4100 戸田工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3072273072272726,0007,270
1993-12-2972973472172120,0007,210
1993-12-2871173171172012,0007,200
1993-12-2774074070770710,0007,070
1993-12-2475075574174146,0007,410
1993-12-2275075274674717,0007,470
1993-12-2174575274275226,0007,520
1993-12-2077677675175214,0007,520
1993-12-1778178877077543,0007,750
1993-12-1676977076077033,0007,700
1993-12-1573273573073515,0007,350
1993-12-1476576573273210,0007,320
1993-12-1374275074074520,0007,450
1993-12-1073573572573569,0007,350
1993-12-0972973572572513,0007,250
1993-12-0870570569069820,0006,980
1993-12-0770871070070534,0007,050
1993-12-0674074070571038,0007,100
1993-12-0376076273873845,0007,380
1993-12-0275078874178093,0007,800
1993-12-0167674567674077,0007,400
1993-11-3066368066067684,0006,760
1993-11-2968569564968391,0006,830
1993-11-26730730700700132,0007,000
1993-11-25732759720749102,0007,490
1993-11-2473275073273272,0007,320
1993-11-2277677975075268,0007,520
1993-11-1979580079079062,0007,900
1993-11-1879580079580047,0008,000
1993-11-1780181077577544,0007,750
1993-11-1680080079580010,0008,000
1993-11-1581981979579523,0007,950
1993-11-1278180878180819,0008,080
1993-11-1177578677578038,0007,800
1993-11-1077578877278435,0007,840
1993-11-0980581077577534,0007,750
1993-11-0877279577279524,0007,950
1993-11-0580981078679682,0007,960
1993-11-0486086181381379,0008,130
1993-11-0287087586286216,0008,620
1993-11-0190190187087120,0008,710
1993-10-2987090087090027,0009,000
1993-10-2889189187087020,0008,700
1993-10-2790591089089549,0008,950
1993-10-2693693690092653,0009,260
1993-10-2594895594594533,0009,450
1993-10-2295595994495958,0009,590
1993-10-2194195593995561,0009,550
1993-10-2095096094094026,0009,400
1993-10-1994996094096039,0009,600
1993-10-1894995094895012,0009,500
1993-10-15935969935950147,0009,500
1993-10-1492494592494545,0009,450
1993-10-1396096094494424,0009,440
1993-10-1297097096096014,0009,600
1993-10-0893796093796079,0009,600
1993-10-0794194193894015,0009,400
1993-10-0693795092895058,0009,500
1993-10-0592594092594025,0009,400
1993-10-0493993991892040,0009,200
1993-10-0191194091194049,0009,400
1993-09-3092393091192580,0009,250
1993-09-2992093091192539,0009,250
1993-09-2892594092593151,0009,310
1993-09-2792094091994025,0009,400
1993-09-2491893591493025,0009,300
1993-09-2291091891091842,0009,180
1993-09-2194094090590531,0009,050
1993-09-2095095093593522,0009,350
1993-09-1796096094595032,0009,500
1993-09-16970980950965142,0009,650
1993-09-14940961935960170,0009,600
1993-09-1392593991693540,0009,350
1993-09-1093993992692624,0009,260
1993-09-0992594092094047,0009,400
1993-09-0894094092092656,0009,260
1993-09-07899949899940174,0009,400
1993-09-0689989988188118,0008,810
1993-09-0389589989089927,0008,990
1993-09-0289089989089941,0008,990
1993-09-0188088588088022,0008,800
1993-08-3190790789089019,0008,900
1993-08-3088090088090016,0009,000
1993-08-2787087086687027,0008,700
1993-08-2687087087087026,0008,700
1993-08-2586086186086022,0008,600
1993-08-2486087086086133,0008,610
1993-08-2387087086086042,0008,600
1993-08-2089489487187321,0008,730
1993-08-1988588588188421,0008,840
1993-08-1890090089089028,0008,900
1993-08-1790592090090030,0009,000
1993-08-169189209159208,0009,200
1993-08-1390191889889829,0008,980
1993-08-1289889889889838,0008,980
1993-08-1188490088490034,0009,000
1993-08-1089090089090023,0009,000
1993-08-098888888808805,0008,800
1993-08-0688788787787821,0008,780
1993-08-0588789088788710,0008,870
1993-08-0488789988789016,0008,900
1993-08-0391091088590025,0009,000
1993-08-0292092091591516,0009,150
1993-07-3092092091592040,0009,200
1993-07-2990591090091033,0009,100
1993-07-2890490590090520,0009,050
1993-07-2790090590090515,0009,050
1993-07-2690590589889814,0008,980
1993-07-2390090589690539,0009,050
1993-07-2290190590090510,0009,050
1993-07-2190090589590028,0009,000
1993-07-2094194190090049,0009,000
1993-07-1994894993193117,0009,310
1993-07-1694994994094937,0009,490
1993-07-1593094893094164,0009,410
1993-07-1493093592593043,0009,300
1993-07-1390692090592035,0009,200
1993-07-1290591090590611,0009,060
1993-07-0991091590090720,0009,070
1993-07-0889491089491013,0009,100
1993-07-078968968958955,0008,950
1993-07-0689089588088012,0008,800
1993-07-0590090089189512,0008,950
1993-07-0289190089090029,0009,000
1993-07-0188789188589138,0008,910
1993-06-3089789887588753,0008,870
1993-06-2991091590090042,0009,000
1993-06-2890192590191225,0009,120
1993-06-2592092090090352,0009,030
1993-06-2490593590090048,0009,000
1993-06-2388889888889548,0008,950
1993-06-22858859858858120,0008,580
1993-06-2188088085585641,0008,560
1993-06-1892092091091198,0009,110
1993-06-17910910879910119,0009,100
1993-06-16906920906910146,0009,100
1993-06-151,0001,00092594591,0009,450
1993-06-141,0201,02099099057,0009,900
1993-06-111,0001,0209901,000122,00010,000
1993-06-101,0101,01098899064,0009,900
1993-06-081,0201,0201,0001,000116,00010,000
1993-06-071,0301,0501,0001,020156,00010,200
1993-06-041,0101,0209971,020127,00010,200
1993-06-039971,01099099699,0009,960
1993-06-021,0101,0109911,000129,00010,000
1993-06-011,0501,0601,0201,020306,00010,200
1993-05-311,0001,0609951,050458,00010,500
1993-05-289921,010985985577,0009,850
1993-05-27935980930972416,0009,720
1993-05-26922925911925162,0009,250
1993-05-25922930912912187,0009,120
1993-05-24935940911912163,0009,120
1993-05-21897948885925392,0009,250
1993-05-20880900875897523,0008,970
1993-05-19850888850870566,0008,700
1993-05-1882182281181747,0008,170
1993-05-1783083082082141,0008,210
1993-05-1484084082082042,0008,200
1993-05-1383583782082855,0008,280
1993-05-1285085482583081,0008,300
1993-05-1183584583183556,0008,350
1993-05-10830840815835124,0008,350
1993-05-0783184083083168,0008,310
1993-05-0685985984184195,0008,410
1993-04-30860865850859220,0008,590
1993-04-28835861835859319,0008,590
1993-04-27811830811829195,0008,290
1993-04-26838861813821434,0008,210
1993-04-237958517948301,092,0008,300
1993-04-22776810776794703,0007,940
1993-04-2173073071071653,0007,160
1993-04-2073473472573071,0007,300
1993-04-1973173572873463,0007,340
1993-04-16736745727730127,0007,300
1993-04-1574574872072667,0007,260
1993-04-14720745720740114,0007,400
1993-04-13685725676724130,0007,240
1993-04-1270070067068570,0006,850
1993-04-0969870868170154,0007,010
1993-04-0869569568068055,0006,800
1993-04-0767969567569555,0006,950
1993-04-0668068367068249,0006,820
1993-04-0569869868368358,0006,830
1993-04-0269869869869828,0006,980
1993-04-016576596576587,0006,580
1993-03-3166567566566728,0006,670
1993-03-3070170168068555,0006,850
1993-03-2968570068069571,0006,950
1993-03-26663680662675113,0006,750
1993-03-2565065963663639,0006,360
1993-03-246506506316458,0006,450
1993-03-2364564563163110,0006,310
1993-03-2264066063165525,0006,550
1993-03-1967067164164237,0006,420
1993-03-1866867766267047,0006,700
1993-03-17660668650660110,0006,600
1993-03-16670670652660224,0006,600
1993-03-15634665631662255,0006,620
1993-03-1261062059961982,0006,190
1993-03-1158159357059341,0005,930
1993-03-1059059058058018,0005,800
1993-03-0957959057958324,0005,830
1993-03-0857058056058045,0005,800
1993-03-055645645605608,0005,600
1993-03-045625705625648,0005,640
1993-03-0356957555756012,0005,600
1993-03-0256056555556536,0005,650
1993-03-015605605535596,0005,590
1993-02-2655356055356013,0005,600
1993-02-255555555515538,0005,530
1993-02-2455356055055029,0005,500
1993-02-2355355355155116,0005,510
1993-02-2255355354155069,0005,500
1993-02-1955055255055247,0005,520
1993-02-185525525525524,0005,520
1993-02-175625625625622,0005,620
1993-02-165725725625627,0005,620
1993-02-1555155255155223,0005,520
1993-02-1255556955156928,0005,690
1993-02-1056156556056515,0005,650
1993-02-0957757757057311,0005,730
1993-02-0856558056058049,0005,800
1993-02-055465605465609,0005,600
1993-02-0455555554554517,0005,450
1993-02-0355955953754514,0005,450
1993-02-025455505455494,0005,490
1993-02-0156156154554510,0005,450
1993-01-2955155255155221,0005,520
1993-01-285265465265464,0005,460
1993-01-275415455415453,0005,450
1993-01-2653553552052510,0005,250
1993-01-255335335335332,0005,330
1993-01-2254154153253314,0005,330
1993-01-2154254254054017,0005,400
1993-01-2055055054054018,0005,400
1993-01-195415415415412,0005,410
1993-01-1854654654054010,0005,400
1993-01-145465545465538,0005,530
1993-01-1355155355155214,0005,520
1993-01-125455475455476,0005,470
1993-01-115605605605601,0005,600
1993-01-085455605455603,0005,600
1993-01-075555555505505,0005,500
1993-01-065415415405409,0005,400
1993-01-055515515505503,0005,500
1993-01-045505505405404,0005,400

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