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
