4100 戸田工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,600	1,630	1,590	1,600	13,000	16,000
1989-12-28	1,610	1,610	1,570	1,570	51,000	15,700
1989-12-27	1,670	1,670	1,600	1,640	73,000	16,400
1989-12-26	1,590	1,640	1,590	1,640	33,000	16,400
1989-12-25	1,580	1,590	1,560	1,590	37,000	15,900
1989-12-22	1,600	1,640	1,560	1,560	93,000	15,600
1989-12-21	1,610	1,630	1,580	1,580	91,000	15,800
1989-12-20	1,680	1,680	1,640	1,640	124,000	16,400
1989-12-19	1,690	1,700	1,660	1,660	108,000	16,600
1989-12-18	1,690	1,720	1,690	1,720	194,000	17,200
1989-12-15	1,730	1,740	1,680	1,680	333,000	16,800
1989-12-14	1,690	1,790	1,690	1,720	1,065,000	17,200
1989-12-13	1,670	1,680	1,650	1,680	214,000	16,800
1989-12-12	1,660	1,670	1,630	1,660	204,000	16,600
1989-12-11	1,690	1,690	1,660	1,670	184,000	16,700
1989-12-08	1,650	1,710	1,650	1,680	764,000	16,800
1989-12-07	1,610	1,650	1,610	1,640	242,000	16,400
1989-12-06	1,520	1,650	1,520	1,600	481,000	16,000
1989-12-05	1,520	1,540	1,520	1,540	88,000	15,400
1989-12-04	1,520	1,540	1,510	1,520	77,000	15,200
1989-12-01	1,500	1,540	1,500	1,520	58,000	15,200
1989-11-30	1,530	1,540	1,500	1,520	89,000	15,200
1989-11-29	1,520	1,530	1,500	1,500	43,000	15,000
1989-11-28	1,500	1,510	1,480	1,510	71,000	15,100
1989-11-27	1,490	1,500	1,480	1,480	42,000	14,800
1989-11-24	1,520	1,520	1,480	1,500	37,000	15,000
1989-11-22	1,500	1,520	1,480	1,510	48,000	15,100
1989-11-21	1,530	1,530	1,510	1,520	55,000	15,200
1989-11-20	1,480	1,530	1,480	1,510	14,000	15,100
1989-11-17	1,470	1,500	1,460	1,470	26,000	14,700
1989-11-16	1,500	1,520	1,460	1,460	86,000	14,600
1989-11-15	1,510	1,520	1,500	1,500	39,000	15,000
1989-11-14	1,510	1,530	1,510	1,520	19,000	15,200
1989-11-13	1,510	1,510	1,490	1,510	27,000	15,100
1989-11-10	1,540	1,540	1,510	1,510	46,000	15,100
1989-11-09	1,550	1,550	1,510	1,510	27,000	15,100
1989-11-08	1,510	1,550	1,510	1,550	42,000	15,500
1989-11-07	1,510	1,510	1,480	1,490	29,000	14,900
1989-11-06	1,540	1,540	1,510	1,510	72,000	15,100
1989-11-02	1,540	1,540	1,530	1,540	34,000	15,400
1989-11-01	1,560	1,570	1,550	1,570	23,000	15,700
1989-10-31	1,580	1,580	1,540	1,550	40,000	15,500
1989-10-30	1,530	1,580	1,510	1,550	60,000	15,500
1989-10-27	1,540	1,550	1,510	1,540	52,000	15,400
1989-10-26	1,560	1,570	1,540	1,550	84,000	15,500
1989-10-25	1,550	1,550	1,540	1,540	45,000	15,400
1989-10-24	1,570	1,570	1,540	1,540	50,000	15,400
1989-10-23	1,540	1,540	1,540	1,540	6,000	15,400
1989-10-20	1,590	1,590	1,540	1,550	92,000	15,500
1989-10-19	1,520	1,530	1,480	1,500	53,000	15,000
1989-10-18	1,470	1,480	1,460	1,460	125,000	14,600
1989-10-17	1,490	1,530	1,480	1,480	376,000	14,800
1989-10-16	1,490	1,490	1,460	1,480	48,000	14,800
1989-10-13	1,520	1,530	1,510	1,520	76,000	15,200
1989-10-12	1,590	1,590	1,540	1,550	85,000	15,500
1989-10-11	1,590	1,610	1,580	1,600	114,000	16,000
1989-10-09	1,540	1,570	1,540	1,570	123,000	15,700
1989-10-06	1,550	1,550	1,520	1,530	42,000	15,300
1989-10-05	1,510	1,550	1,510	1,530	176,000	15,300
1989-10-04	1,500	1,500	1,490	1,490	63,000	14,900
1989-10-03	1,490	1,500	1,490	1,500	24,000	15,000
1989-10-02	1,480	1,490	1,480	1,480	34,000	14,800
1989-09-29	1,450	1,480	1,450	1,470	29,000	14,700
1989-09-28	1,450	1,490	1,450	1,450	41,000	14,500
1989-09-27	1,450	1,480	1,450	1,460	63,000	14,600
1989-09-26	1,450	1,470	1,400	1,400	102,000	14,000
1989-09-25	1,450	1,490	1,430	1,430	37,000	14,300
1989-09-22	1,480	1,490	1,440	1,490	100,000	14,900
1989-09-21	1,480	1,490	1,470	1,480	66,000	14,800
1989-09-20	1,480	1,490	1,480	1,490	72,000	14,900
1989-09-19	1,500	1,500	1,470	1,470	27,000	14,700
1989-09-18	1,510	1,510	1,500	1,510	32,000	15,100
1989-09-14	1,530	1,530	1,500	1,510	52,000	15,100
1989-09-13	1,550	1,550	1,540	1,540	32,000	15,400
1989-09-12	1,580	1,590	1,560	1,580	30,000	15,800
1989-09-11	1,600	1,610	1,590	1,590	29,000	15,900
1989-09-08	1,580	1,620	1,580	1,600	26,000	16,000
1989-09-07	1,620	1,630	1,560	1,560	25,000	15,600
1989-09-06	1,640	1,640	1,620	1,620	28,000	16,200
1989-09-05	1,630	1,660	1,630	1,630	49,000	16,300
1989-09-04	1,630	1,630	1,610	1,630	45,000	16,300
1989-09-01	1,670	1,670	1,610	1,630	33,000	16,300
1989-08-31	1,650	1,690	1,650	1,670	47,000	16,700
1989-08-30	1,690	1,690	1,660	1,660	56,000	16,600
1989-08-29	1,700	1,700	1,650	1,660	67,000	16,600
1989-08-28	1,700	1,710	1,680	1,700	52,000	17,000
1989-08-25	1,700	1,700	1,670	1,700	112,000	17,000
1989-08-24	1,720	1,720	1,680	1,690	117,000	16,900
1989-08-23	1,730	1,740	1,700	1,710	296,000	17,100
1989-08-22	1,700	1,730	1,690	1,730	331,000	17,300
1989-08-21	1,680	1,700	1,680	1,680	188,000	16,800
1989-08-18	1,660	1,670	1,630	1,660	169,000	16,600
1989-08-17	1,710	1,730	1,660	1,660	866,000	16,600
1989-08-16	1,640	1,700	1,630	1,680	417,000	16,800
1989-08-15	1,530	1,590	1,530	1,570	124,000	15,700
1989-08-14	1,530	1,540	1,520	1,540	15,000	15,400
1989-08-11	1,510	1,520	1,500	1,510	17,000	15,100
1989-08-10	1,510	1,510	1,510	1,510	4,000	15,100
1989-08-09	1,510	1,510	1,490	1,490	25,000	14,900
1989-08-08	1,520	1,520	1,500	1,500	14,000	15,000
1989-08-07	1,520	1,540	1,510	1,510	16,000	15,100
1989-08-04	1,490	1,520	1,490	1,520	12,000	15,200
1989-08-03	1,500	1,520	1,490	1,490	13,000	14,900
1989-08-02	1,510	1,520	1,500	1,500	20,000	15,000
1989-08-01	1,540	1,540	1,520	1,520	24,000	15,200
1989-07-31	1,560	1,570	1,540	1,550	39,000	15,500
1989-07-28	1,520	1,550	1,510	1,550	37,000	15,500
1989-07-27	1,530	1,540	1,500	1,520	19,000	15,200
1989-07-26	1,490	1,540	1,480	1,540	22,000	15,400
1989-07-25	1,480	1,490	1,470	1,470	16,000	14,700
1989-07-24	1,490	1,500	1,470	1,470	33,000	14,700
1989-07-21	1,500	1,500	1,490	1,500	34,000	15,000
1989-07-20	1,520	1,520	1,500	1,500	29,000	15,000
1989-07-19	1,500	1,510	1,500	1,500	30,000	15,000
1989-07-18	1,510	1,510	1,480	1,480	19,000	14,800
1989-07-17	1,500	1,530	1,490	1,490	47,000	14,900
1989-07-14	1,550	1,550	1,490	1,490	65,000	14,900
1989-07-13	1,530	1,550	1,520	1,550	24,000	15,500
1989-07-12	1,520	1,550	1,520	1,520	16,000	15,200
1989-07-11	1,550	1,550	1,520	1,550	52,000	15,500
1989-07-10	1,560	1,560	1,520	1,520	89,000	15,200
1989-07-07	1,570	1,570	1,560	1,570	22,000	15,700
1989-07-06	1,580	1,580	1,560	1,580	75,000	15,800
1989-07-05	1,550	1,570	1,540	1,570	45,000	15,700
1989-07-04	1,520	1,540	1,510	1,530	21,000	15,300
1989-07-03	1,510	1,550	1,510	1,510	49,000	15,100
1989-06-30	1,510	1,520	1,510	1,510	30,000	15,100
1989-06-29	1,510	1,530	1,500	1,510	17,000	15,100
1989-06-28	1,510	1,560	1,490	1,490	20,000	14,900
1989-06-27	1,500	1,520	1,500	1,510	28,000	15,100
1989-06-26	1,540	1,540	1,520	1,520	59,000	15,200
1989-06-23	1,540	1,570	1,540	1,570	23,000	15,700
1989-06-22	1,530	1,570	1,520	1,570	44,000	15,700
1989-06-21	1,570	1,570	1,520	1,520	58,000	15,200
1989-06-20	1,560	1,580	1,560	1,580	55,000	15,800
1989-06-19	1,560	1,580	1,560	1,580	118,000	15,800
1989-06-16	1,560	1,580	1,550	1,580	135,000	15,800
1989-06-15	1,560	1,580	1,550	1,580	139,000	15,800
1989-06-14	1,550	1,560	1,530	1,560	151,000	15,600
1989-06-13	1,540	1,560	1,540	1,550	120,000	15,500
1989-06-12	1,520	1,530	1,510	1,530	100,000	15,300
1989-06-09	1,490	1,500	1,470	1,500	125,000	15,000
1989-06-08	1,480	1,500	1,480	1,500	21,000	15,000
1989-06-07	1,470	1,480	1,470	1,470	48,000	14,700
1989-06-06	1,490	1,490	1,460	1,460	34,000	14,600
1989-06-05	1,490	1,500	1,480	1,500	53,000	15,000
1989-06-02	1,470	1,490	1,470	1,470	37,000	14,700
1989-06-01	1,470	1,480	1,470	1,470	36,000	14,700
1989-05-31	1,440	1,450	1,440	1,450	13,000	14,500
1989-05-30	1,460	1,460	1,400	1,400	21,000	14,000
1989-05-29	1,500	1,500	1,480	1,480	31,000	14,800
1989-05-26	1,520	1,540	1,500	1,500	73,000	15,000
1989-05-25	1,450	1,530	1,450	1,520	67,000	15,200
1989-05-24	1,420	1,450	1,420	1,430	25,000	14,300
1989-05-23	1,410	1,430	1,400	1,410	32,000	14,100
1989-05-22	1,390	1,410	1,390	1,400	28,000	14,000
1989-05-17	1,370	1,380	1,360	1,360	11,000	13,600
1989-05-16	1,360	1,360	1,350	1,350	2,000	13,500
1989-05-15	1,370	1,370	1,350	1,350	14,000	13,500
1989-05-12	1,350	1,360	1,340	1,350	27,000	13,500
1989-05-11	1,350	1,350	1,350	1,350	20,000	13,500
1989-05-10	1,350	1,360	1,340	1,350	30,000	13,500
1989-05-09	1,330	1,350	1,310	1,330	47,000	13,300
1989-05-08	1,360	1,360	1,340	1,340	35,000	13,400
1989-05-02	1,360	1,360	1,340	1,360	53,000	13,600
1989-05-01	1,340	1,380	1,340	1,370	23,000	13,700
1989-04-28	1,360	1,360	1,340	1,340	9,000	13,400
1989-04-27	1,350	1,370	1,350	1,370	23,000	13,700
1989-04-25	1,350	1,370	1,350	1,360	16,000	13,600
1989-04-24	1,360	1,360	1,350	1,350	28,000	13,500
1989-04-21	1,380	1,380	1,350	1,360	15,000	13,600
1989-04-20	1,350	1,370	1,350	1,360	19,000	13,600
1989-04-19	1,330	1,340	1,320	1,340	16,000	13,400
1989-04-18	1,320	1,340	1,320	1,320	9,000	13,200
1989-04-17	1,330	1,350	1,310	1,310	9,000	13,100
1989-04-14	1,370	1,370	1,350	1,350	6,000	13,500
1989-04-13	1,370	1,380	1,310	1,320	28,000	13,200
1989-04-12	1,360	1,370	1,360	1,370	6,000	13,700
1989-04-11	1,330	1,340	1,300	1,300	45,000	13,000
1989-04-10	1,310	1,330	1,310	1,310	51,000	13,100
1989-04-07	1,320	1,340	1,300	1,300	98,000	13,000
1989-04-06	1,330	1,350	1,320	1,320	22,000	13,200
1989-04-05	1,320	1,320	1,300	1,300	7,000	13,000
1989-04-04	1,420	1,420	1,420	1,420	3,000	14,200
1989-04-03	1,450	1,450	1,430	1,430	13,000	14,300
1989-03-31	1,440	1,460	1,430	1,430	55,000	14,300
1989-03-28	1,280	1,280	1,280	1,280	10,000	12,800
1989-03-27	1,260	1,270	1,200	1,220	63,000	12,200
1989-03-24	1,270	1,270	1,250	1,270	89,000	12,700
1989-03-23	1,260	1,260	1,250	1,250	53,000	12,500
1989-03-22	1,300	1,300	1,250	1,270	80,000	12,700
1989-03-20	1,340	1,340	1,320	1,320	6,000	13,200
1989-03-17	1,320	1,350	1,300	1,350	25,000	13,500
1989-03-16	1,320	1,320	1,250	1,300	73,000	13,000
1989-03-15	1,310	1,340	1,310	1,340	10,000	13,400
1989-03-14	1,340	1,340	1,300	1,330	17,000	13,300
1989-03-13	1,350	1,370	1,340	1,340	14,000	13,400
1989-03-10	1,350	1,350	1,340	1,350	21,000	13,500
1989-03-09	1,370	1,370	1,340	1,350	69,000	13,500
1989-03-08	1,390	1,390	1,370	1,370	27,000	13,700
1989-03-07	1,390	1,400	1,370	1,400	12,000	14,000
1989-03-06	1,430	1,440	1,400	1,400	17,000	14,000
1989-03-03	1,420	1,430	1,400	1,420	12,000	14,200
1989-03-01	1,450	1,450	1,430	1,450	19,000	14,500
1989-02-28	1,450	1,460	1,450	1,450	44,000	14,500
1989-02-27	1,450	1,460	1,450	1,460	38,000	14,600
1989-02-23	1,460	1,470	1,460	1,460	35,000	14,600
1989-02-22	1,480	1,480	1,460	1,480	25,000	14,800
1989-02-21	1,470	1,490	1,460	1,490	32,000	14,900
1989-02-20	1,470	1,480	1,470	1,470	27,000	14,700
1989-02-17	1,480	1,480	1,470	1,470	10,000	14,700
1989-02-16	1,520	1,520	1,470	1,480	37,000	14,800
1989-02-15	1,470	1,540	1,460	1,540	27,000	15,400
1989-02-13	1,490	1,490	1,450	1,450	28,000	14,500
1989-02-10	1,480	1,500	1,470	1,500	94,000	15,000
1989-02-09	1,500	1,510	1,460	1,470	123,000	14,700
1989-02-08	1,580	1,590	1,560	1,560	79,000	15,600
1989-02-07	1,600	1,600	1,580	1,600	188,000	16,000
1989-02-06	1,620	1,620	1,580	1,600	50,000	16,000
1989-02-03	1,550	1,620	1,550	1,620	357,000	16,200
1989-02-02	1,510	1,530	1,500	1,510	80,000	15,100
1989-02-01	1,560	1,560	1,490	1,490	122,000	14,900
1989-01-31	1,580	1,590	1,570	1,570	52,000	15,700
1989-01-30	1,580	1,600	1,570	1,580	54,000	15,800
1989-01-28	1,590	1,600	1,580	1,580	68,000	15,800
1989-01-27	1,580	1,600	1,580	1,580	107,000	15,800
1989-01-26	1,640	1,650	1,580	1,580	259,000	15,800
1989-01-25	1,560	1,630	1,560	1,630	435,000	16,300
1989-01-24	1,530	1,590	1,530	1,530	247,000	15,300
1989-01-23	1,450	1,520	1,450	1,520	290,000	15,200
1989-01-20	1,380	1,430	1,380	1,430	202,000	14,300
1989-01-19	1,360	1,380	1,360	1,380	66,000	13,800
1989-01-18	1,370	1,380	1,350	1,350	131,000	13,500
1989-01-17	1,360	1,390	1,350	1,370	168,000	13,700
1989-01-13	1,330	1,360	1,320	1,350	207,000	13,500
1989-01-12	1,260	1,340	1,260	1,310	255,000	13,100
1989-01-11	1,250	1,250	1,240	1,240	33,000	12,400
1989-01-10	1,220	1,240	1,220	1,240	51,000	12,400
1989-01-09	1,160	1,230	1,160	1,220	102,000	12,200
1989-01-06	1,160	1,170	1,160	1,170	22,000	11,700
1989-01-05	1,160	1,170	1,160	1,170	11,000	11,700
1989-01-04	1,160	1,170	1,160	1,170	18,000	11,700

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