4100 戸田工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2879079578078120,0007,810
1990-12-2780180180080018,0008,000
1990-12-2680080080080048,0008,000
1990-12-2580980979980079,0008,000
1990-12-2184084079979954,0007,990
1990-12-20871871841841119,0008,410
1990-12-1987087187087163,0008,710
1990-12-1886187084285019,0008,500
1990-12-1789089787087021,0008,700
1990-12-1489090089090025,0009,000
1990-12-1389490089089025,0008,900
1990-12-1287487486086429,0008,640
1990-12-1185288085287915,0008,790
1990-12-1084184184184115,0008,410
1990-12-0780082080081546,0008,150
1990-12-0680281080080971,0008,090
1990-12-0580080580080044,0008,000
1990-12-0485585584084024,0008,400
1990-12-0387688087087131,0008,710
1990-11-3087987986087021,0008,700
1990-11-289009009009006,0009,000
1990-11-2790892090090029,0009,000
1990-11-2288089086886817,0008,680
1990-11-2190090090090022,0009,000
1990-11-2091093790090023,0009,000
1990-11-199409409369377,0009,370
1990-11-169409409209208,0009,200
1990-11-1596096094094020,0009,400
1990-11-1494094094094038,0009,400
1990-11-0993093088088097,0008,800
1990-11-0895095093994017,0009,400
1990-11-0796096095095030,0009,500
1990-11-061,0001,01097097072,0009,700
1990-11-0598099098099024,0009,900
1990-11-0297097095095075,0009,500
1990-11-011,0501,0701,0101,01042,00010,100
1990-10-311,0601,0601,0501,06012,00010,600
1990-10-301,0901,1001,0601,08036,00010,800
1990-10-291,0701,1001,0701,08029,00010,800
1990-10-261,0801,0901,0501,09036,00010,900
1990-10-251,0501,1001,0501,08030,00010,800
1990-10-241,0701,0701,0201,05039,00010,500
1990-10-231,0601,0701,0501,07024,00010,700
1990-10-221,0001,0501,0001,04082,00010,400
1990-10-191,0301,0501,0101,01087,00010,100
1990-10-181,0101,0201,0001,01015,00010,100
1990-10-171,0501,0501,0001,0209,00010,200
1990-10-161,0201,0201,0201,0202,00010,200
1990-10-151,0001,0301,0001,0209,00010,200
1990-10-129809809809807,0009,800
1990-10-111,0101,0201,0101,0209,00010,200
1990-10-091,0801,1001,0801,09030,00010,900
1990-10-081,0501,0901,0501,09024,00010,900
1990-10-059681,0009681,00015,00010,000
1990-10-0495096894096826,0009,680
1990-10-0395096195096118,0009,610
1990-10-0290190190190110,0009,010
1990-10-0189089086087047,0008,700
1990-09-2895095190090054,0009,000
1990-09-2795097095095149,0009,510
1990-09-261,0301,05098098073,0009,800
1990-09-251,1001,1001,0701,07012,00010,700
1990-09-211,0601,0901,0601,09049,00010,900
1990-09-201,1301,1301,0901,11046,00011,100
1990-09-191,1401,1401,1201,12023,00011,200
1990-09-181,1701,1701,1201,14040,00011,400
1990-09-171,2001,2001,1501,16032,00011,600
1990-09-141,2001,2001,1701,18024,00011,800
1990-09-131,2401,2401,2401,24035,00012,400
1990-09-121,2001,2301,2001,23019,00012,300
1990-09-111,2001,2001,2001,2009,00012,000
1990-09-101,2101,2401,2101,24010,00012,400
1990-09-071,1201,1701,1201,17021,00011,700
1990-09-061,1701,1701,1501,15024,00011,500
1990-09-051,2301,2301,1501,15015,00011,500
1990-09-041,2301,2301,1401,21031,00012,100
1990-09-031,2901,3101,2501,25024,00012,500
1990-08-311,2601,3101,2601,30025,00013,000
1990-08-301,2701,2801,2601,26038,00012,600
1990-08-291,2501,2901,2501,27024,00012,700
1990-08-281,2101,2701,2101,23021,00012,300
1990-08-271,1701,2201,1701,22010,00012,200
1990-08-241,1301,1701,1201,13064,00011,300
1990-08-231,2401,2401,1501,15049,00011,500
1990-08-221,2501,2501,2001,250101,00012,500
1990-08-211,2701,2901,2501,27042,00012,700
1990-08-201,2601,3001,2501,25016,00012,500
1990-08-171,2801,2901,2801,28017,00012,800
1990-08-161,3301,3301,2801,30059,00013,000
1990-08-151,2801,3301,2701,33062,00013,300
1990-08-141,3101,3101,2401,26084,00012,600
1990-08-131,3001,3001,2801,29031,00012,900
1990-08-101,3801,3801,3201,33016,00013,300
1990-08-091,3601,3901,3501,36049,00013,600
1990-08-081,3101,3201,2801,28090,00012,800
1990-08-071,3201,3301,2801,33046,00013,300
1990-08-061,4501,4501,4301,43013,00014,300
1990-08-031,4501,4701,4501,47024,00014,700
1990-08-021,4901,5001,4801,48017,00014,800
1990-08-011,5501,5501,5001,50044,00015,000
1990-07-311,5101,5401,5001,50033,00015,000
1990-07-301,5401,5401,4701,47035,00014,700
1990-07-271,5501,5501,5001,55048,00015,500
1990-07-261,5601,5601,5501,55033,00015,500
1990-07-251,6001,6201,6001,62019,00016,200
1990-07-241,5501,5701,5501,55011,00015,500
1990-07-231,6001,6101,5501,61030,00016,100
1990-07-201,6401,6401,5901,59069,00015,900
1990-07-191,6301,6401,6301,64031,00016,400
1990-07-181,6601,6601,6301,63076,00016,300
1990-07-171,6601,6601,6301,660100,00016,600
1990-07-161,6301,6701,6301,650191,00016,500
1990-07-131,6401,6501,6301,63045,00016,300
1990-07-121,6501,6501,6201,62051,00016,200
1990-07-111,6501,6501,6101,620147,00016,200
1990-07-101,7001,7001,6501,650140,00016,500
1990-07-091,6901,7001,6701,680201,00016,800
1990-07-061,6701,7001,6501,700547,00017,000
1990-07-051,6901,7201,6501,690801,00016,900
1990-07-041,6301,6901,6201,660636,00016,600
1990-07-031,6001,6301,5901,60085,00016,000
1990-07-021,5701,6001,5701,57027,00015,700
1990-06-291,5801,6001,5601,56093,00015,600
1990-06-281,6101,6201,6001,610117,00016,100
1990-06-271,6201,6501,5901,590414,00015,900
1990-06-261,5001,6001,5001,600158,00016,000
1990-06-251,5001,5201,4901,49063,00014,900
1990-06-221,4801,5001,4801,49037,00014,900
1990-06-211,5001,5201,4801,48031,00014,800
1990-06-201,4801,4801,4701,48087,00014,800
1990-06-191,5101,5101,4901,49026,00014,900
1990-06-181,5101,5101,5001,50032,00015,000
1990-06-151,5301,5601,5101,51051,00015,100
1990-06-141,5601,5601,5301,53037,00015,300
1990-06-131,5801,5801,5301,54083,00015,400
1990-06-121,5301,5801,5301,55044,00015,500
1990-06-111,6101,6101,5501,560170,00015,600
1990-06-081,5301,5801,5201,580146,00015,800
1990-06-071,5001,5001,4801,49030,00014,900
1990-06-061,4801,4901,4801,48026,00014,800
1990-06-051,4801,5001,4801,48014,00014,800
1990-06-041,4901,5101,4801,48019,00014,800
1990-06-011,5101,5201,4701,47029,00014,700
1990-05-311,5001,5001,4801,48043,00014,800
1990-05-301,5001,5001,4901,49038,00014,900
1990-05-291,5001,5301,5001,53045,00015,300
1990-05-281,5101,5301,5001,53058,00015,300
1990-05-251,5101,5401,5001,51095,00015,100
1990-05-241,5301,5301,5101,52065,00015,200
1990-05-231,5101,5401,4901,530137,00015,300
1990-05-221,4701,5101,4701,500105,00015,000
1990-05-211,5001,5001,4601,50057,00015,000
1990-05-181,4601,5201,4601,500138,00015,000
1990-05-171,4301,4801,4301,440123,00014,400
1990-05-161,4201,4301,4101,42032,00014,200
1990-05-151,4301,4301,3801,38035,00013,800
1990-05-141,4401,4401,4001,41033,00014,100
1990-05-111,4001,4001,3801,40033,00014,000
1990-05-101,4201,4201,4001,4008,00014,000
1990-05-091,3901,3901,3801,38037,00013,800
1990-05-081,4001,4001,3701,37043,00013,700
1990-05-071,4401,4501,4301,450102,00014,500
1990-05-021,4001,4001,3601,36014,00013,600
1990-05-011,4001,4101,4001,40044,00014,000
1990-04-271,3701,3801,3601,38010,00013,800
1990-04-261,4101,4301,3601,36018,00013,600
1990-04-251,4401,4501,3501,35025,00013,500
1990-04-241,4001,4501,4001,45058,00014,500
1990-04-231,4001,4001,3701,3704,00013,700
1990-04-201,4401,4401,4101,42042,00014,200
1990-04-191,3901,4501,3501,450279,00014,500
1990-04-181,3701,4001,3501,39017,00013,900
1990-04-171,3901,3901,3501,39017,00013,900
1990-04-161,3901,3901,3301,33020,00013,300
1990-04-131,4201,4201,3801,40029,00014,000
1990-04-121,3701,4201,3701,40024,00014,000
1990-04-111,3201,3801,3201,37023,00013,700
1990-04-101,3101,3201,3001,31042,00013,100
1990-04-091,3101,3201,3001,31050,00013,100
1990-04-051,2601,2601,1901,19052,00011,900
1990-04-041,3901,3901,2601,26037,00012,600
1990-04-031,3301,3701,3101,35048,00013,500
1990-04-021,3801,4001,3501,35039,00013,500
1990-03-301,4401,4501,4001,450261,00014,500
1990-03-291,4601,4701,4501,45071,00014,500
1990-03-281,4501,5101,4501,48048,00014,800
1990-03-271,3801,4001,3701,40054,00014,000
1990-03-261,3801,3801,3701,37048,00013,700
1990-03-231,3101,3201,3001,32041,00013,200
1990-03-221,3801,3801,3001,31031,00013,100
1990-03-201,4801,4801,3701,37048,00013,700
1990-03-191,5001,5001,4801,48027,00014,800
1990-03-161,5401,5401,4801,48018,00014,800
1990-03-151,5301,5301,4901,49027,00014,900
1990-03-141,5001,5101,4801,48023,00014,800
1990-03-131,5001,5101,4901,49039,00014,900
1990-03-121,5201,5401,5001,50042,00015,000
1990-03-091,5201,5501,5201,55049,00015,500
1990-03-081,5001,5201,4801,52077,00015,200
1990-03-071,5301,5301,4701,50066,00015,000
1990-03-061,5501,5501,5001,50049,00015,000
1990-03-051,5201,5601,5201,52024,00015,200
1990-03-021,4801,5001,4701,50017,00015,000
1990-03-011,5001,5201,5001,51026,00015,100
1990-02-281,4901,4901,4901,4909,00014,900
1990-02-271,4501,4701,3801,47094,00014,700
1990-02-261,5001,5001,3801,39049,00013,900
1990-02-231,5801,5801,4901,50027,00015,000
1990-02-221,5801,5801,5501,57033,00015,700
1990-02-211,6201,6201,5601,59010,00015,900
1990-02-201,6201,6401,5901,64021,00016,400
1990-02-191,6201,6501,6001,65016,00016,500
1990-02-161,5901,5901,5801,59061,00015,900
1990-02-151,6401,6401,6101,62052,00016,200
1990-02-141,6301,6501,6201,64053,00016,400
1990-02-131,6701,6701,6201,65011,00016,500
1990-02-091,6601,6601,6001,65073,00016,500
1990-02-081,6601,6801,6201,66037,00016,600
1990-02-071,6701,6901,6601,69055,00016,900
1990-02-061,6901,7201,6501,700373,00017,000
1990-02-051,6201,7101,6201,710208,00017,100
1990-02-021,6301,6401,6201,64080,00016,400
1990-02-011,5701,6501,5601,650192,00016,500
1990-01-311,5301,5701,5301,56034,00015,600
1990-01-301,5301,5501,5201,55068,00015,500
1990-01-291,5201,5401,5201,52045,00015,200
1990-01-261,5401,5501,5101,53032,00015,300
1990-01-251,5001,5501,5001,55054,00015,500
1990-01-241,5401,5401,4801,48052,00014,800
1990-01-231,5401,5501,5301,54051,00015,400
1990-01-221,5401,5501,5401,55029,00015,500
1990-01-191,5401,5501,5401,54051,00015,400
1990-01-181,5301,5501,5301,54060,00015,400
1990-01-171,5401,5601,5301,53080,00015,300
1990-01-161,5601,5801,5201,52070,00015,200
1990-01-121,5701,5901,5701,57066,00015,700
1990-01-111,5701,6001,5701,57025,00015,700
1990-01-101,6001,6201,5701,57056,00015,700
1990-01-091,5901,6101,5901,59080,00015,900
1990-01-081,5801,5901,5701,57035,00015,700
1990-01-051,5801,5901,5701,57029,00015,700
1990-01-041,6001,6001,5501,56029,00015,600

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