4100 戸田工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,0152,0561,9372,04468,1002,044
2020-11-262,0102,0341,9762,00639,5002,006
2020-11-252,0682,0781,9702,03970,9002,039
2020-11-242,0262,0851,9391,999113,6001,999
2020-11-201,9481,9931,9411,99311,7001,993
2020-11-192,0002,0101,9351,93519,0001,935
2020-11-181,9512,0361,9351,99118,8001,991
2020-11-172,0372,0371,9621,9678,0001,967
2020-11-161,9982,0301,9672,00511,5002,005
2020-11-132,0172,0311,9871,99110,9001,991
2020-11-122,0062,0482,0052,03913,5002,039
2020-11-112,0602,0852,0452,07512,1002,075
2020-11-102,0952,1052,0382,06018,6002,060
2020-11-092,0442,0832,0202,06718,6002,067
2020-11-062,0102,0381,9872,03616,6002,036
2020-11-052,0002,0011,9231,98419,3001,984
2020-11-041,9481,9591,9131,94315,2001,943
2020-11-021,8871,9171,8681,8989,3001,898
2020-10-301,9331,9451,8441,85711,4001,857
2020-10-291,9231,9571,9191,94010,7001,940
2020-10-281,9561,9731,9201,97118,9001,971
2020-10-271,9231,9811,9011,96311,5001,963
2020-10-261,9371,9471,9101,93414,8001,934
2020-10-231,9711,9711,8801,92613,7001,926
2020-10-221,9651,9771,9131,94213,9001,942
2020-10-211,9752,0151,9651,96510,7001,965
2020-10-202,0322,0641,9571,97024,0001,970
2020-10-191,9952,0521,9852,02530,9002,025
2020-10-162,0802,0961,9651,99246,6001,992
2020-10-152,2422,2592,0722,08050,1002,080
2020-10-142,3392,3392,1962,23955,7002,239
2020-10-132,3032,3462,3002,3397,0002,339
2020-10-122,3322,3462,2602,29713,0002,297
2020-10-092,3502,3502,3032,30612,9002,306
2020-10-082,3692,3862,3452,36310,3002,363
2020-10-072,3972,3982,3692,3856,9002,385
2020-10-062,4002,4162,3602,39213,8002,392
2020-10-052,3772,4462,3582,42315,4002,423
2020-10-022,4442,4442,3332,37426,5002,374
2020-09-302,4992,5352,4132,41317,5002,413
2020-09-292,5002,5402,4622,50718,9002,507
2020-09-282,4602,5002,4512,50017,3002,500
2020-09-252,4332,4832,4072,47618,4002,476
2020-09-242,4842,4842,4022,41118,3002,411
2020-09-232,4992,5052,4622,48412,7002,484
2020-09-182,4462,5232,4462,51318,5002,513
2020-09-172,5162,5252,4242,44022,5002,440
2020-09-162,4702,5382,4702,51616,2002,516
2020-09-152,4452,4642,4102,46410,3002,464
2020-09-142,4792,4982,4332,44723,5002,447
2020-09-112,4992,5452,4732,48625,1002,486
2020-09-102,4932,5062,4702,48015,2002,480
2020-09-092,4562,5212,4562,49317,8002,493
2020-09-082,5142,5802,4662,50137,1002,501
2020-09-072,4502,5132,4472,47114,3002,471
2020-09-042,4612,4902,4352,47124,6002,471
2020-09-032,4732,5242,4632,50620,6002,506
2020-09-022,5112,5132,4572,47329,3002,473
2020-09-012,5752,5752,5072,50932,8002,509
2020-08-312,5882,6042,5052,54754,8002,547
2020-08-282,5302,6222,4552,538196,1002,538
2020-08-272,2802,5252,2702,496226,9002,496
2020-08-262,2422,2422,1892,2409,9002,240
2020-08-252,2002,2342,2002,23210,8002,232
2020-08-242,2232,2252,1802,19012,6002,190
2020-08-212,1752,2552,1752,24119,1002,241
2020-08-202,2402,2502,1692,17923,3002,179
2020-08-192,2252,2452,2202,23213,3002,232
2020-08-182,2392,2592,2082,23936,3002,239
2020-08-172,0992,2502,0812,23943,4002,239
2020-08-142,1302,1772,0672,12026,1002,120
2020-08-131,9972,1301,9452,13056,5002,130
2020-08-122,0202,0201,9572,01720,1002,017
2020-08-111,9332,0091,9112,00029,6002,000
2020-08-071,8361,9811,8151,93039,2001,930
2020-08-061,7691,8421,7681,83314,5001,833
2020-08-051,7321,7591,7251,7595,1001,759
2020-08-041,6701,7601,6701,74611,6001,746
2020-08-031,6601,7201,6601,66015,4001,660
2020-07-311,7791,7791,6741,69212,9001,692
2020-07-301,7571,7671,7541,7625,0001,762
2020-07-291,7821,7821,7561,7562,5001,756
2020-07-281,7681,7941,7611,7826,3001,782
2020-07-271,6951,7941,6951,79410,4001,794
2020-07-221,7161,7511,7081,7089,1001,708
2020-07-211,7291,7541,7291,7542,8001,754
2020-07-201,7521,7551,7111,7295,0001,729
2020-07-171,7941,8081,7451,7527,7001,752
2020-07-161,8191,8281,7851,8066,7001,806
2020-07-151,7451,8191,7421,8197,1001,819
2020-07-141,7521,7521,6931,7258,3001,725
2020-07-131,6691,7601,6691,74911,4001,749
2020-07-101,7631,7631,6691,66914,8001,669
2020-07-091,7541,7731,7251,76112,8001,761
2020-07-081,7901,7901,7111,75413,8001,754
2020-07-071,8201,8461,7761,79913,0001,799
2020-07-061,7701,8451,7611,81814,4001,818
2020-07-031,8431,8431,7631,78816,5001,788
2020-07-021,8491,8831,8201,8248,9001,824
2020-07-011,9471,9471,8491,84920,5001,849
2020-06-301,9771,9771,9341,9398,0001,939
2020-06-291,9561,9681,9201,92511,6001,925
2020-06-261,9771,9771,9431,95613,1001,956
2020-06-252,0202,0301,9651,97423,9001,974
2020-06-242,0722,1482,0322,04713,9002,047
2020-06-232,0912,1202,0592,07113,3002,071
2020-06-222,0882,2332,0682,07490,1002,074
2020-06-192,0852,1282,0682,12821,4002,128
2020-06-182,0762,1132,0552,08518,8002,085
2020-06-172,0922,1052,0102,10544,1002,105
2020-06-161,8912,0951,8912,09565,6002,095
2020-06-151,7621,9741,7471,891126,2001,891
2020-06-121,7611,7771,7111,75826,9001,758
2020-06-111,8591,8591,7841,78419,1001,784
2020-06-101,8201,8761,8111,86012,9001,860
2020-06-091,8921,8921,7821,82018,1001,820
2020-06-081,7881,9001,7751,85837,9001,858
2020-06-051,7801,9101,7541,76248,5001,762
2020-06-041,6711,7681,6711,76323,7001,763
2020-06-031,7261,7261,6831,70313,7001,703
2020-06-021,7361,7381,7001,7266,4001,726
2020-06-011,7001,7361,6931,73610,7001,736
2020-05-291,7001,7191,6871,70014,7001,700
2020-05-281,7201,7441,6821,72516,9001,725
2020-05-271,6691,7111,6641,69310,4001,693
2020-05-261,7001,7111,6681,6826,4001,682
2020-05-251,7481,7481,6241,67012,7001,670
2020-05-221,7231,7631,7011,73913,8001,739
2020-05-211,7391,8251,7261,72632,3001,726
2020-05-201,5901,7291,5881,72924,8001,729
2020-05-191,4761,5941,4761,59416,6001,594
2020-05-181,4101,4751,4101,47513,0001,475
2020-05-151,3781,4301,3781,41712,2001,417
2020-05-141,3851,3851,3481,3587,2001,358
2020-05-131,3851,3891,3611,3845,6001,384
2020-05-121,3831,4181,3721,39010,4001,390
2020-05-111,3491,4081,3351,39914,0001,399
2020-05-081,2451,3211,2451,32115,5001,321
2020-05-071,2621,2771,2321,23520,1001,235
2020-05-011,2951,2991,2581,2626,1001,262
2020-04-301,2801,3191,2801,2958,1001,295
2020-04-281,2791,2791,2451,27712,2001,277
2020-04-271,2561,2711,2511,2687,1001,268
2020-04-241,2381,2691,2381,2535,4001,253
2020-04-231,2071,2581,2071,2489,5001,248
2020-04-221,2461,2461,2101,2197,1001,219
2020-04-211,2791,2791,2411,2493,5001,249
2020-04-201,2891,2931,2591,2796,8001,279
2020-04-171,2511,2891,2421,25912,4001,259
2020-04-161,2331,2661,2201,26610,0001,266
2020-04-151,2451,2721,2271,2328,5001,232
2020-04-141,2191,2591,2101,25610,6001,256
2020-04-131,2521,2701,2191,2196,6001,219
2020-04-101,2511,2691,2211,25711,2001,257
2020-04-091,2871,2871,2341,25111,7001,251
2020-04-081,2671,3101,2421,29916,6001,299
2020-04-071,2161,2701,2001,26717,9001,267
2020-04-061,1201,2091,0961,19723,5001,197
2020-04-031,1421,1441,0901,12113,7001,121
2020-04-021,1891,2191,1341,14216,4001,142
2020-04-011,2061,2601,1821,21919,0001,219
2020-03-311,2741,2741,2011,21517,3001,215
2020-03-301,1901,2561,1881,24720,3001,247
2020-03-271,2661,3101,2311,31019,0001,310
2020-03-261,3001,3001,2201,25115,4001,251
2020-03-251,3321,3321,2501,30527,9001,305
2020-03-241,1901,2311,1571,22928,4001,229
2020-03-231,0431,1841,0431,14231,4001,142
2020-03-191,1471,1981,1271,13316,1001,133
2020-03-181,2351,2761,1301,14820,1001,148
2020-03-171,0811,2761,0561,24639,6001,246
2020-03-161,1601,2361,1261,13624,4001,136
2020-03-131,2001,2241,1241,12640,3001,126
2020-03-121,3651,3771,3001,30832,7001,308
2020-03-111,4211,4761,3851,38916,2001,389
2020-03-101,4751,4751,3131,45041,3001,450
2020-03-091,6231,6231,5121,51517,5001,515
2020-03-061,7001,7081,6231,62317,1001,623
2020-03-051,7391,7391,7001,7199,5001,719
2020-03-041,7551,7551,7071,71414,1001,714
2020-03-031,8171,8381,7351,73517,0001,735
2020-03-021,8001,8321,7501,81722,4001,817
2020-02-281,9211,9211,7981,79928,2001,799
2020-02-272,0092,0091,9491,95312,1001,953
2020-02-261,9981,9981,9621,9697,7001,969
2020-02-251,9832,0041,9671,98017,6001,980
2020-02-212,0622,0622,0512,0563,4002,056
2020-02-202,0842,0842,0522,0552,8002,055
2020-02-192,0802,0802,0542,0585,4002,058
2020-02-182,1042,1042,0602,06010,6002,060
2020-02-172,1492,1492,0952,0956,9002,095
2020-02-142,1582,1582,1262,14910,1002,149
2020-02-132,1902,1902,1502,17312,6002,173
2020-02-122,1592,2002,1582,18515,9002,185
2020-02-102,1662,1772,1282,1458,6002,145
2020-02-072,1692,1692,1422,1573,3002,157
2020-02-062,1502,1792,1492,17012,7002,170
2020-02-052,1312,1542,1262,1267,5002,126
2020-02-042,0902,1332,0802,1316,9002,131
2020-02-032,0572,0972,0552,09210,5002,092
2020-01-312,1052,1172,0862,1157,6002,115
2020-01-302,1002,1222,0472,10714,4002,107
2020-01-292,0982,1112,0742,1115,7002,111
2020-01-282,0892,1062,0432,10314,6002,103
2020-01-272,1192,1192,0902,09010,6002,090
2020-01-242,1472,1692,1362,1367,4002,136
2020-01-232,1492,1842,1482,14810,7002,148
2020-01-222,1502,1762,1492,1644,8002,164
2020-01-212,1502,1722,1462,1505,2002,150
2020-01-202,1432,1512,1332,1403,4002,140
2020-01-172,1552,1572,1262,1265,4002,126
2020-01-162,1582,1582,1362,1363,8002,136
2020-01-152,1672,1672,1412,1584,9002,158
2020-01-142,1252,1732,1202,1698,9002,169
2020-01-102,1402,1432,1212,1253,3002,125
2020-01-092,1282,1412,1282,1403,8002,140
2020-01-082,1492,1492,1042,1068,7002,106
2020-01-072,1242,1582,1242,1498,1002,149
2020-01-062,1112,1262,1102,1107,2002,110

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