4100 戸田工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-202,5362,5572,4652,46561,6002,465
2023-03-172,5452,5962,5342,56658,6002,566
2023-03-162,6022,6052,5062,527134,4002,527
2023-03-152,5552,7342,5402,666173,8002,666
2023-03-142,4312,5132,4252,49777,2002,497
2023-03-132,4272,4272,3842,42033,0002,420
2023-03-102,4742,4862,4632,47035,1002,470
2023-03-092,5352,5352,4942,51124,7002,511
2023-03-082,4872,5232,4752,51319,3002,513
2023-03-072,5372,5482,5062,51921,1002,519
2023-03-062,5212,5722,5192,53729,3002,537
2023-03-032,4802,5002,4702,50021,4002,500
2023-03-022,5032,5032,4592,48634,5002,486
2023-03-012,5202,5332,4852,51024,0002,510
2023-02-282,5892,5892,5412,54422,8002,544
2023-02-272,5312,5832,5282,56723,5002,567
2023-02-242,4982,5402,4982,53317,5002,533
2023-02-222,4802,5062,4722,49813,6002,498
2023-02-212,5142,5332,5052,51214,8002,512
2023-02-202,4952,5142,4702,51410,7002,514
2023-02-172,5382,5402,4782,47822,8002,478
2023-02-162,4882,5402,4882,53821,3002,538
2023-02-152,5022,5082,4532,48828,7002,488
2023-02-142,5152,5192,4742,50226,2002,502
2023-02-132,5052,5062,4102,49068,0002,490
2023-02-102,5452,5452,5122,51229,9002,512
2023-02-092,5532,5592,5192,55636,6002,556
2023-02-082,6102,6392,5542,58129,4002,581
2023-02-072,6012,6292,5942,61029,0002,610
2023-02-062,5612,6202,5612,59138,4002,591
2023-02-032,5462,5972,5462,56115,1002,561
2023-02-022,6052,6052,5482,56222,6002,562
2023-02-012,5772,6122,5772,59122,8002,591
2023-01-312,5492,5972,5352,55756,2002,557
2023-01-302,5502,5822,5402,55827,9002,558
2023-01-272,5432,5652,5312,53920,0002,539
2023-01-262,5422,5492,5212,54222,7002,542
2023-01-252,5332,5652,5162,54219,5002,542
2023-01-242,5202,5552,5102,54034,5002,540
2023-01-232,5112,5112,4732,49422,6002,494
2023-01-202,4672,4942,4432,48425,5002,484
2023-01-192,4742,4862,4542,46719,1002,467
2023-01-182,4352,5102,4252,47723,1002,477
2023-01-172,4162,4652,4162,43818,8002,438
2023-01-162,4492,4492,3932,41428,5002,414
2023-01-132,4712,4862,4362,46133,8002,461
2023-01-122,5312,5452,4762,47723,1002,477
2023-01-112,4732,5302,4672,51528,3002,515
2023-01-102,5152,5352,4712,48022,3002,480
2023-01-062,4012,4802,3942,47846,2002,478
2023-01-052,4242,4582,4032,42232,6002,422
2023-01-042,5102,5102,4302,43441,2002,434

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