4100 戸田工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 920 | 924 | 904 | 920 | 41,000 | 9,200 |
| 1995-12-28 | 910 | 932 | 905 | 930 | 112,000 | 9,300 |
| 1995-12-27 | 890 | 910 | 889 | 910 | 136,000 | 9,100 |
| 1995-12-26 | 872 | 889 | 870 | 889 | 102,000 | 8,890 |
| 1995-12-25 | 890 | 900 | 880 | 881 | 49,000 | 8,810 |
| 1995-12-22 | 906 | 913 | 890 | 890 | 93,000 | 8,900 |
| 1995-12-21 | 885 | 910 | 881 | 903 | 149,000 | 9,030 |
| 1995-12-20 | 903 | 925 | 880 | 881 | 273,000 | 8,810 |
| 1995-12-19 | 917 | 925 | 901 | 914 | 167,000 | 9,140 |
| 1995-12-18 | 969 | 970 | 935 | 937 | 169,000 | 9,370 |
| 1995-12-15 | 979 | 1,010 | 955 | 970 | 1,389,000 | 9,700 |
| 1995-12-14 | 935 | 981 | 930 | 970 | 765,000 | 9,700 |
| 1995-12-13 | 948 | 961 | 925 | 945 | 560,000 | 9,450 |
| 1995-12-12 | 898 | 971 | 870 | 950 | 1,610,000 | 9,500 |
| 1995-12-11 | 910 | 929 | 899 | 910 | 1,507,000 | 9,100 |
| 1995-12-08 | 746 | 830 | 746 | 830 | 567,000 | 8,300 |
| 1995-12-07 | 727 | 737 | 727 | 730 | 37,000 | 7,300 |
| 1995-12-06 | 727 | 739 | 726 | 726 | 20,000 | 7,260 |
| 1995-12-05 | 743 | 743 | 727 | 727 | 44,000 | 7,270 |
| 1995-12-04 | 730 | 743 | 730 | 737 | 48,000 | 7,370 |
| 1995-12-01 | 725 | 735 | 720 | 729 | 39,000 | 7,290 |
| 1995-11-30 | 709 | 724 | 709 | 715 | 12,000 | 7,150 |
| 1995-11-29 | 704 | 705 | 701 | 701 | 10,000 | 7,010 |
| 1995-11-28 | 701 | 705 | 701 | 701 | 19,000 | 7,010 |
| 1995-11-27 | 685 | 705 | 685 | 700 | 17,000 | 7,000 |
| 1995-11-24 | 686 | 686 | 685 | 685 | 6,000 | 6,850 |
| 1995-11-22 | 692 | 700 | 686 | 686 | 10,000 | 6,860 |
| 1995-11-21 | 690 | 700 | 686 | 688 | 9,000 | 6,880 |
| 1995-11-20 | 700 | 705 | 691 | 692 | 14,000 | 6,920 |
| 1995-11-17 | 699 | 700 | 685 | 690 | 13,000 | 6,900 |
| 1995-11-16 | 686 | 700 | 686 | 700 | 3,000 | 7,000 |
| 1995-11-15 | 700 | 700 | 685 | 685 | 22,000 | 6,850 |
| 1995-11-14 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1995-11-13 | 709 | 709 | 685 | 686 | 12,000 | 6,860 |
| 1995-11-10 | 699 | 705 | 694 | 705 | 10,000 | 7,050 |
| 1995-11-09 | 711 | 711 | 698 | 700 | 35,000 | 7,000 |
| 1995-11-08 | 730 | 745 | 720 | 720 | 101,000 | 7,200 |
| 1995-11-07 | 702 | 730 | 701 | 730 | 55,000 | 7,300 |
| 1995-11-06 | 700 | 710 | 700 | 700 | 37,000 | 7,000 |
| 1995-11-02 | 650 | 650 | 645 | 650 | 37,000 | 6,500 |
| 1995-11-01 | 651 | 661 | 640 | 640 | 27,000 | 6,400 |
| 1995-10-31 | 655 | 667 | 650 | 667 | 16,000 | 6,670 |
| 1995-10-30 | 660 | 660 | 655 | 655 | 15,000 | 6,550 |
| 1995-10-27 | 681 | 683 | 670 | 670 | 53,000 | 6,700 |
| 1995-10-26 | 683 | 685 | 680 | 685 | 45,000 | 6,850 |
| 1995-10-25 | 681 | 686 | 681 | 685 | 21,000 | 6,850 |
| 1995-10-24 | 680 | 695 | 680 | 680 | 31,000 | 6,800 |
| 1995-10-23 | 690 | 695 | 685 | 690 | 20,000 | 6,900 |
| 1995-10-20 | 692 | 700 | 690 | 690 | 43,000 | 6,900 |
| 1995-10-19 | 690 | 695 | 688 | 692 | 38,000 | 6,920 |
| 1995-10-18 | 691 | 694 | 690 | 690 | 18,000 | 6,900 |
| 1995-10-17 | 694 | 694 | 691 | 691 | 16,000 | 6,910 |
| 1995-10-16 | 690 | 695 | 690 | 692 | 15,000 | 6,920 |
| 1995-10-12 | 695 | 696 | 690 | 690 | 14,000 | 6,900 |
| 1995-10-11 | 704 | 704 | 695 | 695 | 14,000 | 6,950 |
| 1995-10-09 | 708 | 708 | 695 | 701 | 22,000 | 7,010 |
| 1995-10-06 | 700 | 709 | 695 | 708 | 17,000 | 7,080 |
| 1995-10-05 | 708 | 708 | 695 | 700 | 8,000 | 7,000 |
| 1995-10-04 | 700 | 709 | 691 | 709 | 12,000 | 7,090 |
| 1995-10-03 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1995-10-02 | 695 | 700 | 693 | 693 | 19,000 | 6,930 |
| 1995-09-29 | 700 | 705 | 691 | 697 | 22,000 | 6,970 |
| 1995-09-28 | 702 | 710 | 702 | 710 | 14,000 | 7,100 |
| 1995-09-27 | 706 | 710 | 692 | 692 | 44,000 | 6,920 |
| 1995-09-26 | 687 | 705 | 687 | 705 | 16,000 | 7,050 |
| 1995-09-25 | 711 | 711 | 700 | 700 | 15,000 | 7,000 |
| 1995-09-22 | 700 | 705 | 700 | 705 | 30,000 | 7,050 |
| 1995-09-21 | 718 | 720 | 718 | 720 | 9,000 | 7,200 |
| 1995-09-20 | 750 | 760 | 716 | 716 | 99,000 | 7,160 |
| 1995-09-19 | 752 | 760 | 741 | 741 | 26,000 | 7,410 |
| 1995-09-18 | 779 | 779 | 751 | 751 | 34,000 | 7,510 |
| 1995-09-14 | 769 | 778 | 755 | 777 | 85,000 | 7,770 |
| 1995-09-13 | 760 | 762 | 750 | 759 | 31,000 | 7,590 |
| 1995-09-12 | 778 | 778 | 760 | 769 | 118,000 | 7,690 |
| 1995-09-11 | 750 | 778 | 750 | 762 | 59,000 | 7,620 |
| 1995-09-08 | 739 | 739 | 722 | 733 | 38,000 | 7,330 |
| 1995-09-07 | 711 | 719 | 710 | 711 | 14,000 | 7,110 |
| 1995-09-06 | 702 | 713 | 702 | 713 | 26,000 | 7,130 |
| 1995-09-05 | 706 | 724 | 700 | 701 | 44,000 | 7,010 |
| 1995-09-04 | 744 | 744 | 715 | 716 | 50,000 | 7,160 |
| 1995-09-01 | 743 | 750 | 733 | 750 | 27,000 | 7,500 |
| 1995-08-31 | 746 | 759 | 745 | 750 | 47,000 | 7,500 |
| 1995-08-30 | 748 | 759 | 746 | 746 | 59,000 | 7,460 |
| 1995-08-29 | 738 | 738 | 726 | 738 | 23,000 | 7,380 |
| 1995-08-28 | 726 | 735 | 720 | 735 | 98,000 | 7,350 |
| 1995-08-25 | 736 | 740 | 725 | 725 | 48,000 | 7,250 |
| 1995-08-24 | 730 | 746 | 727 | 746 | 53,000 | 7,460 |
| 1995-08-23 | 758 | 758 | 736 | 736 | 39,000 | 7,360 |
| 1995-08-22 | 761 | 770 | 757 | 758 | 33,000 | 7,580 |
| 1995-08-21 | 777 | 777 | 756 | 760 | 51,000 | 7,600 |
| 1995-08-18 | 777 | 789 | 773 | 780 | 93,000 | 7,800 |
| 1995-08-17 | 780 | 801 | 773 | 782 | 435,000 | 7,820 |
| 1995-08-16 | 739 | 770 | 735 | 770 | 376,000 | 7,700 |
| 1995-08-15 | 724 | 725 | 712 | 725 | 72,000 | 7,250 |
| 1995-08-14 | 698 | 727 | 690 | 724 | 71,000 | 7,240 |
| 1995-08-11 | 695 | 699 | 687 | 699 | 13,000 | 6,990 |
| 1995-08-10 | 701 | 705 | 700 | 700 | 90,000 | 7,000 |
| 1995-08-09 | 690 | 710 | 686 | 710 | 31,000 | 7,100 |
| 1995-08-08 | 686 | 698 | 685 | 698 | 28,000 | 6,980 |
| 1995-08-07 | 690 | 690 | 685 | 687 | 36,000 | 6,870 |
| 1995-08-04 | 700 | 715 | 685 | 685 | 45,000 | 6,850 |
| 1995-08-03 | 728 | 730 | 690 | 690 | 142,000 | 6,900 |
| 1995-08-02 | 701 | 740 | 701 | 718 | 423,000 | 7,180 |
| 1995-08-01 | 680 | 724 | 676 | 703 | 265,000 | 7,030 |
| 1995-07-31 | 684 | 692 | 675 | 675 | 67,000 | 6,750 |
| 1995-07-28 | 650 | 675 | 640 | 675 | 52,000 | 6,750 |
| 1995-07-27 | 653 | 653 | 631 | 635 | 35,000 | 6,350 |
| 1995-07-26 | 630 | 657 | 630 | 657 | 20,000 | 6,570 |
| 1995-07-25 | 650 | 650 | 630 | 632 | 30,000 | 6,320 |
| 1995-07-24 | 664 | 664 | 650 | 650 | 24,000 | 6,500 |
| 1995-07-21 | 636 | 674 | 630 | 674 | 46,000 | 6,740 |
| 1995-07-20 | 620 | 630 | 620 | 621 | 42,000 | 6,210 |
| 1995-07-19 | 635 | 644 | 625 | 628 | 51,000 | 6,280 |
| 1995-07-18 | 685 | 685 | 647 | 655 | 57,000 | 6,550 |
| 1995-07-17 | 668 | 690 | 668 | 670 | 23,000 | 6,700 |
| 1995-07-14 | 691 | 693 | 669 | 670 | 35,000 | 6,700 |
| 1995-07-13 | 663 | 703 | 662 | 700 | 166,000 | 7,000 |
| 1995-07-12 | 651 | 655 | 640 | 643 | 94,000 | 6,430 |
| 1995-07-11 | 632 | 640 | 621 | 640 | 55,000 | 6,400 |
| 1995-07-10 | 640 | 670 | 640 | 650 | 114,000 | 6,500 |
| 1995-07-07 | 600 | 641 | 599 | 630 | 134,000 | 6,300 |
| 1995-07-06 | 598 | 598 | 578 | 580 | 48,000 | 5,800 |
| 1995-07-05 | 570 | 583 | 570 | 578 | 47,000 | 5,780 |
| 1995-07-04 | 551 | 570 | 550 | 570 | 42,000 | 5,700 |
| 1995-07-03 | 560 | 560 | 520 | 550 | 33,000 | 5,500 |
| 1995-06-30 | 579 | 579 | 571 | 571 | 3,000 | 5,710 |
| 1995-06-29 | 595 | 596 | 592 | 592 | 10,000 | 5,920 |
| 1995-06-28 | 580 | 589 | 560 | 585 | 14,000 | 5,850 |
| 1995-06-27 | 599 | 599 | 584 | 584 | 20,000 | 5,840 |
| 1995-06-26 | 607 | 619 | 600 | 600 | 44,000 | 6,000 |
| 1995-06-23 | 580 | 610 | 580 | 610 | 92,000 | 6,100 |
| 1995-06-22 | 559 | 570 | 556 | 570 | 119,000 | 5,700 |
| 1995-06-21 | 550 | 568 | 550 | 555 | 139,000 | 5,550 |
| 1995-06-20 | 570 | 570 | 549 | 550 | 25,000 | 5,500 |
| 1995-06-19 | 560 | 570 | 560 | 560 | 23,000 | 5,600 |
| 1995-06-16 | 570 | 577 | 560 | 569 | 23,000 | 5,690 |
| 1995-06-15 | 550 | 550 | 534 | 550 | 20,000 | 5,500 |
| 1995-06-14 | 534 | 540 | 530 | 540 | 39,000 | 5,400 |
| 1995-06-13 | 525 | 541 | 523 | 534 | 42,000 | 5,340 |
| 1995-06-12 | 550 | 550 | 521 | 523 | 52,000 | 5,230 |
| 1995-06-09 | 588 | 589 | 570 | 575 | 33,000 | 5,750 |
| 1995-06-08 | 596 | 600 | 590 | 595 | 22,000 | 5,950 |
| 1995-06-07 | 600 | 620 | 595 | 596 | 22,000 | 5,960 |
| 1995-06-06 | 606 | 610 | 600 | 600 | 31,000 | 6,000 |
| 1995-06-05 | 615 | 615 | 605 | 605 | 8,000 | 6,050 |
| 1995-06-02 | 620 | 630 | 614 | 615 | 16,000 | 6,150 |
| 1995-06-01 | 609 | 625 | 600 | 615 | 33,000 | 6,150 |
| 1995-05-31 | 625 | 625 | 610 | 614 | 10,000 | 6,140 |
| 1995-05-30 | 606 | 615 | 606 | 615 | 9,000 | 6,150 |
| 1995-05-29 | 605 | 615 | 605 | 615 | 15,000 | 6,150 |
| 1995-05-26 | 615 | 615 | 605 | 605 | 34,000 | 6,050 |
| 1995-05-25 | 629 | 629 | 619 | 620 | 31,000 | 6,200 |
| 1995-05-24 | 625 | 626 | 622 | 626 | 32,000 | 6,260 |
| 1995-05-23 | 635 | 635 | 621 | 625 | 54,000 | 6,250 |
| 1995-05-22 | 660 | 660 | 631 | 635 | 37,000 | 6,350 |
| 1995-05-19 | 655 | 656 | 650 | 650 | 49,000 | 6,500 |
| 1995-05-18 | 669 | 669 | 657 | 658 | 10,000 | 6,580 |
| 1995-05-17 | 651 | 670 | 651 | 657 | 28,000 | 6,570 |
| 1995-05-16 | 667 | 667 | 651 | 655 | 34,000 | 6,550 |
| 1995-05-15 | 671 | 671 | 670 | 671 | 37,000 | 6,710 |
| 1995-05-12 | 681 | 683 | 671 | 671 | 33,000 | 6,710 |
| 1995-05-11 | 685 | 685 | 670 | 670 | 13,000 | 6,700 |
| 1995-05-10 | 696 | 700 | 695 | 695 | 19,000 | 6,950 |
| 1995-05-09 | 717 | 720 | 695 | 695 | 45,000 | 6,950 |
| 1995-05-08 | 720 | 725 | 715 | 715 | 28,000 | 7,150 |
| 1995-05-02 | 700 | 726 | 700 | 726 | 51,000 | 7,260 |
| 1995-05-01 | 693 | 702 | 693 | 700 | 39,000 | 7,000 |
| 1995-04-28 | 700 | 710 | 699 | 701 | 86,000 | 7,010 |
| 1995-04-27 | 710 | 718 | 690 | 695 | 142,000 | 6,950 |
| 1995-04-26 | 710 | 710 | 701 | 710 | 112,000 | 7,100 |
| 1995-04-25 | 703 | 724 | 703 | 709 | 83,000 | 7,090 |
| 1995-04-24 | 728 | 728 | 701 | 701 | 58,000 | 7,010 |
| 1995-04-21 | 687 | 719 | 687 | 719 | 72,000 | 7,190 |
| 1995-04-20 | 675 | 680 | 666 | 680 | 45,000 | 6,800 |
| 1995-04-19 | 660 | 666 | 660 | 665 | 72,000 | 6,650 |
| 1995-04-18 | 680 | 680 | 666 | 671 | 59,000 | 6,710 |
| 1995-04-17 | 680 | 680 | 670 | 680 | 53,000 | 6,800 |
| 1995-04-14 | 704 | 710 | 687 | 687 | 9,000 | 6,870 |
| 1995-04-13 | 715 | 716 | 700 | 700 | 20,000 | 7,000 |
| 1995-04-12 | 716 | 717 | 715 | 715 | 22,000 | 7,150 |
| 1995-04-11 | 701 | 720 | 695 | 717 | 27,000 | 7,170 |
| 1995-04-10 | 690 | 694 | 690 | 694 | 24,000 | 6,940 |
| 1995-04-07 | 690 | 696 | 680 | 696 | 19,000 | 6,960 |
| 1995-04-06 | 713 | 713 | 700 | 700 | 10,000 | 7,000 |
| 1995-04-05 | 706 | 716 | 700 | 716 | 20,000 | 7,160 |
| 1995-04-04 | 679 | 700 | 651 | 700 | 52,000 | 7,000 |
| 1995-03-31 | 748 | 748 | 720 | 726 | 47,000 | 7,260 |
| 1995-03-30 | 709 | 729 | 690 | 729 | 23,000 | 7,290 |
| 1995-03-29 | 720 | 720 | 705 | 710 | 45,000 | 7,100 |
| 1995-03-28 | 719 | 730 | 715 | 730 | 67,000 | 7,300 |
| 1995-03-27 | 642 | 679 | 642 | 673 | 35,000 | 6,730 |
| 1995-03-24 | 641 | 641 | 615 | 631 | 73,000 | 6,310 |
| 1995-03-23 | 652 | 652 | 611 | 631 | 47,000 | 6,310 |
| 1995-03-22 | 691 | 700 | 670 | 678 | 32,000 | 6,780 |
| 1995-03-20 | 710 | 710 | 691 | 700 | 28,000 | 7,000 |
| 1995-03-17 | 731 | 731 | 710 | 710 | 31,000 | 7,100 |
| 1995-03-16 | 713 | 716 | 711 | 711 | 47,000 | 7,110 |
| 1995-03-15 | 725 | 726 | 711 | 711 | 48,000 | 7,110 |
| 1995-03-14 | 754 | 754 | 735 | 735 | 30,000 | 7,350 |
| 1995-03-13 | 760 | 760 | 734 | 734 | 27,000 | 7,340 |
| 1995-03-10 | 782 | 782 | 750 | 750 | 32,000 | 7,500 |
| 1995-03-09 | 780 | 799 | 780 | 782 | 25,000 | 7,820 |
| 1995-03-08 | 790 | 790 | 780 | 780 | 25,000 | 7,800 |
| 1995-03-07 | 800 | 800 | 790 | 790 | 13,000 | 7,900 |
| 1995-03-06 | 800 | 800 | 791 | 800 | 10,000 | 8,000 |
| 1995-03-03 | 791 | 805 | 791 | 801 | 10,000 | 8,010 |
| 1995-03-02 | 810 | 810 | 797 | 797 | 19,000 | 7,970 |
| 1995-03-01 | 782 | 800 | 781 | 800 | 20,000 | 8,000 |
| 1995-02-28 | 780 | 797 | 780 | 780 | 28,000 | 7,800 |
| 1995-02-27 | 785 | 788 | 775 | 775 | 50,000 | 7,750 |
| 1995-02-24 | 830 | 835 | 805 | 805 | 44,000 | 8,050 |
| 1995-02-23 | 840 | 840 | 820 | 820 | 57,000 | 8,200 |
| 1995-02-22 | 835 | 840 | 832 | 840 | 43,000 | 8,400 |
| 1995-02-21 | 830 | 840 | 825 | 835 | 50,000 | 8,350 |
| 1995-02-20 | 819 | 830 | 810 | 830 | 82,000 | 8,300 |
| 1995-02-17 | 785 | 810 | 782 | 810 | 46,000 | 8,100 |
| 1995-02-16 | 810 | 810 | 785 | 786 | 42,000 | 7,860 |
| 1995-02-15 | 806 | 810 | 804 | 810 | 38,000 | 8,100 |
| 1995-02-14 | 808 | 809 | 800 | 809 | 11,000 | 8,090 |
| 1995-02-13 | 830 | 830 | 809 | 809 | 15,000 | 8,090 |
| 1995-02-10 | 810 | 810 | 808 | 808 | 34,000 | 8,080 |
| 1995-02-09 | 790 | 810 | 790 | 810 | 143,000 | 8,100 |
| 1995-02-08 | 797 | 800 | 785 | 790 | 27,000 | 7,900 |
| 1995-02-07 | 785 | 800 | 785 | 797 | 31,000 | 7,970 |
| 1995-02-06 | 800 | 800 | 785 | 785 | 41,000 | 7,850 |
| 1995-02-03 | 793 | 800 | 790 | 800 | 33,000 | 8,000 |
| 1995-02-02 | 806 | 809 | 795 | 795 | 42,000 | 7,950 |
| 1995-02-01 | 813 | 813 | 800 | 801 | 72,000 | 8,010 |
| 1995-01-31 | 830 | 838 | 813 | 813 | 43,000 | 8,130 |
| 1995-01-30 | 820 | 840 | 810 | 830 | 80,000 | 8,300 |
| 1995-01-27 | 841 | 851 | 830 | 830 | 62,000 | 8,300 |
| 1995-01-26 | 855 | 855 | 840 | 840 | 63,000 | 8,400 |
| 1995-01-25 | 816 | 830 | 810 | 826 | 114,000 | 8,260 |
| 1995-01-24 | 756 | 770 | 756 | 770 | 70,000 | 7,700 |
| 1995-01-23 | 822 | 822 | 755 | 755 | 86,000 | 7,550 |
| 1995-01-20 | 825 | 831 | 820 | 820 | 313,000 | 8,200 |
| 1995-01-19 | 880 | 880 | 840 | 845 | 195,000 | 8,450 |
| 1995-01-18 | 900 | 900 | 886 | 886 | 74,000 | 8,860 |
| 1995-01-17 | 900 | 900 | 898 | 898 | 15,000 | 8,980 |
| 1995-01-13 | 900 | 910 | 897 | 910 | 43,000 | 9,100 |
| 1995-01-12 | 901 | 910 | 900 | 900 | 76,000 | 9,000 |
| 1995-01-11 | 915 | 915 | 905 | 910 | 41,000 | 9,100 |
| 1995-01-10 | 912 | 912 | 896 | 905 | 38,000 | 9,050 |
| 1995-01-09 | 918 | 925 | 916 | 916 | 18,000 | 9,160 |
| 1995-01-06 | 930 | 930 | 916 | 916 | 45,000 | 9,160 |
| 1995-01-05 | 964 | 964 | 950 | 950 | 12,000 | 9,500 |
| 1995-01-04 | 953 | 968 | 953 | 968 | 9,000 | 9,680 |
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
