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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,923 | 1,971 | 1,923 | 1,934 | 9,400 | 1,934 |
| 2024-07-25 | 1,926 | 1,971 | 1,912 | 1,928 | 15,500 | 1,928 |
| 2024-07-24 | 1,987 | 2,025 | 1,966 | 1,966 | 8,000 | 1,966 |
| 2024-07-23 | 1,975 | 2,034 | 1,975 | 2,011 | 11,600 | 2,011 |
| 2024-07-22 | 2,017 | 2,017 | 1,981 | 1,981 | 10,800 | 1,981 |
| 2024-07-19 | 2,060 | 2,061 | 2,024 | 2,038 | 8,800 | 2,038 |
| 2024-07-18 | 2,118 | 2,125 | 2,060 | 2,060 | 11,500 | 2,060 |
| 2024-07-17 | 2,111 | 2,148 | 2,111 | 2,139 | 17,400 | 2,139 |
| 2024-07-16 | 2,145 | 2,149 | 2,104 | 2,104 | 14,700 | 2,104 |
| 2024-07-12 | 2,105 | 2,156 | 2,105 | 2,145 | 19,800 | 2,145 |
| 2024-07-11 | 2,095 | 2,108 | 2,057 | 2,106 | 18,200 | 2,106 |
| 2024-07-10 | 2,123 | 2,123 | 2,062 | 2,073 | 20,800 | 2,073 |
| 2024-07-09 | 2,115 | 2,136 | 2,066 | 2,102 | 20,200 | 2,102 |
| 2024-07-08 | 2,152 | 2,152 | 2,081 | 2,097 | 13,400 | 2,097 |
| 2024-07-05 | 2,208 | 2,215 | 2,152 | 2,152 | 21,500 | 2,152 |
| 2024-07-04 | 2,159 | 2,214 | 2,110 | 2,208 | 37,200 | 2,208 |
| 2024-07-03 | 2,041 | 2,161 | 2,041 | 2,151 | 30,300 | 2,151 |
| 2024-07-02 | 2,080 | 2,084 | 2,047 | 2,058 | 12,900 | 2,058 |
| 2024-07-01 | 2,105 | 2,105 | 2,069 | 2,080 | 24,300 | 2,080 |
| 2024-06-28 | 2,165 | 2,168 | 2,099 | 2,104 | 22,400 | 2,104 |
| 2024-06-27 | 2,146 | 2,165 | 2,138 | 2,165 | 19,700 | 2,165 |
| 2024-06-26 | 2,182 | 2,182 | 2,145 | 2,155 | 18,500 | 2,155 |
| 2024-06-25 | 2,100 | 2,150 | 2,100 | 2,149 | 35,600 | 2,149 |
| 2024-06-24 | 2,075 | 2,098 | 2,050 | 2,097 | 22,700 | 2,097 |
| 2024-06-21 | 2,069 | 2,098 | 2,047 | 2,047 | 34,100 | 2,047 |
| 2024-06-20 | 2,110 | 2,110 | 2,056 | 2,090 | 26,300 | 2,090 |
| 2024-06-19 | 2,115 | 2,140 | 2,099 | 2,101 | 23,500 | 2,101 |
| 2024-06-18 | 2,049 | 2,123 | 2,049 | 2,092 | 41,600 | 2,092 |
| 2024-06-17 | 2,040 | 2,040 | 2,007 | 2,033 | 17,500 | 2,033 |
| 2024-06-14 | 1,937 | 2,052 | 1,931 | 2,036 | 30,700 | 2,036 |
| 2024-06-13 | 1,986 | 1,997 | 1,943 | 1,949 | 20,300 | 1,949 |
| 2024-06-12 | 1,931 | 1,979 | 1,911 | 1,964 | 18,700 | 1,964 |
| 2024-06-11 | 1,940 | 1,953 | 1,916 | 1,951 | 28,900 | 1,951 |
| 2024-06-10 | 1,921 | 1,956 | 1,921 | 1,949 | 18,500 | 1,949 |
| 2024-06-07 | 2,025 | 2,050 | 1,945 | 1,946 | 42,300 | 1,946 |
| 2024-06-06 | 2,017 | 2,083 | 1,986 | 2,017 | 102,300 | 2,017 |
| 2024-06-05 | 1,945 | 1,945 | 1,912 | 1,923 | 6,400 | 1,923 |
| 2024-06-04 | 1,900 | 1,951 | 1,900 | 1,947 | 12,900 | 1,947 |
| 2024-06-03 | 1,919 | 1,930 | 1,896 | 1,896 | 13,000 | 1,896 |
| 2024-05-31 | 1,860 | 1,906 | 1,850 | 1,906 | 14,600 | 1,906 |
| 2024-05-30 | 1,830 | 1,856 | 1,805 | 1,856 | 15,800 | 1,856 |
| 2024-05-29 | 1,858 | 1,871 | 1,820 | 1,820 | 12,600 | 1,820 |
| 2024-05-28 | 1,827 | 1,882 | 1,827 | 1,858 | 21,900 | 1,858 |
| 2024-05-27 | 1,781 | 1,803 | 1,766 | 1,803 | 14,300 | 1,803 |
| 2024-05-24 | 1,773 | 1,790 | 1,750 | 1,781 | 8,500 | 1,781 |
| 2024-05-23 | 1,801 | 1,826 | 1,773 | 1,789 | 27,000 | 1,789 |
| 2024-05-22 | 1,814 | 1,828 | 1,800 | 1,814 | 13,800 | 1,814 |
| 2024-05-21 | 1,798 | 1,825 | 1,789 | 1,796 | 18,300 | 1,796 |
| 2024-05-20 | 1,760 | 1,805 | 1,760 | 1,786 | 21,300 | 1,786 |
| 2024-05-17 | 1,720 | 1,770 | 1,712 | 1,760 | 24,100 | 1,760 |
| 2024-05-16 | 1,757 | 1,771 | 1,710 | 1,729 | 86,400 | 1,729 |
| 2024-05-15 | 1,947 | 1,965 | 1,906 | 1,917 | 32,300 | 1,917 |
| 2024-05-14 | 1,938 | 1,967 | 1,926 | 1,940 | 23,500 | 1,940 |
| 2024-05-13 | 2,001 | 2,001 | 1,920 | 1,942 | 34,400 | 1,942 |
| 2024-05-10 | 2,078 | 2,084 | 1,983 | 2,001 | 29,100 | 2,001 |
| 2024-05-09 | 2,092 | 2,100 | 2,075 | 2,087 | 15,000 | 2,087 |
| 2024-05-08 | 2,110 | 2,128 | 2,092 | 2,092 | 17,900 | 2,092 |
| 2024-05-07 | 2,069 | 2,105 | 2,065 | 2,101 | 18,400 | 2,101 |
| 2024-05-02 | 2,082 | 2,082 | 2,050 | 2,054 | 9,400 | 2,054 |
| 2024-05-01 | 2,071 | 2,095 | 2,054 | 2,077 | 12,700 | 2,077 |
| 2024-04-30 | 2,069 | 2,071 | 2,028 | 2,071 | 15,700 | 2,071 |
| 2024-04-26 | 2,029 | 2,072 | 2,020 | 2,070 | 14,100 | 2,070 |
| 2024-04-25 | 2,060 | 2,070 | 2,027 | 2,027 | 11,900 | 2,027 |
| 2024-04-24 | 2,074 | 2,087 | 2,048 | 2,060 | 16,600 | 2,060 |
| 2024-04-23 | 2,070 | 2,076 | 2,018 | 2,027 | 14,800 | 2,027 |
| 2024-04-22 | 1,994 | 2,049 | 1,990 | 2,040 | 23,900 | 2,040 |
| 2024-04-19 | 1,996 | 2,010 | 1,902 | 1,963 | 41,800 | 1,963 |
| 2024-04-18 | 1,967 | 2,005 | 1,967 | 1,988 | 7,900 | 1,988 |
| 2024-04-17 | 1,958 | 1,984 | 1,940 | 1,952 | 26,700 | 1,952 |
| 2024-04-16 | 2,007 | 2,021 | 1,970 | 1,970 | 18,700 | 1,970 |
| 2024-04-15 | 2,054 | 2,093 | 2,013 | 2,018 | 23,900 | 2,018 |
| 2024-04-12 | 2,099 | 2,108 | 2,062 | 2,066 | 26,700 | 2,066 |
| 2024-04-11 | 2,032 | 2,149 | 2,021 | 2,099 | 97,000 | 2,099 |
| 2024-04-10 | 1,965 | 2,055 | 1,965 | 2,040 | 36,900 | 2,040 |
| 2024-04-09 | 1,949 | 2,000 | 1,929 | 1,963 | 32,700 | 1,963 |
| 2024-04-08 | 1,914 | 1,950 | 1,891 | 1,916 | 54,900 | 1,916 |
| 2024-04-05 | 1,902 | 1,972 | 1,900 | 1,928 | 32,700 | 1,928 |
| 2024-04-04 | 1,960 | 1,990 | 1,912 | 1,927 | 51,700 | 1,927 |
| 2024-04-03 | 2,004 | 2,027 | 1,948 | 1,960 | 100,400 | 1,960 |
| 2024-04-02 | 2,189 | 2,240 | 2,055 | 2,089 | 137,100 | 2,089 |
| 2024-04-01 | 2,419 | 2,419 | 2,175 | 2,250 | 324,600 | 2,250 |
| 2024-03-29 | 1,838 | 2,130 | 1,820 | 2,119 | 247,300 | 2,119 |
| 2024-03-28 | 1,839 | 1,854 | 1,801 | 1,801 | 36,700 | 1,801 |
| 2024-03-27 | 1,816 | 1,842 | 1,783 | 1,833 | 29,900 | 1,833 |
| 2024-03-26 | 1,796 | 1,842 | 1,796 | 1,816 | 26,400 | 1,816 |
| 2024-03-25 | 1,760 | 1,830 | 1,747 | 1,785 | 48,600 | 1,785 |
| 2024-03-22 | 1,823 | 1,823 | 1,785 | 1,796 | 29,100 | 1,796 |
| 2024-03-21 | 1,800 | 1,836 | 1,800 | 1,822 | 32,000 | 1,822 |
| 2024-03-19 | 1,757 | 1,792 | 1,750 | 1,790 | 15,200 | 1,790 |
| 2024-03-18 | 1,744 | 1,777 | 1,744 | 1,758 | 17,000 | 1,758 |
| 2024-03-15 | 1,761 | 1,761 | 1,722 | 1,735 | 16,300 | 1,735 |
| 2024-03-14 | 1,748 | 1,783 | 1,742 | 1,783 | 19,400 | 1,783 |
| 2024-03-13 | 1,772 | 1,785 | 1,738 | 1,747 | 25,600 | 1,747 |
| 2024-03-12 | 1,728 | 1,770 | 1,710 | 1,770 | 21,100 | 1,770 |
| 2024-03-11 | 1,800 | 1,800 | 1,713 | 1,719 | 36,600 | 1,719 |
| 2024-03-08 | 1,735 | 1,804 | 1,731 | 1,799 | 80,800 | 1,799 |
| 2024-03-07 | 1,749 | 1,758 | 1,729 | 1,732 | 33,000 | 1,732 |
| 2024-03-06 | 1,690 | 1,735 | 1,690 | 1,728 | 20,500 | 1,728 |
| 2024-03-05 | 1,680 | 1,711 | 1,668 | 1,711 | 16,400 | 1,711 |
| 2024-03-04 | 1,689 | 1,692 | 1,661 | 1,680 | 14,200 | 1,680 |
| 2024-03-01 | 1,706 | 1,724 | 1,675 | 1,685 | 17,800 | 1,685 |
| 2024-02-29 | 1,728 | 1,730 | 1,692 | 1,706 | 18,700 | 1,706 |
| 2024-02-28 | 1,728 | 1,746 | 1,710 | 1,722 | 17,500 | 1,722 |
| 2024-02-27 | 1,690 | 1,728 | 1,675 | 1,728 | 32,000 | 1,728 |
| 2024-02-26 | 1,665 | 1,708 | 1,663 | 1,680 | 38,700 | 1,680 |
| 2024-02-22 | 1,649 | 1,664 | 1,639 | 1,661 | 12,100 | 1,661 |
| 2024-02-21 | 1,677 | 1,677 | 1,631 | 1,632 | 13,700 | 1,632 |
| 2024-02-20 | 1,647 | 1,685 | 1,640 | 1,679 | 24,000 | 1,679 |
| 2024-02-19 | 1,598 | 1,640 | 1,596 | 1,640 | 17,000 | 1,640 |
| 2024-02-16 | 1,569 | 1,614 | 1,569 | 1,603 | 20,500 | 1,603 |
| 2024-02-15 | 1,560 | 1,569 | 1,540 | 1,569 | 14,800 | 1,569 |
| 2024-02-14 | 1,546 | 1,565 | 1,531 | 1,551 | 28,300 | 1,551 |
| 2024-02-13 | 1,579 | 1,579 | 1,543 | 1,563 | 36,500 | 1,563 |
| 2024-02-09 | 1,570 | 1,611 | 1,570 | 1,596 | 24,600 | 1,596 |
| 2024-02-08 | 1,613 | 1,613 | 1,560 | 1,581 | 28,100 | 1,581 |
| 2024-02-07 | 1,620 | 1,635 | 1,606 | 1,617 | 61,300 | 1,617 |
| 2024-02-06 | 1,645 | 1,657 | 1,610 | 1,639 | 50,500 | 1,639 |
| 2024-02-05 | 1,590 | 1,654 | 1,582 | 1,645 | 30,500 | 1,645 |
| 2024-02-02 | 1,551 | 1,585 | 1,551 | 1,582 | 18,000 | 1,582 |
| 2024-02-01 | 1,541 | 1,553 | 1,531 | 1,553 | 20,000 | 1,553 |
| 2024-01-31 | 1,541 | 1,547 | 1,530 | 1,540 | 11,800 | 1,540 |
| 2024-01-30 | 1,590 | 1,590 | 1,547 | 1,547 | 22,500 | 1,547 |
| 2024-01-29 | 1,570 | 1,588 | 1,570 | 1,580 | 13,900 | 1,580 |
| 2024-01-26 | 1,540 | 1,568 | 1,540 | 1,560 | 11,500 | 1,560 |
| 2024-01-25 | 1,526 | 1,550 | 1,523 | 1,545 | 17,600 | 1,545 |
| 2024-01-24 | 1,550 | 1,559 | 1,535 | 1,543 | 10,400 | 1,543 |
| 2024-01-23 | 1,566 | 1,580 | 1,550 | 1,550 | 19,300 | 1,550 |
| 2024-01-22 | 1,543 | 1,556 | 1,537 | 1,547 | 10,200 | 1,547 |
| 2024-01-19 | 1,505 | 1,538 | 1,503 | 1,523 | 21,100 | 1,523 |
| 2024-01-18 | 1,520 | 1,523 | 1,501 | 1,502 | 18,300 | 1,502 |
| 2024-01-17 | 1,547 | 1,547 | 1,510 | 1,510 | 31,600 | 1,510 |
| 2024-01-16 | 1,561 | 1,563 | 1,537 | 1,537 | 18,500 | 1,537 |
| 2024-01-15 | 1,537 | 1,568 | 1,537 | 1,555 | 14,700 | 1,555 |
| 2024-01-12 | 1,567 | 1,575 | 1,534 | 1,535 | 35,500 | 1,535 |
| 2024-01-11 | 1,590 | 1,610 | 1,572 | 1,575 | 23,300 | 1,575 |
| 2024-01-10 | 1,561 | 1,590 | 1,551 | 1,578 | 25,100 | 1,578 |
| 2024-01-09 | 1,566 | 1,580 | 1,558 | 1,566 | 13,900 | 1,566 |
| 2024-01-05 | 1,597 | 1,599 | 1,556 | 1,556 | 20,300 | 1,556 |
| 2024-01-04 | 1,565 | 1,587 | 1,557 | 1,586 | 21,900 | 1,586 |
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
