4100 戸田工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1986-12-18 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 | 14,200 |
| 1986-12-17 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1986-12-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1986-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1986-12-05 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 14,100 |
| 1986-12-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1986-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1986-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1986-11-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1986-11-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1986-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 13,900 |
| 1986-11-22 | 1,390 | 1,400 | 1,390 | 1,390 | 5,000 | 13,900 |
| 1986-11-21 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 | 14,000 |
| 1986-11-20 | 1,340 | 1,360 | 1,340 | 1,360 | 11,000 | 13,600 |
| 1986-11-19 | 1,260 | 1,340 | 1,260 | 1,340 | 4,000 | 13,400 |
| 1986-11-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1986-11-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1986-11-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1986-11-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1986-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1986-11-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1986-10-28 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1986-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1986-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1986-10-14 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1986-10-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1986-10-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1986-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1986-10-06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-10-04 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1986-10-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1986-09-30 | 1,230 | 1,230 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1986-09-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1986-09-25 | 1,240 | 1,240 | 1,180 | 1,190 | 13,000 | 11,900 |
| 1986-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1986-09-22 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 12,600 |
| 1986-09-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1986-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1986-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-09-16 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1986-09-12 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 | 12,300 |
| 1986-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1986-09-09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1986-09-08 | 1,270 | 1,280 | 1,260 | 1,280 | 5,000 | 12,800 |
| 1986-09-04 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1986-09-02 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1986-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1986-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1986-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1986-08-28 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1986-08-27 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 11,900 |
| 1986-08-26 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 11,900 |
| 1986-08-25 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1986-08-23 | 1,200 | 1,230 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1986-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1986-08-19 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 12,600 |
| 1986-08-14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1986-07-31 | 1,350 | 1,370 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1986-07-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1986-07-25 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 13,000 |
| 1986-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1986-07-23 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1986-07-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1986-07-16 | 1,480 | 1,490 | 1,460 | 1,490 | 7,000 | 14,900 |
| 1986-07-15 | 1,480 | 1,500 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1986-07-14 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 | 15,000 |
| 1986-07-11 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1986-07-10 | 1,500 | 1,500 | 1,490 | 1,500 | 18,000 | 15,000 |
| 1986-07-08 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1986-07-07 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 | 15,500 |
| 1986-07-05 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1986-07-04 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 15,800 |
| 1986-07-03 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1986-07-01 | 1,590 | 1,600 | 1,580 | 1,600 | 8,000 | 16,000 |
| 1986-06-30 | 1,600 | 1,600 | 1,570 | 1,590 | 7,000 | 15,900 |
| 1986-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1986-06-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1986-06-26 | 1,620 | 1,620 | 1,600 | 1,610 | 4,000 | 16,100 |
| 1986-06-25 | 1,680 | 1,680 | 1,640 | 1,650 | 4,000 | 16,500 |
| 1986-06-24 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1986-06-23 | 1,680 | 1,690 | 1,650 | 1,690 | 5,000 | 16,900 |
| 1986-06-21 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 | 17,000 |
| 1986-06-20 | 1,750 | 1,750 | 1,690 | 1,690 | 19,000 | 16,900 |
| 1986-06-19 | 1,750 | 1,760 | 1,700 | 1,700 | 23,000 | 17,000 |
| 1986-06-18 | 1,640 | 1,690 | 1,640 | 1,690 | 11,000 | 16,900 |
| 1986-06-17 | 1,620 | 1,620 | 1,560 | 1,560 | 11,000 | 15,600 |
| 1986-06-16 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 16,200 |
| 1986-06-13 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1986-06-12 | 1,630 | 1,630 | 1,610 | 1,610 | 12,000 | 16,100 |
| 1986-06-11 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1986-06-10 | 1,610 | 1,630 | 1,600 | 1,600 | 15,000 | 16,000 |
| 1986-06-09 | 1,600 | 1,670 | 1,600 | 1,630 | 12,000 | 16,300 |
| 1986-06-06 | 1,660 | 1,670 | 1,630 | 1,630 | 23,000 | 16,300 |
| 1986-06-04 | 1,700 | 1,750 | 1,700 | 1,750 | 21,000 | 17,500 |
| 1986-06-03 | 1,790 | 1,790 | 1,740 | 1,740 | 35,000 | 17,400 |
| 1986-06-02 | 1,800 | 1,800 | 1,760 | 1,790 | 15,000 | 17,900 |
| 1986-05-31 | 1,790 | 1,790 | 1,750 | 1,780 | 30,000 | 17,800 |
| 1986-05-30 | 1,780 | 1,800 | 1,750 | 1,790 | 45,000 | 17,900 |
| 1986-05-29 | 1,850 | 1,850 | 1,780 | 1,790 | 54,000 | 17,900 |
| 1986-05-28 | 1,810 | 1,850 | 1,770 | 1,840 | 87,000 | 18,400 |
| 1986-05-27 | 1,740 | 1,750 | 1,730 | 1,750 | 71,000 | 17,500 |
| 1986-05-26 | 1,750 | 1,750 | 1,650 | 1,650 | 68,000 | 16,500 |
| 1986-05-24 | 1,730 | 1,760 | 1,700 | 1,730 | 127,000 | 17,300 |
| 1986-05-23 | 1,740 | 1,780 | 1,740 | 1,750 | 131,000 | 17,500 |
| 1986-05-22 | 1,690 | 1,700 | 1,650 | 1,650 | 152,000 | 16,500 |
| 1986-05-21 | 1,580 | 1,650 | 1,580 | 1,600 | 149,000 | 16,000 |
| 1986-05-20 | 1,500 | 1,600 | 1,500 | 1,550 | 59,000 | 15,500 |
| 1986-05-19 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 14,900 |
| 1986-05-16 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 13,200 |
| 1986-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1986-05-14 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 13,500 |
| 1986-05-13 | 1,360 | 1,360 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1986-05-12 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 13,800 |
| 1986-05-09 | 1,360 | 1,420 | 1,360 | 1,420 | 2,000 | 14,200 |
| 1986-05-08 | 1,420 | 1,420 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1986-05-07 | 1,340 | 1,400 | 1,340 | 1,400 | 30,000 | 14,000 |
| 1986-05-06 | 1,420 | 1,420 | 1,390 | 1,400 | 7,000 | 14,000 |
| 1986-05-02 | 1,480 | 1,490 | 1,400 | 1,400 | 28,000 | 14,000 |
| 1986-05-01 | 1,500 | 1,500 | 1,460 | 1,500 | 37,000 | 15,000 |
| 1986-04-30 | 1,430 | 1,520 | 1,430 | 1,460 | 33,000 | 14,600 |
| 1986-04-28 | 1,420 | 1,490 | 1,420 | 1,450 | 20,000 | 14,500 |
| 1986-04-26 | 1,400 | 1,420 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1986-04-25 | 1,260 | 1,380 | 1,260 | 1,380 | 10,000 | 13,800 |
| 1986-04-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1986-04-22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1986-04-16 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1986-04-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1986-04-14 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1986-04-11 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1986-04-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1986-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1986-04-02 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1986-04-01 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 10,800 |
| 1986-03-31 | 1,140 | 1,140 | 1,100 | 1,120 | 8,000 | 11,200 |
| 1986-03-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1986-03-28 | 1,070 | 1,140 | 1,070 | 1,140 | 6,000 | 11,400 |
| 1986-03-27 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 10,500 |
| 1986-03-26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1986-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-03-20 | 1,040 | 1,060 | 1,010 | 1,010 | 16,000 | 10,100 |
| 1986-03-19 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1986-03-18 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1986-03-15 | 1,090 | 1,090 | 1,070 | 1,080 | 3,000 | 10,800 |
| 1986-03-14 | 1,080 | 1,100 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1986-03-13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1986-03-12 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1986-03-11 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 11,000 |
| 1986-03-10 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1986-03-07 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1986-03-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1986-03-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1986-02-26 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1986-02-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1986-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1986-02-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1986-02-12 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1986-02-10 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 11,700 |
| 1986-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-01-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1986-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-01-09 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 12,000 |
| 1986-01-08 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
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
