4100 戸田工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 868 | 877 | 867 | 877 | 28,000 | 8,770 |
| 1991-12-27 | 879 | 880 | 862 | 868 | 16,000 | 8,680 |
| 1991-12-26 | 890 | 890 | 871 | 880 | 43,000 | 8,800 |
| 1991-12-25 | 899 | 900 | 877 | 900 | 21,000 | 9,000 |
| 1991-12-24 | 921 | 921 | 900 | 900 | 13,000 | 9,000 |
| 1991-12-20 | 918 | 925 | 911 | 911 | 25,000 | 9,110 |
| 1991-12-19 | 935 | 938 | 917 | 917 | 30,000 | 9,170 |
| 1991-12-18 | 980 | 981 | 941 | 951 | 40,000 | 9,510 |
| 1991-12-17 | 983 | 987 | 970 | 987 | 30,000 | 9,870 |
| 1991-12-16 | 971 | 972 | 961 | 963 | 31,000 | 9,630 |
| 1991-12-13 | 940 | 965 | 940 | 965 | 82,000 | 9,650 |
| 1991-12-12 | 926 | 959 | 925 | 950 | 52,000 | 9,500 |
| 1991-12-11 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1991-12-10 | 975 | 984 | 950 | 960 | 36,000 | 9,600 |
| 1991-12-09 | 940 | 955 | 935 | 955 | 11,000 | 9,550 |
| 1991-12-06 | 949 | 950 | 930 | 930 | 25,000 | 9,300 |
| 1991-12-05 | 951 | 951 | 951 | 951 | 33,000 | 9,510 |
| 1991-12-03 | 861 | 861 | 861 | 861 | 10,000 | 8,610 |
| 1991-12-02 | 869 | 869 | 840 | 840 | 31,000 | 8,400 |
| 1991-11-29 | 881 | 882 | 870 | 870 | 31,000 | 8,700 |
| 1991-11-28 | 908 | 908 | 870 | 882 | 37,000 | 8,820 |
| 1991-11-27 | 901 | 906 | 900 | 900 | 26,000 | 9,000 |
| 1991-11-26 | 911 | 911 | 890 | 900 | 44,000 | 9,000 |
| 1991-11-25 | 950 | 950 | 920 | 920 | 11,000 | 9,200 |
| 1991-11-22 | 970 | 970 | 950 | 950 | 40,000 | 9,500 |
| 1991-11-21 | 970 | 985 | 970 | 971 | 49,000 | 9,710 |
| 1991-11-20 | 980 | 990 | 955 | 975 | 104,000 | 9,750 |
| 1991-11-19 | 1,040 | 1,040 | 1,020 | 1,020 | 68,000 | 10,200 |
| 1991-11-18 | 1,010 | 1,030 | 1,010 | 1,020 | 89,000 | 10,200 |
| 1991-11-15 | 1,090 | 1,100 | 1,060 | 1,060 | 58,000 | 10,600 |
| 1991-11-14 | 1,120 | 1,140 | 1,080 | 1,090 | 133,000 | 10,900 |
| 1991-11-13 | 1,050 | 1,100 | 1,050 | 1,080 | 126,000 | 10,800 |
| 1991-11-12 | 1,040 | 1,090 | 1,030 | 1,030 | 134,000 | 10,300 |
| 1991-11-11 | 1,080 | 1,080 | 1,020 | 1,020 | 101,000 | 10,200 |
| 1991-11-08 | 1,110 | 1,140 | 1,050 | 1,100 | 299,000 | 11,000 |
| 1991-11-07 | 1,150 | 1,170 | 1,100 | 1,110 | 764,000 | 11,100 |
| 1991-11-06 | 1,100 | 1,240 | 1,090 | 1,130 | 3,603,000 | 11,300 |
| 1991-11-05 | 990 | 1,080 | 986 | 1,080 | 1,167,000 | 10,800 |
| 1991-11-01 | 940 | 980 | 934 | 972 | 402,000 | 9,720 |
| 1991-10-31 | 920 | 950 | 910 | 944 | 273,000 | 9,440 |
| 1991-10-30 | 870 | 910 | 870 | 910 | 118,000 | 9,100 |
| 1991-10-29 | 879 | 880 | 866 | 866 | 27,000 | 8,660 |
| 1991-10-28 | 880 | 885 | 878 | 879 | 17,000 | 8,790 |
| 1991-10-25 | 895 | 895 | 890 | 890 | 54,000 | 8,900 |
| 1991-10-24 | 910 | 911 | 895 | 900 | 62,000 | 9,000 |
| 1991-10-23 | 911 | 925 | 911 | 920 | 121,000 | 9,200 |
| 1991-10-22 | 841 | 910 | 841 | 910 | 102,000 | 9,100 |
| 1991-10-21 | 840 | 840 | 825 | 825 | 11,000 | 8,250 |
| 1991-10-18 | 816 | 821 | 801 | 821 | 38,000 | 8,210 |
| 1991-10-17 | 821 | 821 | 801 | 801 | 12,000 | 8,010 |
| 1991-10-16 | 820 | 820 | 811 | 820 | 17,000 | 8,200 |
| 1991-10-15 | 810 | 820 | 810 | 810 | 6,000 | 8,100 |
| 1991-10-14 | 825 | 825 | 820 | 820 | 21,000 | 8,200 |
| 1991-10-11 | 815 | 820 | 815 | 820 | 4,000 | 8,200 |
| 1991-10-09 | 829 | 830 | 810 | 830 | 15,000 | 8,300 |
| 1991-10-08 | 810 | 830 | 810 | 830 | 5,000 | 8,300 |
| 1991-10-04 | 837 | 837 | 821 | 830 | 9,000 | 8,300 |
| 1991-10-03 | 850 | 850 | 847 | 847 | 15,000 | 8,470 |
| 1991-10-02 | 813 | 823 | 813 | 820 | 16,000 | 8,200 |
| 1991-10-01 | 793 | 812 | 793 | 812 | 9,000 | 8,120 |
| 1991-09-30 | 793 | 793 | 785 | 793 | 9,000 | 7,930 |
| 1991-09-27 | 793 | 793 | 792 | 793 | 12,000 | 7,930 |
| 1991-09-26 | 780 | 790 | 780 | 790 | 11,000 | 7,900 |
| 1991-09-25 | 774 | 780 | 774 | 775 | 8,000 | 7,750 |
| 1991-09-24 | 780 | 780 | 770 | 770 | 20,000 | 7,700 |
| 1991-09-20 | 771 | 785 | 770 | 770 | 30,000 | 7,700 |
| 1991-09-19 | 771 | 771 | 770 | 770 | 719,000 | 7,700 |
| 1991-09-18 | 756 | 770 | 750 | 770 | 20,000 | 7,700 |
| 1991-09-17 | 760 | 760 | 755 | 755 | 29,000 | 7,550 |
| 1991-09-13 | 739 | 750 | 730 | 750 | 84,000 | 7,500 |
| 1991-09-12 | 746 | 746 | 729 | 729 | 13,000 | 7,290 |
| 1991-09-11 | 750 | 750 | 741 | 750 | 11,000 | 7,500 |
| 1991-09-10 | 755 | 755 | 750 | 750 | 8,000 | 7,500 |
| 1991-09-09 | 750 | 760 | 750 | 755 | 13,000 | 7,550 |
| 1991-09-06 | 740 | 740 | 735 | 740 | 41,000 | 7,400 |
| 1991-09-05 | 735 | 737 | 735 | 737 | 5,000 | 7,370 |
| 1991-09-04 | 736 | 739 | 736 | 739 | 12,000 | 7,390 |
| 1991-09-03 | 721 | 730 | 721 | 730 | 4,000 | 7,300 |
| 1991-09-02 | 710 | 711 | 710 | 710 | 32,000 | 7,100 |
| 1991-08-30 | 713 | 713 | 705 | 710 | 16,000 | 7,100 |
| 1991-08-29 | 711 | 720 | 703 | 720 | 11,000 | 7,200 |
| 1991-08-28 | 710 | 712 | 702 | 702 | 17,000 | 7,020 |
| 1991-08-27 | 716 | 720 | 710 | 710 | 21,000 | 7,100 |
| 1991-08-26 | 720 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1991-08-23 | 730 | 731 | 721 | 721 | 11,000 | 7,210 |
| 1991-08-22 | 740 | 740 | 730 | 740 | 15,000 | 7,400 |
| 1991-08-21 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-08-20 | 720 | 720 | 701 | 701 | 9,000 | 7,010 |
| 1991-08-19 | 740 | 740 | 722 | 722 | 13,000 | 7,220 |
| 1991-08-16 | 760 | 760 | 750 | 750 | 5,000 | 7,500 |
| 1991-08-15 | 770 | 770 | 761 | 761 | 18,000 | 7,610 |
| 1991-08-14 | 778 | 778 | 771 | 771 | 4,000 | 7,710 |
| 1991-08-13 | 790 | 790 | 778 | 778 | 7,000 | 7,780 |
| 1991-08-12 | 813 | 813 | 800 | 800 | 9,000 | 8,000 |
| 1991-08-09 | 810 | 810 | 805 | 805 | 7,000 | 8,050 |
| 1991-08-08 | 800 | 810 | 800 | 809 | 8,000 | 8,090 |
| 1991-08-07 | 791 | 800 | 791 | 800 | 7,000 | 8,000 |
| 1991-08-06 | 791 | 791 | 790 | 791 | 6,000 | 7,910 |
| 1991-08-05 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1991-08-02 | 786 | 786 | 782 | 782 | 16,000 | 7,820 |
| 1991-08-01 | 782 | 782 | 778 | 778 | 119,000 | 7,780 |
| 1991-07-31 | 785 | 786 | 780 | 780 | 35,000 | 7,800 |
| 1991-07-30 | 780 | 780 | 776 | 780 | 35,000 | 7,800 |
| 1991-07-29 | 780 | 786 | 780 | 780 | 8,000 | 7,800 |
| 1991-07-26 | 785 | 785 | 780 | 780 | 7,000 | 7,800 |
| 1991-07-25 | 785 | 785 | 775 | 775 | 25,000 | 7,750 |
| 1991-07-24 | 771 | 775 | 771 | 775 | 8,000 | 7,750 |
| 1991-07-23 | 780 | 780 | 773 | 773 | 22,000 | 7,730 |
| 1991-07-22 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1991-07-19 | 782 | 787 | 780 | 780 | 4,000 | 7,800 |
| 1991-07-18 | 790 | 790 | 780 | 780 | 9,000 | 7,800 |
| 1991-07-17 | 780 | 781 | 780 | 781 | 9,000 | 7,810 |
| 1991-07-16 | 780 | 780 | 775 | 780 | 17,000 | 7,800 |
| 1991-07-15 | 773 | 780 | 773 | 780 | 25,000 | 7,800 |
| 1991-07-12 | 780 | 784 | 775 | 780 | 38,000 | 7,800 |
| 1991-07-11 | 789 | 790 | 784 | 784 | 31,000 | 7,840 |
| 1991-07-10 | 790 | 790 | 770 | 770 | 26,000 | 7,700 |
| 1991-07-09 | 780 | 790 | 771 | 780 | 16,000 | 7,800 |
| 1991-07-08 | 810 | 810 | 790 | 790 | 25,000 | 7,900 |
| 1991-07-05 | 810 | 820 | 810 | 815 | 17,000 | 8,150 |
| 1991-07-04 | 809 | 817 | 801 | 810 | 18,000 | 8,100 |
| 1991-07-03 | 821 | 821 | 810 | 820 | 25,000 | 8,200 |
| 1991-07-02 | 821 | 821 | 820 | 820 | 12,000 | 8,200 |
| 1991-06-28 | 805 | 811 | 770 | 770 | 23,000 | 7,700 |
| 1991-06-27 | 819 | 820 | 815 | 817 | 10,000 | 8,170 |
| 1991-06-26 | 819 | 820 | 819 | 819 | 22,000 | 8,190 |
| 1991-06-25 | 816 | 828 | 816 | 820 | 9,000 | 8,200 |
| 1991-06-24 | 824 | 824 | 817 | 824 | 14,000 | 8,240 |
| 1991-06-21 | 830 | 835 | 816 | 816 | 12,000 | 8,160 |
| 1991-06-20 | 829 | 829 | 829 | 829 | 2,000 | 8,290 |
| 1991-06-19 | 870 | 870 | 852 | 852 | 11,000 | 8,520 |
| 1991-06-18 | 870 | 871 | 861 | 870 | 16,000 | 8,700 |
| 1991-06-17 | 853 | 860 | 853 | 860 | 4,000 | 8,600 |
| 1991-06-14 | 855 | 856 | 855 | 855 | 12,000 | 8,550 |
| 1991-06-12 | 832 | 848 | 831 | 831 | 8,000 | 8,310 |
| 1991-06-11 | 816 | 822 | 816 | 820 | 3,000 | 8,200 |
| 1991-06-10 | 815 | 815 | 815 | 815 | 6,000 | 8,150 |
| 1991-06-07 | 840 | 840 | 835 | 835 | 10,000 | 8,350 |
| 1991-06-06 | 860 | 860 | 850 | 852 | 14,000 | 8,520 |
| 1991-06-05 | 880 | 880 | 860 | 860 | 23,000 | 8,600 |
| 1991-06-04 | 881 | 881 | 880 | 880 | 5,000 | 8,800 |
| 1991-06-03 | 880 | 880 | 879 | 880 | 5,000 | 8,800 |
| 1991-05-31 | 892 | 892 | 876 | 879 | 16,000 | 8,790 |
| 1991-05-30 | 877 | 890 | 877 | 890 | 20,000 | 8,900 |
| 1991-05-29 | 876 | 876 | 876 | 876 | 8,000 | 8,760 |
| 1991-05-27 | 888 | 888 | 875 | 875 | 12,000 | 8,750 |
| 1991-05-24 | 900 | 918 | 900 | 908 | 15,000 | 9,080 |
| 1991-05-23 | 890 | 896 | 890 | 896 | 2,000 | 8,960 |
| 1991-05-22 | 872 | 890 | 872 | 890 | 13,000 | 8,900 |
| 1991-05-21 | 875 | 881 | 868 | 870 | 27,000 | 8,700 |
| 1991-05-20 | 891 | 891 | 891 | 891 | 1,000 | 8,910 |
| 1991-05-17 | 896 | 896 | 881 | 881 | 18,000 | 8,810 |
| 1991-05-16 | 896 | 896 | 896 | 896 | 3,000 | 8,960 |
| 1991-05-15 | 910 | 910 | 895 | 895 | 15,000 | 8,950 |
| 1991-05-14 | 920 | 925 | 920 | 921 | 10,000 | 9,210 |
| 1991-05-13 | 912 | 912 | 899 | 899 | 30,000 | 8,990 |
| 1991-05-10 | 917 | 920 | 902 | 902 | 44,000 | 9,020 |
| 1991-05-09 | 921 | 930 | 912 | 913 | 7,000 | 9,130 |
| 1991-05-08 | 940 | 940 | 911 | 911 | 29,000 | 9,110 |
| 1991-05-07 | 935 | 942 | 935 | 942 | 37,000 | 9,420 |
| 1991-05-02 | 903 | 908 | 903 | 908 | 11,000 | 9,080 |
| 1991-05-01 | 919 | 919 | 908 | 908 | 9,000 | 9,080 |
| 1991-04-30 | 920 | 920 | 913 | 913 | 8,000 | 9,130 |
| 1991-04-26 | 916 | 916 | 913 | 913 | 28,000 | 9,130 |
| 1991-04-25 | 931 | 931 | 915 | 920 | 17,000 | 9,200 |
| 1991-04-24 | 925 | 936 | 921 | 930 | 42,000 | 9,300 |
| 1991-04-23 | 919 | 930 | 919 | 925 | 9,000 | 9,250 |
| 1991-04-22 | 926 | 930 | 925 | 930 | 9,000 | 9,300 |
| 1991-04-19 | 952 | 952 | 935 | 936 | 56,000 | 9,360 |
| 1991-04-18 | 955 | 955 | 955 | 955 | 23,000 | 9,550 |
| 1991-04-17 | 950 | 980 | 950 | 965 | 72,000 | 9,650 |
| 1991-04-16 | 920 | 927 | 915 | 915 | 63,000 | 9,150 |
| 1991-04-15 | 915 | 920 | 903 | 915 | 53,000 | 9,150 |
| 1991-04-12 | 920 | 920 | 901 | 902 | 31,000 | 9,020 |
| 1991-04-11 | 906 | 920 | 906 | 920 | 59,000 | 9,200 |
| 1991-04-10 | 910 | 920 | 900 | 900 | 18,000 | 9,000 |
| 1991-04-09 | 920 | 920 | 905 | 905 | 40,000 | 9,050 |
| 1991-04-08 | 920 | 920 | 920 | 920 | 26,000 | 9,200 |
| 1991-04-05 | 891 | 900 | 890 | 900 | 27,000 | 9,000 |
| 1991-04-04 | 900 | 900 | 890 | 890 | 10,000 | 8,900 |
| 1991-04-03 | 910 | 910 | 899 | 899 | 13,000 | 8,990 |
| 1991-04-02 | 901 | 905 | 900 | 900 | 8,000 | 9,000 |
| 1991-04-01 | 900 | 910 | 899 | 899 | 22,000 | 8,990 |
| 1991-03-29 | 900 | 910 | 900 | 910 | 11,000 | 9,100 |
| 1991-03-28 | 900 | 910 | 899 | 910 | 61,000 | 9,100 |
| 1991-03-27 | 900 | 909 | 900 | 900 | 21,000 | 9,000 |
| 1991-03-26 | 900 | 900 | 900 | 900 | 15,000 | 9,000 |
| 1991-03-25 | 920 | 920 | 899 | 899 | 27,000 | 8,990 |
| 1991-03-22 | 910 | 920 | 910 | 910 | 29,000 | 9,100 |
| 1991-03-20 | 910 | 910 | 902 | 910 | 16,000 | 9,100 |
| 1991-03-19 | 935 | 940 | 930 | 930 | 31,000 | 9,300 |
| 1991-03-18 | 969 | 971 | 940 | 940 | 23,000 | 9,400 |
| 1991-03-15 | 960 | 970 | 950 | 970 | 27,000 | 9,700 |
| 1991-03-14 | 920 | 955 | 920 | 955 | 31,000 | 9,550 |
| 1991-03-13 | 901 | 920 | 900 | 920 | 19,000 | 9,200 |
| 1991-03-12 | 882 | 900 | 882 | 900 | 40,000 | 9,000 |
| 1991-03-11 | 877 | 890 | 877 | 880 | 18,000 | 8,800 |
| 1991-03-08 | 875 | 876 | 875 | 876 | 15,000 | 8,760 |
| 1991-03-07 | 900 | 900 | 890 | 890 | 10,000 | 8,900 |
| 1991-03-06 | 899 | 899 | 870 | 870 | 10,000 | 8,700 |
| 1991-03-05 | 900 | 905 | 900 | 900 | 25,000 | 9,000 |
| 1991-03-04 | 891 | 891 | 870 | 890 | 18,000 | 8,900 |
| 1991-03-01 | 899 | 900 | 894 | 900 | 26,000 | 9,000 |
| 1991-02-28 | 870 | 900 | 870 | 900 | 35,000 | 9,000 |
| 1991-02-27 | 870 | 880 | 870 | 880 | 13,000 | 8,800 |
| 1991-02-26 | 877 | 881 | 875 | 880 | 12,000 | 8,800 |
| 1991-02-25 | 860 | 865 | 855 | 865 | 27,000 | 8,650 |
| 1991-02-22 | 880 | 891 | 875 | 880 | 18,000 | 8,800 |
| 1991-02-21 | 891 | 891 | 879 | 890 | 43,000 | 8,900 |
| 1991-02-20 | 890 | 900 | 871 | 871 | 42,000 | 8,710 |
| 1991-02-19 | 890 | 925 | 890 | 900 | 41,000 | 9,000 |
| 1991-02-18 | 890 | 900 | 890 | 900 | 47,000 | 9,000 |
| 1991-02-15 | 850 | 860 | 850 | 860 | 57,000 | 8,600 |
| 1991-02-14 | 830 | 858 | 830 | 858 | 35,000 | 8,580 |
| 1991-02-13 | 839 | 840 | 827 | 830 | 47,000 | 8,300 |
| 1991-02-12 | 821 | 840 | 820 | 840 | 27,000 | 8,400 |
| 1991-02-08 | 760 | 770 | 760 | 770 | 60,000 | 7,700 |
| 1991-02-06 | 722 | 722 | 722 | 722 | 23,000 | 7,220 |
| 1991-02-04 | 680 | 682 | 680 | 682 | 10,000 | 6,820 |
| 1991-02-01 | 682 | 683 | 680 | 680 | 52,000 | 6,800 |
| 1991-01-31 | 695 | 695 | 682 | 683 | 22,000 | 6,830 |
| 1991-01-30 | 689 | 689 | 681 | 682 | 12,000 | 6,820 |
| 1991-01-29 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1991-01-28 | 700 | 700 | 698 | 698 | 15,000 | 6,980 |
| 1991-01-25 | 700 | 700 | 680 | 700 | 25,000 | 7,000 |
| 1991-01-24 | 686 | 700 | 686 | 700 | 20,000 | 7,000 |
| 1991-01-23 | 700 | 700 | 680 | 680 | 29,000 | 6,800 |
| 1991-01-22 | 720 | 720 | 710 | 710 | 42,000 | 7,100 |
| 1991-01-21 | 717 | 725 | 716 | 720 | 15,000 | 7,200 |
| 1991-01-18 | 720 | 728 | 715 | 716 | 30,000 | 7,160 |
| 1991-01-17 | 720 | 720 | 700 | 700 | 17,000 | 7,000 |
| 1991-01-16 | 720 | 721 | 720 | 721 | 29,000 | 7,210 |
| 1991-01-14 | 740 | 750 | 740 | 750 | 11,000 | 7,500 |
| 1991-01-11 | 740 | 745 | 740 | 745 | 22,000 | 7,450 |
| 1991-01-10 | 751 | 751 | 744 | 744 | 18,000 | 7,440 |
| 1991-01-09 | 730 | 750 | 730 | 750 | 41,000 | 7,500 |
| 1991-01-08 | 765 | 775 | 760 | 760 | 28,000 | 7,600 |
| 1991-01-07 | 782 | 782 | 776 | 780 | 37,000 | 7,800 |
| 1991-01-04 | 783 | 783 | 782 | 782 | 35,000 | 7,820 |
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
