4100 戸田工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 | 13,700 |
| 1984-12-22 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 13,700 |
| 1984-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1984-12-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1984-12-06 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 14,300 |
| 1984-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1984-11-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1984-11-28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1984-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1984-11-07 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 15,400 |
| 1984-11-06 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1984-11-05 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1984-10-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1984-10-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1984-10-16 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1984-10-06 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1984-10-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1984-10-01 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1984-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1984-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1984-09-19 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1984-09-05 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1984-09-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1984-09-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1984-08-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1984-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1984-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1984-07-11 | 1,650 | 1,650 | 1,650 | 1,650 | 151,000 | 16,500 |
| 1984-07-06 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1984-07-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1984-06-27 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1984-06-22 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 17,800 |
| 1984-06-20 | 1,800 | 1,800 | 1,800 | 1,800 | 107,000 | 18,000 |
| 1984-06-19 | 1,750 | 1,760 | 1,750 | 1,750 | 198,000 | 17,500 |
| 1984-06-18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1984-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1984-06-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1984-05-16 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1984-04-24 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1984-04-19 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1984-04-16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1984-04-07 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 22,700 |
| 1984-04-03 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1984-03-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1984-03-26 | 3,150 | 3,150 | 3,140 | 3,140 | 4,000 | 24,153.80 |
| 1984-03-24 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 24,230.80 |
| 1984-03-23 | 3,170 | 3,170 | 3,170 | 3,170 | 5,000 | 24,384.60 |
| 1984-03-22 | 3,150 | 3,200 | 3,150 | 3,200 | 6,000 | 24,615.40 |
| 1984-03-19 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 24,230.80 |
| 1984-03-17 | 3,100 | 3,120 | 3,100 | 3,120 | 5,000 | 24,000 |
| 1984-03-16 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 23,923.10 |
| 1984-03-13 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 22,692.30 |
| 1984-03-08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 25,230.80 |
| 1984-03-05 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 28,846.20 |
| 1984-03-01 | 3,680 | 3,680 | 3,680 | 3,680 | 4,000 | 28,307.70 |
| 1984-02-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 28,461.50 |
| 1984-02-24 | 3,650 | 3,650 | 3,650 | 3,650 | 10,000 | 28,076.90 |
| 1984-02-23 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 27,461.50 |
| 1984-02-22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 27,692.30 |
| 1984-02-21 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 27,384.60 |
| 1984-02-17 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 27,307.70 |
| 1984-02-15 | 3,510 | 3,530 | 3,510 | 3,530 | 4,000 | 27,153.80 |
| 1984-02-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 26,923.10 |
| 1984-02-10 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 27,923.10 |
| 1984-02-08 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 28,076.90 |
| 1984-02-07 | 3,690 | 3,700 | 3,690 | 3,690 | 8,000 | 28,384.60 |
| 1984-02-06 | 3,710 | 3,740 | 3,700 | 3,700 | 9,000 | 28,461.50 |
| 1984-02-04 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 28,846.20 |
| 1984-02-03 | 3,790 | 3,790 | 3,700 | 3,700 | 6,000 | 28,461.50 |
| 1984-02-02 | 3,890 | 3,890 | 3,800 | 3,800 | 11,000 | 29,230.80 |
| 1984-02-01 | 3,900 | 3,900 | 3,850 | 3,890 | 20,000 | 29,923.10 |
| 1984-01-31 | 3,830 | 3,850 | 3,830 | 3,850 | 2,000 | 29,615.40 |
| 1984-01-30 | 3,950 | 3,990 | 3,850 | 3,880 | 36,000 | 29,846.20 |
| 1984-01-28 | 3,870 | 3,960 | 3,870 | 3,950 | 27,000 | 30,384.60 |
| 1984-01-27 | 3,790 | 3,840 | 3,760 | 3,790 | 22,000 | 29,153.80 |
| 1984-01-26 | 3,790 | 3,810 | 3,740 | 3,750 | 65,000 | 28,846.20 |
| 1984-01-25 | 3,660 | 3,890 | 3,630 | 3,820 | 159,000 | 29,384.60 |
| 1984-01-24 | 3,460 | 3,620 | 3,460 | 3,610 | 133,000 | 27,769.20 |
| 1984-01-23 | 3,410 | 3,490 | 3,400 | 3,460 | 42,000 | 26,615.40 |
| 1984-01-21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 25,923.10 |
| 1984-01-19 | 3,330 | 3,330 | 3,320 | 3,320 | 12,000 | 25,538.50 |
| 1984-01-18 | 3,370 | 3,370 | 3,330 | 3,330 | 9,000 | 25,615.40 |
| 1984-01-17 | 3,380 | 3,400 | 3,380 | 3,400 | 4,000 | 26,153.80 |
| 1984-01-13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 26,000 |
| 1984-01-12 | 3,360 | 3,360 | 3,330 | 3,330 | 29,000 | 25,615.40 |
| 1984-01-11 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 | 25,769.20 |
| 1984-01-10 | 3,350 | 3,370 | 3,350 | 3,370 | 2,000 | 25,923.10 |
| 1984-01-09 | 3,390 | 3,390 | 3,350 | 3,350 | 6,000 | 25,769.20 |
| 1984-01-07 | 3,390 | 3,390 | 3,390 | 3,390 | 6,000 | 26,076.90 |
| 1984-01-06 | 3,350 | 3,400 | 3,350 | 3,360 | 20,000 | 25,846.20 |
| 1984-01-05 | 3,250 | 3,260 | 3,250 | 3,260 | 13,000 | 25,076.90 |
| 1984-01-04 | 3,300 | 3,300 | 3,280 | 3,280 | 3,000 | 25,230.80 |
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
