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 |
---|---|---|---|---|---|---|
2023-03-20 | 2,536 | 2,557 | 2,465 | 2,465 | 61,600 | 2,465 |
2023-03-17 | 2,545 | 2,596 | 2,534 | 2,566 | 58,600 | 2,566 |
2023-03-16 | 2,602 | 2,605 | 2,506 | 2,527 | 134,400 | 2,527 |
2023-03-15 | 2,555 | 2,734 | 2,540 | 2,666 | 173,800 | 2,666 |
2023-03-14 | 2,431 | 2,513 | 2,425 | 2,497 | 77,200 | 2,497 |
2023-03-13 | 2,427 | 2,427 | 2,384 | 2,420 | 33,000 | 2,420 |
2023-03-10 | 2,474 | 2,486 | 2,463 | 2,470 | 35,100 | 2,470 |
2023-03-09 | 2,535 | 2,535 | 2,494 | 2,511 | 24,700 | 2,511 |
2023-03-08 | 2,487 | 2,523 | 2,475 | 2,513 | 19,300 | 2,513 |
2023-03-07 | 2,537 | 2,548 | 2,506 | 2,519 | 21,100 | 2,519 |
2023-03-06 | 2,521 | 2,572 | 2,519 | 2,537 | 29,300 | 2,537 |
2023-03-03 | 2,480 | 2,500 | 2,470 | 2,500 | 21,400 | 2,500 |
2023-03-02 | 2,503 | 2,503 | 2,459 | 2,486 | 34,500 | 2,486 |
2023-03-01 | 2,520 | 2,533 | 2,485 | 2,510 | 24,000 | 2,510 |
2023-02-28 | 2,589 | 2,589 | 2,541 | 2,544 | 22,800 | 2,544 |
2023-02-27 | 2,531 | 2,583 | 2,528 | 2,567 | 23,500 | 2,567 |
2023-02-24 | 2,498 | 2,540 | 2,498 | 2,533 | 17,500 | 2,533 |
2023-02-22 | 2,480 | 2,506 | 2,472 | 2,498 | 13,600 | 2,498 |
2023-02-21 | 2,514 | 2,533 | 2,505 | 2,512 | 14,800 | 2,512 |
2023-02-20 | 2,495 | 2,514 | 2,470 | 2,514 | 10,700 | 2,514 |
2023-02-17 | 2,538 | 2,540 | 2,478 | 2,478 | 22,800 | 2,478 |
2023-02-16 | 2,488 | 2,540 | 2,488 | 2,538 | 21,300 | 2,538 |
2023-02-15 | 2,502 | 2,508 | 2,453 | 2,488 | 28,700 | 2,488 |
2023-02-14 | 2,515 | 2,519 | 2,474 | 2,502 | 26,200 | 2,502 |
2023-02-13 | 2,505 | 2,506 | 2,410 | 2,490 | 68,000 | 2,490 |
2023-02-10 | 2,545 | 2,545 | 2,512 | 2,512 | 29,900 | 2,512 |
2023-02-09 | 2,553 | 2,559 | 2,519 | 2,556 | 36,600 | 2,556 |
2023-02-08 | 2,610 | 2,639 | 2,554 | 2,581 | 29,400 | 2,581 |
2023-02-07 | 2,601 | 2,629 | 2,594 | 2,610 | 29,000 | 2,610 |
2023-02-06 | 2,561 | 2,620 | 2,561 | 2,591 | 38,400 | 2,591 |
2023-02-03 | 2,546 | 2,597 | 2,546 | 2,561 | 15,100 | 2,561 |
2023-02-02 | 2,605 | 2,605 | 2,548 | 2,562 | 22,600 | 2,562 |
2023-02-01 | 2,577 | 2,612 | 2,577 | 2,591 | 22,800 | 2,591 |
2023-01-31 | 2,549 | 2,597 | 2,535 | 2,557 | 56,200 | 2,557 |
2023-01-30 | 2,550 | 2,582 | 2,540 | 2,558 | 27,900 | 2,558 |
2023-01-27 | 2,543 | 2,565 | 2,531 | 2,539 | 20,000 | 2,539 |
2023-01-26 | 2,542 | 2,549 | 2,521 | 2,542 | 22,700 | 2,542 |
2023-01-25 | 2,533 | 2,565 | 2,516 | 2,542 | 19,500 | 2,542 |
2023-01-24 | 2,520 | 2,555 | 2,510 | 2,540 | 34,500 | 2,540 |
2023-01-23 | 2,511 | 2,511 | 2,473 | 2,494 | 22,600 | 2,494 |
2023-01-20 | 2,467 | 2,494 | 2,443 | 2,484 | 25,500 | 2,484 |
2023-01-19 | 2,474 | 2,486 | 2,454 | 2,467 | 19,100 | 2,467 |
2023-01-18 | 2,435 | 2,510 | 2,425 | 2,477 | 23,100 | 2,477 |
2023-01-17 | 2,416 | 2,465 | 2,416 | 2,438 | 18,800 | 2,438 |
2023-01-16 | 2,449 | 2,449 | 2,393 | 2,414 | 28,500 | 2,414 |
2023-01-13 | 2,471 | 2,486 | 2,436 | 2,461 | 33,800 | 2,461 |
2023-01-12 | 2,531 | 2,545 | 2,476 | 2,477 | 23,100 | 2,477 |
2023-01-11 | 2,473 | 2,530 | 2,467 | 2,515 | 28,300 | 2,515 |
2023-01-10 | 2,515 | 2,535 | 2,471 | 2,480 | 22,300 | 2,480 |
2023-01-06 | 2,401 | 2,480 | 2,394 | 2,478 | 46,200 | 2,478 |
2023-01-05 | 2,424 | 2,458 | 2,403 | 2,422 | 32,600 | 2,422 |
2023-01-04 | 2,510 | 2,510 | 2,430 | 2,434 | 41,200 | 2,434 |
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