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