4100 戸田工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	561	561	550	550	8,000	5,500
1992-12-29	560	561	560	561	8,000	5,610
1992-12-28	563	563	560	560	8,000	5,600
1992-12-25	561	565	560	562	18,000	5,620
1992-12-24	559	562	559	561	11,000	5,610
1992-12-22	555	555	555	555	4,000	5,550
1992-12-21	598	598	575	580	11,000	5,800
1992-12-18	590	594	589	594	32,000	5,940
1992-12-17	561	579	561	579	3,000	5,790
1992-12-16	565	566	565	566	3,000	5,660
1992-12-15	578	578	560	575	19,000	5,750
1992-12-14	590	590	580	589	21,000	5,890
1992-12-11	572	599	570	590	32,000	5,900
1992-12-10	556	575	550	570	30,000	5,700
1992-12-09	526	556	526	556	8,000	5,560
1992-12-08	522	522	522	522	2,000	5,220
1992-12-07	535	535	516	516	8,000	5,160
1992-12-04	560	560	545	545	9,000	5,450
1992-12-03	560	561	560	561	15,000	5,610
1992-12-02	560	561	560	560	5,000	5,600
1992-12-01	565	569	560	560	7,000	5,600
1992-11-30	565	570	562	565	13,000	5,650
1992-11-27	552	570	552	565	30,000	5,650
1992-11-26	522	551	522	551	8,000	5,510
1992-11-25	521	521	520	520	10,000	5,200
1992-11-24	516	516	516	516	32,000	5,160
1992-11-20	520	530	515	516	36,000	5,160
1992-11-19	552	553	530	530	25,000	5,300
1992-11-18	506	515	506	512	13,000	5,120
1992-11-17	515	515	515	515	5,000	5,150
1992-11-16	530	530	530	530	4,000	5,300
1992-11-13	502	505	502	505	28,000	5,050
1992-11-12	515	515	502	502	6,000	5,020
1992-11-11	520	520	515	515	18,000	5,150
1992-11-10	516	518	516	517	6,000	5,170
1992-11-09	522	522	520	520	14,000	5,200
1992-11-06	535	539	520	522	47,000	5,220
1992-11-05	540	540	538	540	43,000	5,400
1992-11-04	555	556	538	538	56,000	5,380
1992-11-02	571	571	555	555	14,000	5,550
1992-10-30	579	579	575	575	3,000	5,750
1992-10-29	581	581	572	580	16,000	5,800
1992-10-28	575	581	575	581	6,000	5,810
1992-10-27	574	575	574	574	8,000	5,740
1992-10-26	571	574	571	574	2,000	5,740
1992-10-23	571	571	571	571	5,000	5,710
1992-10-22	568	571	568	568	19,000	5,680
1992-10-21	579	579	560	562	5,000	5,620
1992-10-20	597	597	586	589	19,000	5,890
1992-10-19	596	601	596	600	3,000	6,000
1992-10-16	612	617	612	612	6,000	6,120
1992-10-15	605	616	596	612	13,000	6,120
1992-10-14	607	619	606	606	25,000	6,060
1992-10-13	605	606	605	606	5,000	6,060
1992-10-12	604	605	604	605	7,000	6,050
1992-10-09	603	603	601	602	16,000	6,020
1992-10-08	620	620	617	618	9,000	6,180
1992-10-07	625	625	614	617	23,000	6,170
1992-10-06	602	617	600	617	19,000	6,170
1992-10-05	635	635	612	612	21,000	6,120
1992-10-02	630	636	629	636	33,000	6,360
1992-10-01	584	605	584	600	34,000	6,000
1992-09-30	599	599	581	581	9,000	5,810
1992-09-29	581	599	577	599	12,000	5,990
1992-09-28	581	581	581	581	2,000	5,810
1992-09-25	573	579	570	571	14,000	5,710
1992-09-24	596	597	596	596	8,000	5,960
1992-09-22	573	573	565	566	4,000	5,660
1992-09-21	571	573	561	573	16,000	5,730
1992-09-18	605	605	581	581	8,000	5,810
1992-09-17	590	600	590	600	16,000	6,000
1992-09-16	612	620	610	610	14,000	6,100
1992-09-14	610	610	610	610	2,000	6,100
1992-09-11	627	635	610	620	64,000	6,200
1992-09-10	629	630	627	627	40,000	6,270
1992-09-09	610	620	610	620	7,000	6,200
1992-09-08	602	604	602	604	4,000	6,040
1992-09-07	639	639	610	610	8,000	6,100
1992-09-04	622	640	622	629	23,000	6,290
1992-09-03	610	610	601	610	12,000	6,100
1992-09-02	621	621	620	620	14,000	6,200
1992-09-01	620	650	620	636	47,000	6,360
1992-08-31	621	621	620	620	19,000	6,200
1992-08-28	603	607	599	607	11,000	6,070
1992-08-27	564	605	564	605	23,000	6,050
1992-08-26	560	580	556	564	32,000	5,640
1992-08-25	555	570	555	570	20,000	5,700
1992-08-24	551	555	546	555	15,000	5,550
1992-08-21	504	541	504	541	5,000	5,410
1992-08-20	499	503	499	503	4,000	5,030
1992-08-19	490	498	490	498	19,000	4,980
1992-08-18	491	491	490	490	38,000	4,900
1992-08-17	490	490	490	490	3,000	4,900
1992-08-14	470	475	467	475	14,000	4,750
1992-08-13	460	465	459	465	91,000	4,650
1992-08-12	450	451	450	450	42,000	4,500
1992-08-11	483	483	470	470	23,000	4,700
1992-08-10	519	519	483	483	18,000	4,830
1992-08-07	530	530	520	520	11,000	5,200
1992-08-06	540	540	530	530	17,000	5,300
1992-08-05	530	541	530	541	10,000	5,410
1992-08-04	541	541	530	530	16,000	5,300
1992-08-03	560	560	560	560	9,000	5,600
1992-07-31	560	560	551	560	26,000	5,600
1992-07-30	560	560	550	550	44,000	5,500
1992-07-29	600	600	549	550	41,000	5,500
1992-07-28	600	600	590	590	18,000	5,900
1992-07-27	600	600	600	600	8,000	6,000
1992-07-24	610	610	600	600	21,000	6,000
1992-07-23	607	615	599	615	32,000	6,150
1992-07-22	617	617	607	607	26,000	6,070
1992-07-21	607	607	607	607	21,000	6,070
1992-07-20	630	638	630	635	17,000	6,350
1992-07-17	680	680	650	650	13,000	6,500
1992-07-16	690	690	680	681	9,000	6,810
1992-07-15	680	690	680	690	6,000	6,900
1992-07-13	680	694	680	690	5,000	6,900
1992-07-10	690	690	670	670	20,000	6,700
1992-07-09	660	680	660	680	5,000	6,800
1992-07-08	670	671	650	650	7,000	6,500
1992-07-07	671	676	671	676	8,000	6,760
1992-07-06	699	699	699	699	3,000	6,990
1992-07-03	700	700	700	700	18,000	7,000
1992-07-02	635	660	635	660	13,000	6,600
1992-07-01	630	631	630	631	3,000	6,310
1992-06-30	632	634	632	634	3,000	6,340
1992-06-29	650	660	630	630	37,000	6,300
1992-06-26	641	650	640	650	39,000	6,500
1992-06-25	630	630	621	630	25,000	6,300
1992-06-24	650	650	640	650	9,000	6,500
1992-06-23	660	660	660	660	1,000	6,600
1992-06-22	660	660	650	650	3,000	6,500
1992-06-19	640	640	640	640	3,000	6,400
1992-06-18	640	640	621	640	16,000	6,400
1992-06-17	690	690	650	650	19,000	6,500
1992-06-16	678	680	678	680	10,000	6,800
1992-06-15	700	700	698	698	10,000	6,980
1992-06-12	710	710	700	700	17,000	7,000
1992-06-11	715	715	715	715	2,000	7,150
1992-06-10	710	710	700	706	16,000	7,060
1992-06-09	702	710	701	710	7,000	7,100
1992-06-08	711	711	701	702	3,000	7,020
1992-06-05	710	711	710	711	15,000	7,110
1992-06-04	717	725	717	725	9,000	7,250
1992-06-03	711	712	711	712	3,000	7,120
1992-06-02	712	712	712	712	15,000	7,120
1992-06-01	716	716	712	712	13,000	7,120
1992-05-29	730	733	711	711	7,000	7,110
1992-05-28	720	720	710	710	6,000	7,100
1992-05-27	710	716	700	700	20,000	7,000
1992-05-26	751	755	750	750	7,000	7,500
1992-05-25	731	750	731	750	23,000	7,500
1992-05-22	744	744	715	715	8,000	7,150
1992-05-21	752	752	745	745	23,000	7,450
1992-05-20	740	753	740	753	39,000	7,530
1992-05-19	710	710	700	703	49,000	7,030
1992-05-18	712	712	695	700	38,000	7,000
1992-05-15	720	720	705	705	30,000	7,050
1992-05-14	738	738	701	710	41,000	7,100
1992-05-13	737	737	710	725	35,000	7,250
1992-05-12	750	755	736	737	56,000	7,370
1992-05-11	740	742	736	742	24,000	7,420
1992-05-08	720	725	720	720	40,000	7,200
1992-05-07	710	720	700	720	79,000	7,200
1992-05-06	700	716	696	715	58,000	7,150
1992-05-01	705	720	697	715	56,000	7,150
1992-04-30	715	720	705	705	14,000	7,050
1992-04-28	720	720	702	703	15,000	7,030
1992-04-27	720	730	720	721	10,000	7,210
1992-04-24	720	720	715	720	25,000	7,200
1992-04-23	680	700	680	700	16,000	7,000
1992-04-22	690	700	661	675	16,000	6,750
1992-04-21	702	710	690	700	33,000	7,000
1992-04-20	721	721	700	701	25,000	7,010
1992-04-17	750	750	711	711	27,000	7,110
1992-04-16	731	789	731	772	37,000	7,720
1992-04-14	649	661	619	661	18,000	6,610
1992-04-13	666	666	647	647	23,000	6,470
1992-04-10	631	636	631	636	14,000	6,360
1992-04-09	600	608	590	592	26,000	5,920
1992-04-08	640	640	600	600	45,000	6,000
1992-04-07	656	660	645	645	20,000	6,450
1992-04-06	669	680	651	651	11,000	6,510
1992-04-03	650	665	650	659	38,000	6,590
1992-04-02	694	694	640	650	57,000	6,500
1992-04-01	725	725	675	684	27,000	6,840
1992-03-31	739	739	725	726	29,000	7,260
1992-03-30	719	749	719	749	23,000	7,490
1992-03-27	720	720	712	712	13,000	7,120
1992-03-26	736	736	725	730	10,000	7,300
1992-03-25	735	745	730	740	9,000	7,400
1992-03-24	720	730	720	725	14,000	7,250
1992-03-23	735	735	722	722	13,000	7,220
1992-03-19	710	715	701	715	92,000	7,150
1992-03-18	730	730	707	707	83,000	7,070
1992-03-17	740	745	730	730	46,000	7,300
1992-03-16	750	750	744	744	49,000	7,440
1992-03-13	746	750	742	748	38,000	7,480
1992-03-12	750	760	745	754	49,000	7,540
1992-03-11	740	745	740	744	22,000	7,440
1992-03-10	775	775	741	745	34,000	7,450
1992-03-09	781	782	765	775	17,000	7,750
1992-03-05	785	785	781	781	14,000	7,810
1992-03-04	786	786	780	785	22,000	7,850
1992-03-03	795	795	785	785	22,000	7,850
1992-03-02	790	800	780	795	31,000	7,950
1992-02-28	797	800	790	790	9,000	7,900
1992-02-27	796	800	790	790	22,000	7,900
1992-02-26	781	787	777	787	40,000	7,870
1992-02-25	800	800	781	781	18,000	7,810
1992-02-24	802	802	800	800	25,000	8,000
1992-02-20	790	800	781	781	16,000	7,810
1992-02-19	800	818	800	810	31,000	8,100
1992-02-18	809	809	800	800	15,000	8,000
1992-02-17	800	800	795	800	8,000	8,000
1992-02-14	785	790	784	790	6,000	7,900
1992-02-13	786	789	780	780	99,000	7,800
1992-02-12	780	780	776	776	34,000	7,760
1992-02-10	802	802	780	790	64,000	7,900
1992-02-07	820	826	810	812	93,000	8,120
1992-02-06	829	829	810	820	105,000	8,200
1992-02-05	840	840	810	821	74,000	8,210
1992-02-04	870	872	850	850	12,000	8,500
1992-02-03	870	880	870	880	25,000	8,800
1992-01-31	830	850	830	850	15,000	8,500
1992-01-30	785	800	785	800	12,000	8,000
1992-01-29	781	785	780	785	7,000	7,850
1992-01-28	781	786	771	771	8,000	7,710
1992-01-27	781	781	780	780	7,000	7,800
1992-01-24	785	799	780	780	15,000	7,800
1992-01-23	785	785	780	785	24,000	7,850
1992-01-22	756	780	756	780	23,000	7,800
1992-01-21	750	770	750	755	25,000	7,550
1992-01-20	774	774	730	750	36,000	7,500
1992-01-17	834	834	774	774	29,000	7,740
1992-01-16	858	859	845	845	10,000	8,450
1992-01-14	850	850	848	848	12,000	8,480
1992-01-13	850	851	850	851	7,000	8,510
1992-01-10	867	873	850	873	20,000	8,730
1992-01-09	871	871	867	867	15,000	8,670
1992-01-08	881	881	867	867	34,000	8,670
1992-01-07	889	889	880	881	12,000	8,810
1992-01-06	877	879	877	879	9,000	8,790

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