4100 戸田工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 1,600 | 1,640 | 1,600 | 1,630 | 8,000 | 16,300 |
| 1987-12-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1987-12-21 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 15,700 |
| 1987-12-18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1987-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1987-12-04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1987-11-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1987-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1987-11-09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1987-11-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1987-11-06 | 1,490 | 1,510 | 1,490 | 1,500 | 6,000 | 15,000 |
| 1987-11-05 | 1,540 | 1,540 | 1,480 | 1,480 | 8,000 | 14,800 |
| 1987-11-04 | 1,570 | 1,600 | 1,570 | 1,570 | 204,000 | 15,700 |
| 1987-10-30 | 1,450 | 1,540 | 1,450 | 1,540 | 6,000 | 15,400 |
| 1987-10-29 | 1,580 | 1,580 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1987-10-28 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1987-10-27 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1987-10-26 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1987-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1987-10-22 | 1,820 | 1,820 | 1,780 | 1,790 | 18,000 | 17,900 |
| 1987-10-21 | 1,660 | 1,670 | 1,600 | 1,670 | 18,000 | 16,700 |
| 1987-10-19 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 | 18,900 |
| 1987-10-16 | 1,830 | 1,900 | 1,830 | 1,900 | 30,000 | 19,000 |
| 1987-10-15 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 18,700 |
| 1987-10-14 | 1,880 | 1,900 | 1,880 | 1,890 | 4,000 | 18,900 |
| 1987-10-13 | 1,890 | 1,890 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1987-10-12 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 18,700 |
| 1987-10-09 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 19,000 |
| 1987-10-08 | 1,970 | 1,970 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1987-10-07 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 19,500 |
| 1987-10-06 | 1,990 | 1,990 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1987-10-05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1987-10-03 | 1,990 | 2,030 | 1,990 | 2,000 | 5,000 | 20,000 |
| 1987-10-02 | 1,990 | 2,040 | 1,990 | 1,990 | 25,000 | 19,900 |
| 1987-10-01 | 1,920 | 1,950 | 1,900 | 1,950 | 10,000 | 19,500 |
| 1987-09-30 | 1,860 | 1,910 | 1,860 | 1,870 | 27,000 | 18,700 |
| 1987-09-29 | 1,880 | 1,880 | 1,860 | 1,860 | 6,000 | 18,600 |
| 1987-09-28 | 1,880 | 1,880 | 1,860 | 1,870 | 9,000 | 18,700 |
| 1987-09-26 | 1,880 | 1,880 | 1,860 | 1,860 | 33,000 | 18,600 |
| 1987-09-25 | 1,880 | 1,890 | 1,860 | 1,860 | 940,000 | 18,600 |
| 1987-09-24 | 1,860 | 1,880 | 1,860 | 1,880 | 2,000 | 18,800 |
| 1987-09-22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1987-09-21 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 19,000 |
| 1987-09-18 | 1,910 | 1,910 | 1,890 | 1,890 | 26,000 | 18,900 |
| 1987-09-17 | 1,900 | 1,920 | 1,900 | 1,900 | 368,000 | 19,000 |
| 1987-09-16 | 1,920 | 1,920 | 1,900 | 1,920 | 391,000 | 19,200 |
| 1987-09-14 | 1,920 | 1,920 | 1,920 | 1,920 | 19,000 | 19,200 |
| 1987-09-11 | 1,780 | 1,850 | 1,780 | 1,850 | 1,002,000 | 18,500 |
| 1987-09-10 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1987-09-09 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1987-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1987-09-03 | 1,870 | 1,870 | 1,810 | 1,810 | 4,000 | 18,100 |
| 1987-09-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-09-01 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1987-08-28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1987-08-27 | 1,920 | 1,920 | 1,880 | 1,880 | 3,000 | 18,800 |
| 1987-08-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1987-08-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1987-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 19,000 |
| 1987-08-22 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1987-08-21 | 1,980 | 2,000 | 1,930 | 1,930 | 5,000 | 19,300 |
| 1987-08-20 | 1,980 | 1,980 | 1,920 | 1,950 | 5,000 | 19,500 |
| 1987-08-18 | 2,200 | 2,200 | 2,100 | 2,120 | 17,000 | 21,200 |
| 1987-08-17 | 2,160 | 2,200 | 2,110 | 2,180 | 57,000 | 21,800 |
| 1987-08-14 | 2,080 | 2,200 | 2,080 | 2,180 | 135,000 | 21,800 |
| 1987-08-13 | 1,940 | 2,060 | 1,920 | 2,020 | 48,000 | 20,200 |
| 1987-08-12 | 1,900 | 1,960 | 1,900 | 1,950 | 18,000 | 19,500 |
| 1987-08-07 | 1,820 | 1,900 | 1,820 | 1,900 | 36,000 | 19,000 |
| 1987-08-06 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 18,200 |
| 1987-08-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1987-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1987-07-31 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1987-07-30 | 1,900 | 1,900 | 1,880 | 1,900 | 14,000 | 19,000 |
| 1987-07-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1987-07-23 | 1,750 | 1,790 | 1,750 | 1,790 | 3,000 | 17,900 |
| 1987-07-22 | 1,790 | 1,790 | 1,750 | 1,750 | 9,000 | 17,500 |
| 1987-07-21 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 17,900 |
| 1987-07-20 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 | 19,200 |
| 1987-07-17 | 1,810 | 1,900 | 1,810 | 1,900 | 15,000 | 19,000 |
| 1987-07-16 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 18,000 |
| 1987-07-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1987-07-13 | 1,790 | 1,830 | 1,760 | 1,830 | 5,000 | 18,300 |
| 1987-07-10 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 18,000 |
| 1987-07-09 | 1,750 | 1,750 | 1,670 | 1,750 | 8,000 | 17,500 |
| 1987-07-08 | 1,820 | 1,830 | 1,760 | 1,760 | 10,000 | 17,600 |
| 1987-07-07 | 1,830 | 1,840 | 1,780 | 1,830 | 7,000 | 18,300 |
| 1987-07-04 | 1,890 | 1,890 | 1,850 | 1,850 | 12,000 | 18,500 |
| 1987-07-03 | 1,850 | 1,900 | 1,850 | 1,900 | 22,000 | 19,000 |
| 1987-07-02 | 1,820 | 1,840 | 1,800 | 1,800 | 16,000 | 18,000 |
| 1987-07-01 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 | 18,500 |
| 1987-06-30 | 1,870 | 1,900 | 1,860 | 1,900 | 20,000 | 19,000 |
| 1987-06-29 | 1,930 | 1,930 | 1,900 | 1,900 | 10,000 | 19,000 |
| 1987-06-26 | 1,900 | 1,910 | 1,870 | 1,870 | 25,000 | 18,700 |
| 1987-06-25 | 1,870 | 1,900 | 1,860 | 1,870 | 23,000 | 18,700 |
| 1987-06-24 | 1,980 | 1,980 | 1,880 | 1,920 | 16,000 | 19,200 |
| 1987-06-23 | 1,980 | 2,020 | 1,950 | 1,950 | 49,000 | 19,500 |
| 1987-06-22 | 2,030 | 2,030 | 1,970 | 1,990 | 57,000 | 19,900 |
| 1987-06-19 | 1,990 | 2,030 | 1,950 | 2,030 | 66,000 | 20,300 |
| 1987-06-18 | 1,950 | 2,030 | 1,950 | 2,030 | 344,000 | 20,300 |
| 1987-06-17 | 1,950 | 1,960 | 1,930 | 1,950 | 107,000 | 19,500 |
| 1987-06-16 | 1,910 | 2,000 | 1,860 | 1,860 | 224,000 | 18,600 |
| 1987-06-15 | 1,810 | 1,940 | 1,800 | 1,940 | 169,000 | 19,400 |
| 1987-06-12 | 1,790 | 1,800 | 1,750 | 1,790 | 77,000 | 17,900 |
| 1987-06-11 | 1,700 | 1,810 | 1,690 | 1,810 | 217,000 | 18,100 |
| 1987-06-10 | 1,680 | 1,700 | 1,630 | 1,690 | 85,000 | 16,900 |
| 1987-06-09 | 1,780 | 1,780 | 1,680 | 1,700 | 46,000 | 17,000 |
| 1987-06-08 | 1,820 | 1,820 | 1,750 | 1,770 | 69,000 | 17,700 |
| 1987-06-06 | 1,700 | 1,810 | 1,700 | 1,790 | 125,000 | 17,900 |
| 1987-06-05 | 1,680 | 1,750 | 1,660 | 1,730 | 237,000 | 17,300 |
| 1987-06-04 | 1,650 | 1,730 | 1,640 | 1,680 | 143,000 | 16,800 |
| 1987-06-03 | 1,450 | 1,660 | 1,450 | 1,650 | 156,000 | 16,500 |
| 1987-06-02 | 1,430 | 1,520 | 1,430 | 1,470 | 65,000 | 14,700 |
| 1987-06-01 | 1,480 | 1,500 | 1,420 | 1,420 | 26,000 | 14,200 |
| 1987-05-30 | 1,490 | 1,500 | 1,470 | 1,470 | 23,000 | 14,700 |
| 1987-05-29 | 1,430 | 1,470 | 1,420 | 1,470 | 31,000 | 14,700 |
| 1987-05-28 | 1,450 | 1,450 | 1,370 | 1,370 | 45,000 | 13,700 |
| 1987-05-27 | 1,370 | 1,450 | 1,370 | 1,430 | 27,000 | 14,300 |
| 1987-05-26 | 1,390 | 1,390 | 1,370 | 1,390 | 27,000 | 13,900 |
| 1987-05-25 | 1,360 | 1,390 | 1,360 | 1,390 | 32,000 | 13,900 |
| 1987-05-23 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1987-05-22 | 1,380 | 1,380 | 1,340 | 1,350 | 8,000 | 13,500 |
| 1987-05-21 | 1,380 | 1,390 | 1,370 | 1,380 | 28,000 | 13,800 |
| 1987-05-20 | 1,340 | 1,360 | 1,340 | 1,360 | 13,000 | 13,600 |
| 1987-05-19 | 1,300 | 1,320 | 1,280 | 1,300 | 13,000 | 13,000 |
| 1987-05-18 | 1,330 | 1,340 | 1,320 | 1,320 | 8,000 | 13,200 |
| 1987-05-15 | 1,350 | 1,350 | 1,320 | 1,320 | 21,000 | 13,200 |
| 1987-05-14 | 1,340 | 1,340 | 1,340 | 1,340 | 14,000 | 13,400 |
| 1987-05-13 | 1,270 | 1,330 | 1,270 | 1,280 | 57,000 | 12,800 |
| 1987-05-12 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 | 12,500 |
| 1987-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-05-08 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 12,000 |
| 1987-05-07 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1987-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1987-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1987-05-01 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 12,100 |
| 1987-04-30 | 1,170 | 1,200 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1987-04-28 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1987-04-27 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1987-04-25 | 1,160 | 1,190 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1987-04-24 | 1,190 | 1,200 | 1,160 | 1,200 | 9,000 | 12,000 |
| 1987-04-23 | 1,210 | 1,230 | 1,190 | 1,190 | 7,000 | 11,900 |
| 1987-04-22 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1987-04-21 | 1,220 | 1,230 | 1,210 | 1,210 | 6,000 | 12,100 |
| 1987-04-20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1987-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1987-04-16 | 1,110 | 1,120 | 1,110 | 1,120 | 28,000 | 11,200 |
| 1987-04-15 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1987-04-14 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1987-04-10 | 1,190 | 1,200 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1987-04-09 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1987-04-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1987-04-03 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1987-04-02 | 1,150 | 1,290 | 1,150 | 1,290 | 33,000 | 12,900 |
| 1987-04-01 | 1,180 | 1,200 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1987-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1987-03-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1987-03-25 | 1,250 | 1,290 | 1,250 | 1,290 | 7,000 | 12,900 |
| 1987-03-24 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1987-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-03-20 | 1,310 | 1,310 | 1,280 | 1,300 | 4,000 | 13,000 |
| 1987-03-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1987-03-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-03-11 | 1,360 | 1,370 | 1,360 | 1,370 | 6,000 | 13,700 |
| 1987-03-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1987-03-09 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 14,000 |
| 1987-03-07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1987-03-06 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1987-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1987-03-04 | 1,400 | 1,420 | 1,380 | 1,400 | 11,000 | 14,000 |
| 1987-03-02 | 1,350 | 1,350 | 1,350 | 1,350 | 33,000 | 13,500 |
| 1987-02-27 | 1,350 | 1,350 | 1,290 | 1,290 | 12,000 | 12,900 |
| 1987-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1987-02-25 | 1,410 | 1,450 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1987-02-24 | 1,480 | 1,490 | 1,400 | 1,400 | 21,000 | 14,000 |
| 1987-02-23 | 1,500 | 1,540 | 1,480 | 1,490 | 15,000 | 14,900 |
| 1987-02-20 | 1,500 | 1,510 | 1,480 | 1,480 | 56,000 | 14,800 |
| 1987-02-19 | 1,450 | 1,480 | 1,450 | 1,480 | 24,000 | 14,800 |
| 1987-02-18 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 | 13,500 |
| 1987-02-17 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 12,900 |
| 1987-02-16 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 12,800 |
| 1987-02-13 | 1,260 | 1,280 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1987-02-12 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1987-02-10 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1987-02-09 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1987-02-07 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1987-02-05 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1987-02-04 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1987-02-03 | 1,210 | 1,210 | 1,190 | 1,200 | 5,000 | 12,000 |
| 1987-02-02 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 | 11,900 |
| 1987-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1987-01-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1987-01-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1987-01-09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
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
