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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 722 | 730 | 722 | 727 | 26,000 | 7,270 |
| 1993-12-29 | 729 | 734 | 721 | 721 | 20,000 | 7,210 |
| 1993-12-28 | 711 | 731 | 711 | 720 | 12,000 | 7,200 |
| 1993-12-27 | 740 | 740 | 707 | 707 | 10,000 | 7,070 |
| 1993-12-24 | 750 | 755 | 741 | 741 | 46,000 | 7,410 |
| 1993-12-22 | 750 | 752 | 746 | 747 | 17,000 | 7,470 |
| 1993-12-21 | 745 | 752 | 742 | 752 | 26,000 | 7,520 |
| 1993-12-20 | 776 | 776 | 751 | 752 | 14,000 | 7,520 |
| 1993-12-17 | 781 | 788 | 770 | 775 | 43,000 | 7,750 |
| 1993-12-16 | 769 | 770 | 760 | 770 | 33,000 | 7,700 |
| 1993-12-15 | 732 | 735 | 730 | 735 | 15,000 | 7,350 |
| 1993-12-14 | 765 | 765 | 732 | 732 | 10,000 | 7,320 |
| 1993-12-13 | 742 | 750 | 740 | 745 | 20,000 | 7,450 |
| 1993-12-10 | 735 | 735 | 725 | 735 | 69,000 | 7,350 |
| 1993-12-09 | 729 | 735 | 725 | 725 | 13,000 | 7,250 |
| 1993-12-08 | 705 | 705 | 690 | 698 | 20,000 | 6,980 |
| 1993-12-07 | 708 | 710 | 700 | 705 | 34,000 | 7,050 |
| 1993-12-06 | 740 | 740 | 705 | 710 | 38,000 | 7,100 |
| 1993-12-03 | 760 | 762 | 738 | 738 | 45,000 | 7,380 |
| 1993-12-02 | 750 | 788 | 741 | 780 | 93,000 | 7,800 |
| 1993-12-01 | 676 | 745 | 676 | 740 | 77,000 | 7,400 |
| 1993-11-30 | 663 | 680 | 660 | 676 | 84,000 | 6,760 |
| 1993-11-29 | 685 | 695 | 649 | 683 | 91,000 | 6,830 |
| 1993-11-26 | 730 | 730 | 700 | 700 | 132,000 | 7,000 |
| 1993-11-25 | 732 | 759 | 720 | 749 | 102,000 | 7,490 |
| 1993-11-24 | 732 | 750 | 732 | 732 | 72,000 | 7,320 |
| 1993-11-22 | 776 | 779 | 750 | 752 | 68,000 | 7,520 |
| 1993-11-19 | 795 | 800 | 790 | 790 | 62,000 | 7,900 |
| 1993-11-18 | 795 | 800 | 795 | 800 | 47,000 | 8,000 |
| 1993-11-17 | 801 | 810 | 775 | 775 | 44,000 | 7,750 |
| 1993-11-16 | 800 | 800 | 795 | 800 | 10,000 | 8,000 |
| 1993-11-15 | 819 | 819 | 795 | 795 | 23,000 | 7,950 |
| 1993-11-12 | 781 | 808 | 781 | 808 | 19,000 | 8,080 |
| 1993-11-11 | 775 | 786 | 775 | 780 | 38,000 | 7,800 |
| 1993-11-10 | 775 | 788 | 772 | 784 | 35,000 | 7,840 |
| 1993-11-09 | 805 | 810 | 775 | 775 | 34,000 | 7,750 |
| 1993-11-08 | 772 | 795 | 772 | 795 | 24,000 | 7,950 |
| 1993-11-05 | 809 | 810 | 786 | 796 | 82,000 | 7,960 |
| 1993-11-04 | 860 | 861 | 813 | 813 | 79,000 | 8,130 |
| 1993-11-02 | 870 | 875 | 862 | 862 | 16,000 | 8,620 |
| 1993-11-01 | 901 | 901 | 870 | 871 | 20,000 | 8,710 |
| 1993-10-29 | 870 | 900 | 870 | 900 | 27,000 | 9,000 |
| 1993-10-28 | 891 | 891 | 870 | 870 | 20,000 | 8,700 |
| 1993-10-27 | 905 | 910 | 890 | 895 | 49,000 | 8,950 |
| 1993-10-26 | 936 | 936 | 900 | 926 | 53,000 | 9,260 |
| 1993-10-25 | 948 | 955 | 945 | 945 | 33,000 | 9,450 |
| 1993-10-22 | 955 | 959 | 944 | 959 | 58,000 | 9,590 |
| 1993-10-21 | 941 | 955 | 939 | 955 | 61,000 | 9,550 |
| 1993-10-20 | 950 | 960 | 940 | 940 | 26,000 | 9,400 |
| 1993-10-19 | 949 | 960 | 940 | 960 | 39,000 | 9,600 |
| 1993-10-18 | 949 | 950 | 948 | 950 | 12,000 | 9,500 |
| 1993-10-15 | 935 | 969 | 935 | 950 | 147,000 | 9,500 |
| 1993-10-14 | 924 | 945 | 924 | 945 | 45,000 | 9,450 |
| 1993-10-13 | 960 | 960 | 944 | 944 | 24,000 | 9,440 |
| 1993-10-12 | 970 | 970 | 960 | 960 | 14,000 | 9,600 |
| 1993-10-08 | 937 | 960 | 937 | 960 | 79,000 | 9,600 |
| 1993-10-07 | 941 | 941 | 938 | 940 | 15,000 | 9,400 |
| 1993-10-06 | 937 | 950 | 928 | 950 | 58,000 | 9,500 |
| 1993-10-05 | 925 | 940 | 925 | 940 | 25,000 | 9,400 |
| 1993-10-04 | 939 | 939 | 918 | 920 | 40,000 | 9,200 |
| 1993-10-01 | 911 | 940 | 911 | 940 | 49,000 | 9,400 |
| 1993-09-30 | 923 | 930 | 911 | 925 | 80,000 | 9,250 |
| 1993-09-29 | 920 | 930 | 911 | 925 | 39,000 | 9,250 |
| 1993-09-28 | 925 | 940 | 925 | 931 | 51,000 | 9,310 |
| 1993-09-27 | 920 | 940 | 919 | 940 | 25,000 | 9,400 |
| 1993-09-24 | 918 | 935 | 914 | 930 | 25,000 | 9,300 |
| 1993-09-22 | 910 | 918 | 910 | 918 | 42,000 | 9,180 |
| 1993-09-21 | 940 | 940 | 905 | 905 | 31,000 | 9,050 |
| 1993-09-20 | 950 | 950 | 935 | 935 | 22,000 | 9,350 |
| 1993-09-17 | 960 | 960 | 945 | 950 | 32,000 | 9,500 |
| 1993-09-16 | 970 | 980 | 950 | 965 | 142,000 | 9,650 |
| 1993-09-14 | 940 | 961 | 935 | 960 | 170,000 | 9,600 |
| 1993-09-13 | 925 | 939 | 916 | 935 | 40,000 | 9,350 |
| 1993-09-10 | 939 | 939 | 926 | 926 | 24,000 | 9,260 |
| 1993-09-09 | 925 | 940 | 920 | 940 | 47,000 | 9,400 |
| 1993-09-08 | 940 | 940 | 920 | 926 | 56,000 | 9,260 |
| 1993-09-07 | 899 | 949 | 899 | 940 | 174,000 | 9,400 |
| 1993-09-06 | 899 | 899 | 881 | 881 | 18,000 | 8,810 |
| 1993-09-03 | 895 | 899 | 890 | 899 | 27,000 | 8,990 |
| 1993-09-02 | 890 | 899 | 890 | 899 | 41,000 | 8,990 |
| 1993-09-01 | 880 | 885 | 880 | 880 | 22,000 | 8,800 |
| 1993-08-31 | 907 | 907 | 890 | 890 | 19,000 | 8,900 |
| 1993-08-30 | 880 | 900 | 880 | 900 | 16,000 | 9,000 |
| 1993-08-27 | 870 | 870 | 866 | 870 | 27,000 | 8,700 |
| 1993-08-26 | 870 | 870 | 870 | 870 | 26,000 | 8,700 |
| 1993-08-25 | 860 | 861 | 860 | 860 | 22,000 | 8,600 |
| 1993-08-24 | 860 | 870 | 860 | 861 | 33,000 | 8,610 |
| 1993-08-23 | 870 | 870 | 860 | 860 | 42,000 | 8,600 |
| 1993-08-20 | 894 | 894 | 871 | 873 | 21,000 | 8,730 |
| 1993-08-19 | 885 | 885 | 881 | 884 | 21,000 | 8,840 |
| 1993-08-18 | 900 | 900 | 890 | 890 | 28,000 | 8,900 |
| 1993-08-17 | 905 | 920 | 900 | 900 | 30,000 | 9,000 |
| 1993-08-16 | 918 | 920 | 915 | 920 | 8,000 | 9,200 |
| 1993-08-13 | 901 | 918 | 898 | 898 | 29,000 | 8,980 |
| 1993-08-12 | 898 | 898 | 898 | 898 | 38,000 | 8,980 |
| 1993-08-11 | 884 | 900 | 884 | 900 | 34,000 | 9,000 |
| 1993-08-10 | 890 | 900 | 890 | 900 | 23,000 | 9,000 |
| 1993-08-09 | 888 | 888 | 880 | 880 | 5,000 | 8,800 |
| 1993-08-06 | 887 | 887 | 877 | 878 | 21,000 | 8,780 |
| 1993-08-05 | 887 | 890 | 887 | 887 | 10,000 | 8,870 |
| 1993-08-04 | 887 | 899 | 887 | 890 | 16,000 | 8,900 |
| 1993-08-03 | 910 | 910 | 885 | 900 | 25,000 | 9,000 |
| 1993-08-02 | 920 | 920 | 915 | 915 | 16,000 | 9,150 |
| 1993-07-30 | 920 | 920 | 915 | 920 | 40,000 | 9,200 |
| 1993-07-29 | 905 | 910 | 900 | 910 | 33,000 | 9,100 |
| 1993-07-28 | 904 | 905 | 900 | 905 | 20,000 | 9,050 |
| 1993-07-27 | 900 | 905 | 900 | 905 | 15,000 | 9,050 |
| 1993-07-26 | 905 | 905 | 898 | 898 | 14,000 | 8,980 |
| 1993-07-23 | 900 | 905 | 896 | 905 | 39,000 | 9,050 |
| 1993-07-22 | 901 | 905 | 900 | 905 | 10,000 | 9,050 |
| 1993-07-21 | 900 | 905 | 895 | 900 | 28,000 | 9,000 |
| 1993-07-20 | 941 | 941 | 900 | 900 | 49,000 | 9,000 |
| 1993-07-19 | 948 | 949 | 931 | 931 | 17,000 | 9,310 |
| 1993-07-16 | 949 | 949 | 940 | 949 | 37,000 | 9,490 |
| 1993-07-15 | 930 | 948 | 930 | 941 | 64,000 | 9,410 |
| 1993-07-14 | 930 | 935 | 925 | 930 | 43,000 | 9,300 |
| 1993-07-13 | 906 | 920 | 905 | 920 | 35,000 | 9,200 |
| 1993-07-12 | 905 | 910 | 905 | 906 | 11,000 | 9,060 |
| 1993-07-09 | 910 | 915 | 900 | 907 | 20,000 | 9,070 |
| 1993-07-08 | 894 | 910 | 894 | 910 | 13,000 | 9,100 |
| 1993-07-07 | 896 | 896 | 895 | 895 | 5,000 | 8,950 |
| 1993-07-06 | 890 | 895 | 880 | 880 | 12,000 | 8,800 |
| 1993-07-05 | 900 | 900 | 891 | 895 | 12,000 | 8,950 |
| 1993-07-02 | 891 | 900 | 890 | 900 | 29,000 | 9,000 |
| 1993-07-01 | 887 | 891 | 885 | 891 | 38,000 | 8,910 |
| 1993-06-30 | 897 | 898 | 875 | 887 | 53,000 | 8,870 |
| 1993-06-29 | 910 | 915 | 900 | 900 | 42,000 | 9,000 |
| 1993-06-28 | 901 | 925 | 901 | 912 | 25,000 | 9,120 |
| 1993-06-25 | 920 | 920 | 900 | 903 | 52,000 | 9,030 |
| 1993-06-24 | 905 | 935 | 900 | 900 | 48,000 | 9,000 |
| 1993-06-23 | 888 | 898 | 888 | 895 | 48,000 | 8,950 |
| 1993-06-22 | 858 | 859 | 858 | 858 | 120,000 | 8,580 |
| 1993-06-21 | 880 | 880 | 855 | 856 | 41,000 | 8,560 |
| 1993-06-18 | 920 | 920 | 910 | 911 | 98,000 | 9,110 |
| 1993-06-17 | 910 | 910 | 879 | 910 | 119,000 | 9,100 |
| 1993-06-16 | 906 | 920 | 906 | 910 | 146,000 | 9,100 |
| 1993-06-15 | 1,000 | 1,000 | 925 | 945 | 91,000 | 9,450 |
| 1993-06-14 | 1,020 | 1,020 | 990 | 990 | 57,000 | 9,900 |
| 1993-06-11 | 1,000 | 1,020 | 990 | 1,000 | 122,000 | 10,000 |
| 1993-06-10 | 1,010 | 1,010 | 988 | 990 | 64,000 | 9,900 |
| 1993-06-08 | 1,020 | 1,020 | 1,000 | 1,000 | 116,000 | 10,000 |
| 1993-06-07 | 1,030 | 1,050 | 1,000 | 1,020 | 156,000 | 10,200 |
| 1993-06-04 | 1,010 | 1,020 | 997 | 1,020 | 127,000 | 10,200 |
| 1993-06-03 | 997 | 1,010 | 990 | 996 | 99,000 | 9,960 |
| 1993-06-02 | 1,010 | 1,010 | 991 | 1,000 | 129,000 | 10,000 |
| 1993-06-01 | 1,050 | 1,060 | 1,020 | 1,020 | 306,000 | 10,200 |
| 1993-05-31 | 1,000 | 1,060 | 995 | 1,050 | 458,000 | 10,500 |
| 1993-05-28 | 992 | 1,010 | 985 | 985 | 577,000 | 9,850 |
| 1993-05-27 | 935 | 980 | 930 | 972 | 416,000 | 9,720 |
| 1993-05-26 | 922 | 925 | 911 | 925 | 162,000 | 9,250 |
| 1993-05-25 | 922 | 930 | 912 | 912 | 187,000 | 9,120 |
| 1993-05-24 | 935 | 940 | 911 | 912 | 163,000 | 9,120 |
| 1993-05-21 | 897 | 948 | 885 | 925 | 392,000 | 9,250 |
| 1993-05-20 | 880 | 900 | 875 | 897 | 523,000 | 8,970 |
| 1993-05-19 | 850 | 888 | 850 | 870 | 566,000 | 8,700 |
| 1993-05-18 | 821 | 822 | 811 | 817 | 47,000 | 8,170 |
| 1993-05-17 | 830 | 830 | 820 | 821 | 41,000 | 8,210 |
| 1993-05-14 | 840 | 840 | 820 | 820 | 42,000 | 8,200 |
| 1993-05-13 | 835 | 837 | 820 | 828 | 55,000 | 8,280 |
| 1993-05-12 | 850 | 854 | 825 | 830 | 81,000 | 8,300 |
| 1993-05-11 | 835 | 845 | 831 | 835 | 56,000 | 8,350 |
| 1993-05-10 | 830 | 840 | 815 | 835 | 124,000 | 8,350 |
| 1993-05-07 | 831 | 840 | 830 | 831 | 68,000 | 8,310 |
| 1993-05-06 | 859 | 859 | 841 | 841 | 95,000 | 8,410 |
| 1993-04-30 | 860 | 865 | 850 | 859 | 220,000 | 8,590 |
| 1993-04-28 | 835 | 861 | 835 | 859 | 319,000 | 8,590 |
| 1993-04-27 | 811 | 830 | 811 | 829 | 195,000 | 8,290 |
| 1993-04-26 | 838 | 861 | 813 | 821 | 434,000 | 8,210 |
| 1993-04-23 | 795 | 851 | 794 | 830 | 1,092,000 | 8,300 |
| 1993-04-22 | 776 | 810 | 776 | 794 | 703,000 | 7,940 |
| 1993-04-21 | 730 | 730 | 710 | 716 | 53,000 | 7,160 |
| 1993-04-20 | 734 | 734 | 725 | 730 | 71,000 | 7,300 |
| 1993-04-19 | 731 | 735 | 728 | 734 | 63,000 | 7,340 |
| 1993-04-16 | 736 | 745 | 727 | 730 | 127,000 | 7,300 |
| 1993-04-15 | 745 | 748 | 720 | 726 | 67,000 | 7,260 |
| 1993-04-14 | 720 | 745 | 720 | 740 | 114,000 | 7,400 |
| 1993-04-13 | 685 | 725 | 676 | 724 | 130,000 | 7,240 |
| 1993-04-12 | 700 | 700 | 670 | 685 | 70,000 | 6,850 |
| 1993-04-09 | 698 | 708 | 681 | 701 | 54,000 | 7,010 |
| 1993-04-08 | 695 | 695 | 680 | 680 | 55,000 | 6,800 |
| 1993-04-07 | 679 | 695 | 675 | 695 | 55,000 | 6,950 |
| 1993-04-06 | 680 | 683 | 670 | 682 | 49,000 | 6,820 |
| 1993-04-05 | 698 | 698 | 683 | 683 | 58,000 | 6,830 |
| 1993-04-02 | 698 | 698 | 698 | 698 | 28,000 | 6,980 |
| 1993-04-01 | 657 | 659 | 657 | 658 | 7,000 | 6,580 |
| 1993-03-31 | 665 | 675 | 665 | 667 | 28,000 | 6,670 |
| 1993-03-30 | 701 | 701 | 680 | 685 | 55,000 | 6,850 |
| 1993-03-29 | 685 | 700 | 680 | 695 | 71,000 | 6,950 |
| 1993-03-26 | 663 | 680 | 662 | 675 | 113,000 | 6,750 |
| 1993-03-25 | 650 | 659 | 636 | 636 | 39,000 | 6,360 |
| 1993-03-24 | 650 | 650 | 631 | 645 | 8,000 | 6,450 |
| 1993-03-23 | 645 | 645 | 631 | 631 | 10,000 | 6,310 |
| 1993-03-22 | 640 | 660 | 631 | 655 | 25,000 | 6,550 |
| 1993-03-19 | 670 | 671 | 641 | 642 | 37,000 | 6,420 |
| 1993-03-18 | 668 | 677 | 662 | 670 | 47,000 | 6,700 |
| 1993-03-17 | 660 | 668 | 650 | 660 | 110,000 | 6,600 |
| 1993-03-16 | 670 | 670 | 652 | 660 | 224,000 | 6,600 |
| 1993-03-15 | 634 | 665 | 631 | 662 | 255,000 | 6,620 |
| 1993-03-12 | 610 | 620 | 599 | 619 | 82,000 | 6,190 |
| 1993-03-11 | 581 | 593 | 570 | 593 | 41,000 | 5,930 |
| 1993-03-10 | 590 | 590 | 580 | 580 | 18,000 | 5,800 |
| 1993-03-09 | 579 | 590 | 579 | 583 | 24,000 | 5,830 |
| 1993-03-08 | 570 | 580 | 560 | 580 | 45,000 | 5,800 |
| 1993-03-05 | 564 | 564 | 560 | 560 | 8,000 | 5,600 |
| 1993-03-04 | 562 | 570 | 562 | 564 | 8,000 | 5,640 |
| 1993-03-03 | 569 | 575 | 557 | 560 | 12,000 | 5,600 |
| 1993-03-02 | 560 | 565 | 555 | 565 | 36,000 | 5,650 |
| 1993-03-01 | 560 | 560 | 553 | 559 | 6,000 | 5,590 |
| 1993-02-26 | 553 | 560 | 553 | 560 | 13,000 | 5,600 |
| 1993-02-25 | 555 | 555 | 551 | 553 | 8,000 | 5,530 |
| 1993-02-24 | 553 | 560 | 550 | 550 | 29,000 | 5,500 |
| 1993-02-23 | 553 | 553 | 551 | 551 | 16,000 | 5,510 |
| 1993-02-22 | 553 | 553 | 541 | 550 | 69,000 | 5,500 |
| 1993-02-19 | 550 | 552 | 550 | 552 | 47,000 | 5,520 |
| 1993-02-18 | 552 | 552 | 552 | 552 | 4,000 | 5,520 |
| 1993-02-17 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1993-02-16 | 572 | 572 | 562 | 562 | 7,000 | 5,620 |
| 1993-02-15 | 551 | 552 | 551 | 552 | 23,000 | 5,520 |
| 1993-02-12 | 555 | 569 | 551 | 569 | 28,000 | 5,690 |
| 1993-02-10 | 561 | 565 | 560 | 565 | 15,000 | 5,650 |
| 1993-02-09 | 577 | 577 | 570 | 573 | 11,000 | 5,730 |
| 1993-02-08 | 565 | 580 | 560 | 580 | 49,000 | 5,800 |
| 1993-02-05 | 546 | 560 | 546 | 560 | 9,000 | 5,600 |
| 1993-02-04 | 555 | 555 | 545 | 545 | 17,000 | 5,450 |
| 1993-02-03 | 559 | 559 | 537 | 545 | 14,000 | 5,450 |
| 1993-02-02 | 545 | 550 | 545 | 549 | 4,000 | 5,490 |
| 1993-02-01 | 561 | 561 | 545 | 545 | 10,000 | 5,450 |
| 1993-01-29 | 551 | 552 | 551 | 552 | 21,000 | 5,520 |
| 1993-01-28 | 526 | 546 | 526 | 546 | 4,000 | 5,460 |
| 1993-01-27 | 541 | 545 | 541 | 545 | 3,000 | 5,450 |
| 1993-01-26 | 535 | 535 | 520 | 525 | 10,000 | 5,250 |
| 1993-01-25 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1993-01-22 | 541 | 541 | 532 | 533 | 14,000 | 5,330 |
| 1993-01-21 | 542 | 542 | 540 | 540 | 17,000 | 5,400 |
| 1993-01-20 | 550 | 550 | 540 | 540 | 18,000 | 5,400 |
| 1993-01-19 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1993-01-18 | 546 | 546 | 540 | 540 | 10,000 | 5,400 |
| 1993-01-14 | 546 | 554 | 546 | 553 | 8,000 | 5,530 |
| 1993-01-13 | 551 | 553 | 551 | 552 | 14,000 | 5,520 |
| 1993-01-12 | 545 | 547 | 545 | 547 | 6,000 | 5,470 |
| 1993-01-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-01-08 | 545 | 560 | 545 | 560 | 3,000 | 5,600 |
| 1993-01-07 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1993-01-06 | 541 | 541 | 540 | 540 | 9,000 | 5,400 |
| 1993-01-05 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1993-01-04 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
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
