6002,716
2022-03-232,7232,7652,6942,707113,2002,707
2022-03-222,8052,8382,6632,692212,5002,692
2022-03-182,6682,7972,6652,797171,1002,797
2022-03-172,6502,6842,6012,666168,8002,666
2022-03-162,5482,5482,4502,546138,5002,546
2022-03-152,3802,4872,3512,468146,8002,468
2022-03-142,3672,4182,3252,33056,2002,330
2022-03-112,3882,3992,3072,34383,3002,343
2022-03-102,4452,4562,4002,41385,2002,413
2022-03-092,3812,4212,3212,334103,9002,334
2022-03-082,3602,4132,3102,333159,0002,333
2022-03-072,4802,4802,3792,413144,8002,413
2022-03-042,6502,6502,5152,553112,7002,553
2022-03-032,6002,6802,6002,648133,4002,648
2022-03-022,5562,6112,5342,550133,9002,550
2022-03-012,5402,6712,5402,654141,0002,654
2022-02-282,5522,5932,4512,535123,0002,535
2022-02-252,5182,5592,4922,544109,5002,544
2022-02-242,4152,5262,4152,469202,3002,469
2022-02-222,4962,5432,4482,463132,3002,463
2022-02-212,6012,6012,5242,546126,1002,546
2022-02-182,6132,6882,5942,637190,8002,637
2022-02-172,7882,7912,6872,708196,6002,708
2022-02-162,8502,8542,7662,802125,4002,802
2022-02-152,8552,8732,7522,780181,9002,780
2022-02-142,8722,9072,7932,863208,7002,863
2022-02-103,1553,1852,9412,972321,1002,972
2022-02-093,2203,3753,0503,115352,7003,115
2022-02-083,1053,1903,0303,040136,8003,040
2022-02-073,2853,2853,1103,115126,5003,115
2022-02-043,2753,3403,2153,30593,0003,305
2022-02-033,4353,4353,3053,34087,4003,340
2022-02-023,4303,4603,3803,43588,1003,435
2022-02-013,4753,5153,3503,380121,3003,380
2022-01-313,3003,4003,2003,380128,9003,380
2022-01-283,2903,3553,1853,300138,2003,300
2022-01-273,4503,4553,1853,220191,2003,220
2022-01-263,2703,4603,2703,400172,9003,400
2022-01-253,4903,5303,2103,240186,5003,240
2022-01-243,4053,4903,3203,465136,9003,465
2022-01-213,4553,5403,3903,525127,6003,525
2022-01-203,4503,6003,4053,590161,7003,590
2022-01-193,6253,6503,4353,475237,4003,475
2022-01-183,6853,8103,6303,730173,3003,730
2022-01-173,9904,0203,7003,705254,9003,705
2022-01-144,0554,1253,8903,960254,8003,960
2022-01-133,9654,1603,9454,120285,0004,120
2022-01-123,9403,9703,8053,955199,4003,955
2022-01-113,8053,8953,7353,840244,3003,840
2022-01-073,9704,0053,7153,765253,3003,765
2022-01-064,0604,0953,9003,900233,2003,900
2022-01-054,3204,4004,0704,130337,6004,130
2022-01-044,4004,4904,2454,305403,8004,305

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