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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
