4100 戸田工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 25,307.70 |
| 1983-12-27 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 | 25,000 |
| 1983-12-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 25,000 |
| 1983-12-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 25,384.60 |
| 1983-12-20 | 3,250 | 3,320 | 3,250 | 3,300 | 21,000 | 25,384.60 |
| 1983-12-19 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 24,615.40 |
| 1983-12-17 | 3,300 | 3,310 | 3,300 | 3,310 | 5,000 | 25,461.50 |
| 1983-12-16 | 3,140 | 3,250 | 3,140 | 3,250 | 28,000 | 25,000 |
| 1983-12-15 | 3,100 | 3,120 | 3,100 | 3,120 | 2,000 | 24,000 |
| 1983-12-14 | 3,100 | 3,100 | 3,090 | 3,100 | 45,000 | 23,846.20 |
| 1983-12-13 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 24,230.80 |
| 1983-12-12 | 3,200 | 3,200 | 3,200 | 3,200 | 101,000 | 24,615.40 |
| 1983-12-09 | 3,200 | 3,250 | 3,200 | 3,240 | 7,000 | 24,923.10 |
| 1983-12-08 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 25,000 |
| 1983-12-07 | 3,250 | 3,250 | 3,200 | 3,200 | 15,000 | 24,615.40 |
| 1983-12-06 | 3,300 | 3,320 | 3,300 | 3,300 | 9,000 | 25,384.60 |
| 1983-12-05 | 3,300 | 3,300 | 3,280 | 3,290 | 21,000 | 25,307.70 |
| 1983-12-03 | 3,300 | 3,300 | 3,300 | 3,300 | 42,000 | 25,384.60 |
| 1983-12-02 | 3,350 | 3,350 | 3,300 | 3,300 | 57,000 | 25,384.60 |
| 1983-12-01 | 3,370 | 3,370 | 3,350 | 3,350 | 68,000 | 25,769.20 |
| 1983-11-30 | 3,350 | 3,360 | 3,350 | 3,360 | 61,000 | 25,846.20 |
| 1983-11-29 | 3,340 | 3,340 | 3,340 | 3,340 | 5,000 | 25,692.30 |
| 1983-11-28 | 3,350 | 3,360 | 3,350 | 3,360 | 12,000 | 25,846.20 |
| 1983-11-26 | 3,370 | 3,370 | 3,350 | 3,350 | 3,000 | 25,769.20 |
| 1983-11-25 | 3,340 | 3,370 | 3,340 | 3,350 | 11,000 | 25,769.20 |
| 1983-11-24 | 3,410 | 3,410 | 3,370 | 3,370 | 8,000 | 25,923.10 |
| 1983-11-22 | 3,450 | 3,470 | 3,440 | 3,440 | 94,000 | 26,461.50 |
| 1983-11-21 | 3,400 | 3,520 | 3,400 | 3,480 | 180,000 | 26,769.20 |
| 1983-11-19 | 3,320 | 3,360 | 3,320 | 3,350 | 37,000 | 25,769.20 |
| 1983-11-18 | 3,290 | 3,320 | 3,290 | 3,300 | 47,000 | 25,384.60 |
| 1983-11-17 | 3,340 | 3,340 | 3,280 | 3,280 | 28,000 | 25,230.80 |
| 1983-11-16 | 3,300 | 3,350 | 3,290 | 3,330 | 68,000 | 25,615.40 |
| 1983-11-15 | 3,220 | 3,250 | 3,220 | 3,250 | 46,000 | 25,000 |
| 1983-11-14 | 3,250 | 3,250 | 3,250 | 3,250 | 14,000 | 25,000 |
| 1983-11-11 | 3,190 | 3,250 | 3,190 | 3,250 | 33,000 | 25,000 |
| 1983-11-10 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 24,230.80 |
| 1983-11-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 23,846.20 |
| 1983-10-07 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 24,461.50 |
| 1983-10-06 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 24,461.50 |
| 1983-10-05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 24,230.80 |
| 1983-09-22 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 24,230.80 |
| 1983-09-05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 26,923.10 |
| 1983-09-01 | 3,480 | 3,490 | 3,480 | 3,490 | 4,000 | 26,846.20 |
| 1983-08-31 | 3,400 | 3,480 | 3,400 | 3,480 | 3,000 | 26,769.20 |
| 1983-08-30 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 | 26,538.50 |
| 1983-08-29 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 26,153.80 |
| 1983-08-27 | 3,200 | 3,300 | 3,200 | 3,300 | 4,000 | 25,384.60 |
| 1983-08-26 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 24,615.40 |
| 1983-08-22 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 24,615.40 |
| 1983-08-20 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 | 24,230.80 |
| 1983-08-19 | 3,240 | 3,240 | 3,240 | 3,240 | 10,000 | 24,923.10 |
| 1983-08-18 | 3,200 | 3,200 | 3,190 | 3,190 | 2,000 | 24,538.50 |
| 1983-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 23,076.90 |
| 1983-08-15 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 23,076.90 |
| 1983-08-11 | 2,980 | 2,980 | 2,970 | 2,970 | 2,000 | 22,846.20 |
| 1983-08-01 | 3,290 | 3,290 | 3,280 | 3,280 | 2,000 | 25,230.80 |
| 1983-07-27 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 25,307.70 |
| 1983-07-25 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 25,153.80 |
| 1983-07-23 | 3,290 | 3,300 | 3,250 | 3,250 | 5,000 | 25,000 |
| 1983-07-22 | 3,240 | 3,310 | 3,230 | 3,300 | 8,000 | 25,384.60 |
| 1983-07-21 | 3,180 | 3,200 | 3,150 | 3,190 | 8,000 | 24,538.50 |
| 1983-07-20 | 3,140 | 3,150 | 3,130 | 3,140 | 14,000 | 24,153.80 |
| 1983-07-19 | 3,010 | 3,100 | 3,010 | 3,100 | 11,000 | 23,846.20 |
| 1983-07-18 | 2,960 | 3,000 | 2,960 | 3,000 | 4,000 | 23,076.90 |
| 1983-07-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 22,692.30 |
| 1983-07-14 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 22,846.20 |
| 1983-07-09 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 21,846.20 |
| 1983-07-04 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 22,384.60 |
| 1983-07-02 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 22,384.60 |
| 1983-07-01 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 23,000 |
| 1983-06-27 | 3,040 | 3,040 | 2,980 | 2,990 | 6,000 | 23,000 |
| 1983-06-25 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 23,461.50 |
| 1983-06-24 | 3,100 | 3,100 | 3,000 | 3,000 | 7,000 | 23,076.90 |
| 1983-06-23 | 3,120 | 3,120 | 3,050 | 3,050 | 43,000 | 23,461.50 |
| 1983-06-22 | 3,050 | 3,130 | 3,050 | 3,090 | 11,000 | 23,769.20 |
| 1983-06-21 | 3,090 | 3,090 | 3,000 | 3,000 | 128,000 | 23,076.90 |
| 1983-06-20 | 3,120 | 3,120 | 3,120 | 3,120 | 7,000 | 24,000 |
| 1983-06-17 | 3,030 | 3,030 | 2,990 | 3,000 | 27,000 | 23,076.90 |
| 1983-06-16 | 2,880 | 2,900 | 2,880 | 2,900 | 6,000 | 22,307.70 |
| 1983-06-15 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 | 21,538.50 |
| 1983-06-14 | 2,650 | 2,800 | 2,650 | 2,800 | 8,000 | 21,538.50 |
| 1983-06-13 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 20,230.80 |
| 1983-06-07 | 2,680 | 2,680 | 2,640 | 2,640 | 3,000 | 20,307.70 |
| 1983-06-04 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 20,923.10 |
| 1983-06-03 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 20,923.10 |
| 1983-06-02 | 2,730 | 2,770 | 2,730 | 2,730 | 22,000 | 21,000 |
| 1983-06-01 | 2,700 | 2,780 | 2,700 | 2,750 | 47,000 | 21,153.80 |
| 1983-05-31 | 2,710 | 2,720 | 2,690 | 2,690 | 20,000 | 20,692.30 |
| 1983-05-30 | 2,620 | 2,750 | 2,620 | 2,730 | 10,000 | 21,000 |
| 1983-05-28 | 2,550 | 2,610 | 2,550 | 2,610 | 4,000 | 20,076.90 |
| 1983-05-27 | 2,550 | 2,550 | 2,500 | 2,510 | 5,000 | 19,307.70 |
| 1983-05-26 | 2,500 | 2,550 | 2,500 | 2,550 | 10,000 | 19,615.40 |
| 1983-05-25 | 2,430 | 2,490 | 2,420 | 2,490 | 4,000 | 19,153.80 |
| 1983-05-24 | 2,480 | 2,480 | 2,450 | 2,450 | 2,000 | 18,846.20 |
| 1983-05-23 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 | 19,230.80 |
| 1983-05-20 | 2,550 | 2,550 | 2,480 | 2,530 | 5,000 | 19,461.50 |
| 1983-05-19 | 2,550 | 2,550 | 2,530 | 2,530 | 3,000 | 19,461.50 |
| 1983-05-17 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 | 19,153.80 |
| 1983-05-16 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 19,230.80 |
| 1983-05-14 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 18,538.50 |
| 1983-05-13 | 2,390 | 2,400 | 2,390 | 2,400 | 4,000 | 18,461.50 |
| 1983-05-12 | 2,450 | 2,450 | 2,400 | 2,400 | 28,000 | 18,461.50 |
| 1983-05-11 | 2,540 | 2,540 | 2,500 | 2,500 | 13,000 | 19,230.80 |
| 1983-05-10 | 2,750 | 2,750 | 2,690 | 2,690 | 39,000 | 20,692.30 |
| 1983-05-09 | 2,610 | 2,710 | 2,610 | 2,710 | 4,000 | 20,846.20 |
| 1983-05-07 | 2,490 | 2,600 | 2,490 | 2,600 | 4,000 | 20,000 |
| 1983-05-06 | 2,550 | 2,550 | 2,480 | 2,490 | 16,000 | 19,153.80 |
| 1983-05-04 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 | 19,384.60 |
| 1983-05-02 | 2,500 | 2,510 | 2,500 | 2,500 | 3,000 | 19,230.80 |
| 1983-04-30 | 2,530 | 2,530 | 2,500 | 2,500 | 6,000 | 19,230.80 |
| 1983-04-28 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 19,230.80 |
| 1983-04-27 | 2,380 | 2,430 | 2,370 | 2,430 | 7,000 | 18,692.30 |
| 1983-04-26 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 18,307.70 |
| 1983-04-25 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 18,153.80 |
| 1983-04-23 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 17,846.20 |
| 1983-04-22 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 18,076.90 |
| 1983-04-21 | 2,350 | 2,350 | 2,300 | 2,300 | 11,000 | 17,692.30 |
| 1983-04-20 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 17,846.20 |
| 1983-04-19 | 2,380 | 2,380 | 2,320 | 2,320 | 4,000 | 17,846.20 |
| 1983-04-18 | 2,320 | 2,340 | 2,320 | 2,340 | 2,000 | 18,000 |
| 1983-04-15 | 2,330 | 2,340 | 2,310 | 2,310 | 5,000 | 17,769.20 |
| 1983-04-14 | 2,360 | 2,360 | 2,300 | 2,300 | 2,000 | 17,692.30 |
| 1983-04-13 | 2,280 | 2,320 | 2,280 | 2,320 | 3,000 | 17,846.20 |
| 1983-04-12 | 2,280 | 2,280 | 2,280 | 2,280 | 4,000 | 17,538.50 |
| 1983-04-11 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 17,538.50 |
| 1983-04-07 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 17,692.30 |
| 1983-04-06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 17,692.30 |
| 1983-04-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 17,692.30 |
| 1983-04-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 17,692.30 |
| 1983-04-02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 17,692.30 |
| 1983-03-28 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 17,846.20 |
| 1983-03-26 | 2,900 | 2,910 | 2,850 | 2,850 | 9,000 | 16,863.90 |
| 1983-03-25 | 2,880 | 2,920 | 2,880 | 2,920 | 16,000 | 17,278.10 |
| 1983-03-24 | 2,930 | 2,930 | 2,920 | 2,920 | 5,000 | 17,278.10 |
| 1983-03-23 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 | 17,396.40 |
| 1983-03-22 | 2,950 | 2,950 | 2,930 | 2,950 | 5,000 | 17,455.60 |
| 1983-03-18 | 2,910 | 2,920 | 2,890 | 2,890 | 104,000 | 17,100.60 |
| 1983-03-17 | 2,900 | 2,950 | 2,900 | 2,950 | 5,000 | 17,455.60 |
| 1983-03-16 | 2,840 | 2,890 | 2,840 | 2,890 | 5,000 | 17,100.60 |
| 1983-03-15 | 2,890 | 2,890 | 2,830 | 2,830 | 9,000 | 16,745.60 |
| 1983-03-14 | 2,800 | 2,870 | 2,800 | 2,870 | 8,000 | 16,982.20 |
| 1983-03-12 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 16,804.70 |
| 1983-03-11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 16,568 |
| 1983-03-10 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 16,213 |
| 1983-03-09 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 16,390.50 |
| 1983-03-05 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 | 16,153.80 |
| 1983-03-03 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 15,739.60 |
| 1983-03-01 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 15,680.50 |
| 1983-02-25 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 | 15,562.10 |
| 1983-02-23 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 15,562.10 |
| 1983-02-22 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 14,911.20 |
| 1983-02-14 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 15,088.80 |
| 1983-02-01 | 2,900 | 2,900 | 2,900 | 2,900 | 102,000 | 17,159.80 |
| 1983-01-27 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 16,863.90 |
| 1983-01-18 | 2,900 | 2,920 | 2,890 | 2,890 | 8,000 | 17,100.60 |
| 1983-01-17 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 17,100.60 |
| 1983-01-14 | 2,850 | 2,910 | 2,850 | 2,910 | 2,000 | 17,218.90 |
| 1983-01-13 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 17,100.60 |
| 1983-01-07 | 2,990 | 2,990 | 2,970 | 2,970 | 5,000 | 17,574 |
| 1983-01-06 | 3,000 | 3,000 | 2,970 | 3,000 | 7,000 | 17,751.50 |
| 1983-01-05 | 3,020 | 3,020 | 2,970 | 2,970 | 7,000 | 17,574 |
| 1983-01-04 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 | 17,869.80 |
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
