4100 戸田工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1985-12-27 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 12,200 |
| 1985-12-26 | 1,280 | 1,280 | 1,250 | 1,250 | 16,000 | 12,500 |
| 1985-12-25 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1985-12-24 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1985-12-23 | 1,270 | 1,290 | 1,270 | 1,290 | 5,000 | 12,900 |
| 1985-12-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1985-12-19 | 1,290 | 1,310 | 1,290 | 1,310 | 12,000 | 13,100 |
| 1985-12-18 | 1,320 | 1,350 | 1,300 | 1,300 | 21,000 | 13,000 |
| 1985-12-17 | 1,290 | 1,350 | 1,290 | 1,330 | 19,000 | 13,300 |
| 1985-12-13 | 1,190 | 1,240 | 1,190 | 1,240 | 11,000 | 12,400 |
| 1985-12-12 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1985-12-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1985-12-04 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1985-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1985-11-30 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1985-11-29 | 1,220 | 1,240 | 1,200 | 1,200 | 15,000 | 12,000 |
| 1985-11-28 | 1,210 | 1,220 | 1,210 | 1,210 | 6,000 | 12,100 |
| 1985-11-27 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 12,000 |
| 1985-11-26 | 1,170 | 1,170 | 1,160 | 1,170 | 25,000 | 11,700 |
| 1985-11-25 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1985-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1985-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1985-11-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1985-11-06 | 1,180 | 1,210 | 1,180 | 1,210 | 16,000 | 12,100 |
| 1985-11-05 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 12,100 |
| 1985-11-01 | 1,160 | 1,170 | 1,160 | 1,160 | 45,000 | 11,600 |
| 1985-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1985-10-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1985-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1985-10-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1985-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1985-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1985-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1985-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 10,500 |
| 1985-10-09 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1985-10-02 | 1,000 | 1,000 | 980 | 980 | 2,000 | 9,800 |
| 1985-10-01 | 990 | 990 | 981 | 981 | 5,000 | 9,810 |
| 1985-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1985-09-27 | 980 | 981 | 980 | 981 | 5,000 | 9,810 |
| 1985-09-26 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1985-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1985-09-07 | 995 | 995 | 991 | 991 | 2,000 | 9,910 |
| 1985-09-06 | 1,010 | 1,010 | 995 | 995 | 5,000 | 9,950 |
| 1985-09-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1985-09-02 | 995 | 995 | 995 | 995 | 5,000 | 9,950 |
| 1985-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1985-08-26 | 1,030 | 1,050 | 1,010 | 1,010 | 66,000 | 10,100 |
| 1985-08-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1985-08-23 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1985-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1985-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1985-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1985-08-17 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 10,500 |
| 1985-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1985-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985-08-01 | 991 | 991 | 991 | 991 | 10,000 | 9,910 |
| 1985-07-31 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1985-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985-07-19 | 985 | 985 | 985 | 985 | 5,000 | 9,850 |
| 1985-07-18 | 1,020 | 1,020 | 990 | 990 | 20,000 | 9,900 |
| 1985-07-17 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1985-07-16 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 10,300 |
| 1985-07-15 | 1,070 | 1,070 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1985-07-12 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 11,100 |
| 1985-07-11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1985-07-10 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1985-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1985-07-06 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1985-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1985-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1985-07-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1985-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1985-06-27 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1985-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1985-06-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1985-06-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1985-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1985-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1985-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1985-06-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1985-05-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1985-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1985-05-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1985-05-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1985-05-14 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 14,000 |
| 1985-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1985-04-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1985-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1985-04-09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1985-04-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1985-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1985-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1985-03-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1985-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1985-02-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1985-02-06 | 1,830 | 1,830 | 1,830 | 1,830 | 10,000 | 18,300 |
| 1985-02-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1985-02-04 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1985-02-01 | 1,860 | 1,860 | 1,800 | 1,800 | 13,000 | 18,000 |
| 1985-01-31 | 1,750 | 1,800 | 1,750 | 1,800 | 45,000 | 18,000 |
| 1985-01-30 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 17,200 |
| 1985-01-26 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1985-01-25 | 1,720 | 1,720 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1985-01-24 | 1,700 | 1,730 | 1,700 | 1,730 | 18,000 | 17,300 |
| 1985-01-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1985-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1985-01-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1985-01-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
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
