4100 戸田工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 691 | 691 | 680 | 680 | 42,000 | 6,800 |
| 1996-12-27 | 675 | 690 | 675 | 681 | 20,000 | 6,810 |
| 1996-12-26 | 684 | 684 | 670 | 675 | 81,000 | 6,750 |
| 1996-12-25 | 680 | 684 | 670 | 684 | 55,000 | 6,840 |
| 1996-12-24 | 689 | 690 | 682 | 689 | 40,000 | 6,890 |
| 1996-12-20 | 695 | 699 | 680 | 689 | 65,000 | 6,890 |
| 1996-12-19 | 720 | 725 | 690 | 700 | 87,000 | 7,000 |
| 1996-12-18 | 731 | 731 | 722 | 728 | 56,000 | 7,280 |
| 1996-12-17 | 755 | 755 | 732 | 750 | 41,000 | 7,500 |
| 1996-12-16 | 750 | 751 | 745 | 745 | 48,000 | 7,450 |
| 1996-12-13 | 750 | 750 | 745 | 750 | 72,000 | 7,500 |
| 1996-12-12 | 768 | 770 | 752 | 755 | 45,000 | 7,550 |
| 1996-12-11 | 770 | 781 | 765 | 780 | 65,000 | 7,800 |
| 1996-12-10 | 785 | 785 | 766 | 780 | 49,000 | 7,800 |
| 1996-12-09 | 785 | 795 | 765 | 765 | 64,000 | 7,650 |
| 1996-12-06 | 792 | 799 | 778 | 780 | 126,000 | 7,800 |
| 1996-12-05 | 793 | 798 | 791 | 791 | 47,000 | 7,910 |
| 1996-12-04 | 812 | 812 | 798 | 800 | 50,000 | 8,000 |
| 1996-12-03 | 810 | 820 | 796 | 820 | 51,000 | 8,200 |
| 1996-12-02 | 828 | 835 | 820 | 829 | 16,000 | 8,290 |
| 1996-11-29 | 825 | 840 | 818 | 820 | 30,000 | 8,200 |
| 1996-11-28 | 830 | 835 | 818 | 835 | 45,000 | 8,350 |
| 1996-11-27 | 838 | 845 | 832 | 835 | 29,000 | 8,350 |
| 1996-11-26 | 851 | 855 | 836 | 855 | 24,000 | 8,550 |
| 1996-11-25 | 858 | 858 | 835 | 841 | 65,000 | 8,410 |
| 1996-11-22 | 850 | 865 | 836 | 848 | 89,000 | 8,480 |
| 1996-11-21 | 839 | 860 | 836 | 860 | 62,000 | 8,600 |
| 1996-11-20 | 850 | 855 | 840 | 840 | 81,000 | 8,400 |
| 1996-11-19 | 861 | 861 | 855 | 855 | 71,000 | 8,550 |
| 1996-11-18 | 856 | 861 | 855 | 861 | 27,000 | 8,610 |
| 1996-11-15 | 857 | 860 | 856 | 860 | 40,000 | 8,600 |
| 1996-11-14 | 860 | 860 | 856 | 856 | 24,000 | 8,560 |
| 1996-11-13 | 879 | 879 | 865 | 865 | 33,000 | 8,650 |
| 1996-11-12 | 870 | 880 | 861 | 880 | 37,000 | 8,800 |
| 1996-11-11 | 855 | 880 | 855 | 880 | 34,000 | 8,800 |
| 1996-11-08 | 850 | 870 | 849 | 859 | 44,000 | 8,590 |
| 1996-11-07 | 880 | 880 | 850 | 852 | 92,000 | 8,520 |
| 1996-11-06 | 877 | 877 | 865 | 868 | 51,000 | 8,680 |
| 1996-11-05 | 881 | 881 | 870 | 879 | 44,000 | 8,790 |
| 1996-11-01 | 875 | 890 | 865 | 890 | 78,000 | 8,900 |
| 1996-10-31 | 886 | 886 | 875 | 880 | 83,000 | 8,800 |
| 1996-10-30 | 882 | 894 | 880 | 880 | 84,000 | 8,800 |
| 1996-10-29 | 896 | 903 | 881 | 885 | 169,000 | 8,850 |
| 1996-10-28 | 880 | 905 | 880 | 890 | 125,000 | 8,900 |
| 1996-10-25 | 875 | 890 | 870 | 870 | 93,000 | 8,700 |
| 1996-10-24 | 880 | 890 | 880 | 880 | 84,000 | 8,800 |
| 1996-10-23 | 891 | 895 | 884 | 884 | 44,000 | 8,840 |
| 1996-10-22 | 872 | 915 | 872 | 881 | 154,000 | 8,810 |
| 1996-10-21 | 900 | 900 | 881 | 882 | 125,000 | 8,820 |
| 1996-10-18 | 924 | 930 | 910 | 910 | 686,000 | 9,100 |
| 1996-10-17 | 861 | 939 | 861 | 930 | 1,263,000 | 9,300 |
| 1996-10-16 | 857 | 861 | 835 | 861 | 87,000 | 8,610 |
| 1996-10-15 | 840 | 856 | 840 | 847 | 27,000 | 8,470 |
| 1996-10-14 | 850 | 850 | 845 | 845 | 49,000 | 8,450 |
| 1996-10-11 | 861 | 866 | 860 | 860 | 97,000 | 8,600 |
| 1996-10-09 | 870 | 870 | 860 | 865 | 85,000 | 8,650 |
| 1996-10-08 | 876 | 877 | 875 | 876 | 50,000 | 8,760 |
| 1996-10-07 | 899 | 899 | 883 | 884 | 49,000 | 8,840 |
| 1996-10-04 | 881 | 900 | 873 | 900 | 229,000 | 9,000 |
| 1996-10-03 | 914 | 915 | 891 | 891 | 139,000 | 8,910 |
| 1996-10-02 | 935 | 935 | 913 | 921 | 169,000 | 9,210 |
| 1996-10-01 | 929 | 947 | 913 | 935 | 746,000 | 9,350 |
| 1996-09-30 | 919 | 943 | 918 | 939 | 748,000 | 9,390 |
| 1996-09-27 | 900 | 919 | 900 | 914 | 231,000 | 9,140 |
| 1996-09-26 | 938 | 938 | 900 | 910 | 443,000 | 9,100 |
| 1996-09-25 | 924 | 944 | 907 | 935 | 1,145,000 | 9,350 |
| 1996-09-24 | 830 | 920 | 830 | 900 | 599,000 | 9,000 |
| 1996-09-20 | 830 | 838 | 825 | 830 | 55,000 | 8,300 |
| 1996-09-19 | 805 | 830 | 805 | 830 | 40,000 | 8,300 |
| 1996-09-18 | 800 | 818 | 800 | 815 | 42,000 | 8,150 |
| 1996-09-17 | 800 | 800 | 791 | 800 | 15,000 | 8,000 |
| 1996-09-13 | 777 | 790 | 776 | 790 | 58,000 | 7,900 |
| 1996-09-12 | 785 | 789 | 776 | 785 | 40,000 | 7,850 |
| 1996-09-11 | 784 | 785 | 780 | 785 | 39,000 | 7,850 |
| 1996-09-10 | 784 | 785 | 775 | 785 | 28,000 | 7,850 |
| 1996-09-09 | 781 | 781 | 775 | 775 | 30,000 | 7,750 |
| 1996-09-06 | 785 | 790 | 781 | 783 | 80,000 | 7,830 |
| 1996-09-05 | 781 | 783 | 775 | 783 | 41,000 | 7,830 |
| 1996-09-04 | 794 | 794 | 780 | 781 | 33,000 | 7,810 |
| 1996-09-03 | 798 | 798 | 793 | 794 | 12,000 | 7,940 |
| 1996-09-02 | 801 | 804 | 798 | 798 | 19,000 | 7,980 |
| 1996-08-30 | 801 | 801 | 795 | 800 | 17,000 | 8,000 |
| 1996-08-29 | 820 | 820 | 800 | 800 | 18,000 | 8,000 |
| 1996-08-28 | 828 | 828 | 810 | 811 | 41,000 | 8,110 |
| 1996-08-27 | 830 | 838 | 827 | 828 | 14,000 | 8,280 |
| 1996-08-26 | 845 | 845 | 830 | 830 | 13,000 | 8,300 |
| 1996-08-23 | 838 | 848 | 838 | 845 | 13,000 | 8,450 |
| 1996-08-22 | 830 | 848 | 820 | 848 | 23,000 | 8,480 |
| 1996-08-21 | 820 | 821 | 820 | 820 | 26,000 | 8,200 |
| 1996-08-20 | 822 | 822 | 803 | 820 | 11,000 | 8,200 |
| 1996-08-19 | 802 | 802 | 802 | 802 | 7,000 | 8,020 |
| 1996-08-16 | 799 | 800 | 799 | 800 | 5,000 | 8,000 |
| 1996-08-15 | 800 | 810 | 797 | 800 | 15,000 | 8,000 |
| 1996-08-14 | 800 | 800 | 791 | 800 | 17,000 | 8,000 |
| 1996-08-13 | 793 | 805 | 793 | 805 | 17,000 | 8,050 |
| 1996-08-12 | 791 | 795 | 785 | 793 | 29,000 | 7,930 |
| 1996-08-09 | 805 | 805 | 790 | 791 | 69,000 | 7,910 |
| 1996-08-08 | 811 | 811 | 800 | 800 | 15,000 | 8,000 |
| 1996-08-07 | 811 | 812 | 807 | 807 | 31,000 | 8,070 |
| 1996-08-06 | 818 | 818 | 805 | 811 | 53,000 | 8,110 |
| 1996-08-05 | 816 | 820 | 816 | 819 | 40,000 | 8,190 |
| 1996-08-02 | 840 | 840 | 810 | 810 | 27,000 | 8,100 |
| 1996-08-01 | 777 | 840 | 777 | 838 | 48,000 | 8,380 |
| 1996-07-31 | 801 | 802 | 790 | 799 | 25,000 | 7,990 |
| 1996-07-30 | 811 | 811 | 802 | 802 | 49,000 | 8,020 |
| 1996-07-29 | 827 | 827 | 810 | 815 | 19,000 | 8,150 |
| 1996-07-26 | 831 | 831 | 827 | 830 | 20,000 | 8,300 |
| 1996-07-25 | 815 | 825 | 815 | 824 | 25,000 | 8,240 |
| 1996-07-24 | 830 | 830 | 816 | 816 | 37,000 | 8,160 |
| 1996-07-23 | 842 | 842 | 820 | 820 | 45,000 | 8,200 |
| 1996-07-22 | 880 | 880 | 855 | 855 | 6,000 | 8,550 |
| 1996-07-19 | 861 | 872 | 860 | 870 | 26,000 | 8,700 |
| 1996-07-18 | 858 | 860 | 841 | 860 | 43,000 | 8,600 |
| 1996-07-17 | 838 | 848 | 837 | 838 | 46,000 | 8,380 |
| 1996-07-16 | 839 | 849 | 837 | 837 | 127,000 | 8,370 |
| 1996-07-15 | 843 | 850 | 840 | 849 | 41,000 | 8,490 |
| 1996-07-12 | 870 | 870 | 846 | 853 | 82,000 | 8,530 |
| 1996-07-11 | 858 | 870 | 855 | 870 | 41,000 | 8,700 |
| 1996-07-10 | 870 | 870 | 855 | 866 | 51,000 | 8,660 |
| 1996-07-09 | 870 | 872 | 862 | 862 | 38,000 | 8,620 |
| 1996-07-08 | 880 | 882 | 860 | 869 | 63,000 | 8,690 |
| 1996-07-05 | 904 | 910 | 890 | 900 | 45,000 | 9,000 |
| 1996-07-04 | 904 | 918 | 896 | 904 | 148,000 | 9,040 |
| 1996-07-03 | 905 | 925 | 905 | 906 | 26,000 | 9,060 |
| 1996-07-02 | 915 | 925 | 905 | 925 | 32,000 | 9,250 |
| 1996-07-01 | 915 | 926 | 905 | 905 | 94,000 | 9,050 |
| 1996-06-28 | 940 | 940 | 910 | 920 | 141,000 | 9,200 |
| 1996-06-27 | 935 | 947 | 930 | 939 | 443,000 | 9,390 |
| 1996-06-26 | 920 | 929 | 910 | 925 | 488,000 | 9,250 |
| 1996-06-25 | 889 | 910 | 889 | 910 | 45,000 | 9,100 |
| 1996-06-24 | 900 | 910 | 900 | 910 | 53,000 | 9,100 |
| 1996-06-21 | 892 | 910 | 886 | 907 | 94,000 | 9,070 |
| 1996-06-20 | 903 | 910 | 888 | 902 | 62,000 | 9,020 |
| 1996-06-19 | 885 | 906 | 870 | 903 | 217,000 | 9,030 |
| 1996-06-18 | 904 | 904 | 895 | 895 | 36,000 | 8,950 |
| 1996-06-17 | 900 | 910 | 895 | 895 | 50,000 | 8,950 |
| 1996-06-14 | 898 | 905 | 887 | 890 | 127,000 | 8,900 |
| 1996-06-13 | 920 | 920 | 888 | 918 | 156,000 | 9,180 |
| 1996-06-12 | 870 | 920 | 870 | 910 | 541,000 | 9,100 |
| 1996-06-11 | 860 | 860 | 840 | 860 | 82,000 | 8,600 |
| 1996-06-10 | 870 | 870 | 852 | 865 | 42,000 | 8,650 |
| 1996-06-07 | 861 | 870 | 850 | 860 | 87,000 | 8,600 |
| 1996-06-06 | 875 | 875 | 865 | 865 | 34,000 | 8,650 |
| 1996-06-05 | 889 | 898 | 875 | 875 | 102,000 | 8,750 |
| 1996-06-04 | 852 | 869 | 850 | 860 | 102,000 | 8,600 |
| 1996-06-03 | 893 | 893 | 840 | 850 | 87,000 | 8,500 |
| 1996-05-31 | 899 | 900 | 893 | 900 | 78,000 | 9,000 |
| 1996-05-30 | 891 | 904 | 891 | 900 | 34,000 | 9,000 |
| 1996-05-29 | 904 | 905 | 890 | 900 | 52,000 | 9,000 |
| 1996-05-28 | 892 | 905 | 890 | 905 | 23,000 | 9,050 |
| 1996-05-27 | 909 | 911 | 900 | 900 | 60,000 | 9,000 |
| 1996-05-24 | 895 | 896 | 880 | 890 | 49,000 | 8,900 |
| 1996-05-23 | 900 | 910 | 876 | 876 | 55,000 | 8,760 |
| 1996-05-22 | 929 | 929 | 900 | 900 | 139,000 | 9,000 |
| 1996-05-21 | 898 | 930 | 888 | 928 | 245,000 | 9,280 |
| 1996-05-20 | 894 | 905 | 888 | 888 | 59,000 | 8,880 |
| 1996-05-17 | 886 | 894 | 875 | 875 | 61,000 | 8,750 |
| 1996-05-16 | 899 | 900 | 881 | 886 | 21,000 | 8,860 |
| 1996-05-15 | 892 | 899 | 882 | 895 | 44,000 | 8,950 |
| 1996-05-14 | 877 | 885 | 875 | 875 | 55,000 | 8,750 |
| 1996-05-13 | 901 | 909 | 876 | 886 | 52,000 | 8,860 |
| 1996-05-10 | 900 | 901 | 880 | 900 | 27,000 | 9,000 |
| 1996-05-09 | 910 | 917 | 896 | 900 | 96,000 | 9,000 |
| 1996-05-08 | 900 | 910 | 895 | 910 | 68,000 | 9,100 |
| 1996-05-07 | 898 | 910 | 894 | 900 | 83,000 | 9,000 |
| 1996-05-02 | 884 | 897 | 876 | 897 | 45,000 | 8,970 |
| 1996-05-01 | 880 | 888 | 875 | 885 | 58,000 | 8,850 |
| 1996-04-30 | 880 | 881 | 875 | 875 | 40,000 | 8,750 |
| 1996-04-26 | 890 | 891 | 882 | 890 | 28,000 | 8,900 |
| 1996-04-25 | 890 | 900 | 890 | 892 | 66,000 | 8,920 |
| 1996-04-24 | 888 | 900 | 887 | 887 | 22,000 | 8,870 |
| 1996-04-23 | 890 | 899 | 890 | 898 | 16,000 | 8,980 |
| 1996-04-22 | 900 | 900 | 889 | 890 | 38,000 | 8,900 |
| 1996-04-19 | 871 | 908 | 871 | 886 | 109,000 | 8,860 |
| 1996-04-18 | 875 | 880 | 870 | 880 | 39,000 | 8,800 |
| 1996-04-17 | 890 | 894 | 866 | 866 | 92,000 | 8,660 |
| 1996-04-16 | 870 | 900 | 861 | 896 | 163,000 | 8,960 |
| 1996-04-15 | 870 | 870 | 851 | 860 | 71,000 | 8,600 |
| 1996-04-12 | 865 | 870 | 851 | 864 | 58,000 | 8,640 |
| 1996-04-11 | 865 | 869 | 857 | 857 | 37,000 | 8,570 |
| 1996-04-10 | 874 | 874 | 859 | 869 | 22,000 | 8,690 |
| 1996-04-09 | 880 | 880 | 860 | 879 | 57,000 | 8,790 |
| 1996-04-08 | 880 | 880 | 860 | 870 | 52,000 | 8,700 |
| 1996-04-05 | 865 | 880 | 861 | 880 | 38,000 | 8,800 |
| 1996-04-04 | 856 | 865 | 852 | 865 | 82,000 | 8,650 |
| 1996-04-03 | 865 | 880 | 865 | 873 | 81,000 | 8,730 |
| 1996-04-02 | 860 | 863 | 853 | 860 | 62,000 | 8,600 |
| 1996-04-01 | 836 | 863 | 836 | 853 | 129,000 | 8,530 |
| 1996-03-29 | 835 | 845 | 810 | 836 | 36,000 | 8,360 |
| 1996-03-28 | 849 | 849 | 820 | 825 | 242,000 | 8,250 |
| 1996-03-27 | 834 | 840 | 834 | 840 | 12,000 | 8,400 |
| 1996-03-26 | 836 | 850 | 834 | 834 | 44,000 | 8,340 |
| 1996-03-25 | 835 | 835 | 830 | 835 | 20,000 | 8,350 |
| 1996-03-22 | 835 | 839 | 835 | 835 | 27,000 | 8,350 |
| 1996-03-21 | 824 | 836 | 824 | 835 | 12,000 | 8,350 |
| 1996-03-19 | 816 | 830 | 811 | 823 | 80,000 | 8,230 |
| 1996-03-18 | 800 | 825 | 800 | 806 | 70,000 | 8,060 |
| 1996-03-15 | 790 | 798 | 777 | 788 | 54,000 | 7,880 |
| 1996-03-14 | 771 | 780 | 770 | 770 | 28,000 | 7,700 |
| 1996-03-13 | 792 | 796 | 770 | 770 | 42,000 | 7,700 |
| 1996-03-12 | 800 | 800 | 792 | 792 | 30,000 | 7,920 |
| 1996-03-11 | 809 | 809 | 797 | 800 | 88,000 | 8,000 |
| 1996-03-08 | 797 | 811 | 797 | 810 | 101,000 | 8,100 |
| 1996-03-07 | 805 | 805 | 790 | 797 | 67,000 | 7,970 |
| 1996-03-06 | 827 | 830 | 820 | 821 | 53,000 | 8,210 |
| 1996-03-05 | 831 | 844 | 830 | 830 | 32,000 | 8,300 |
| 1996-03-04 | 842 | 842 | 831 | 831 | 17,000 | 8,310 |
| 1996-03-01 | 831 | 840 | 826 | 836 | 61,000 | 8,360 |
| 1996-02-29 | 838 | 840 | 835 | 835 | 29,000 | 8,350 |
| 1996-02-28 | 845 | 845 | 838 | 838 | 26,000 | 8,380 |
| 1996-02-27 | 845 | 846 | 840 | 841 | 33,000 | 8,410 |
| 1996-02-26 | 848 | 850 | 847 | 850 | 16,000 | 8,500 |
| 1996-02-23 | 840 | 850 | 836 | 850 | 86,000 | 8,500 |
| 1996-02-22 | 845 | 845 | 835 | 839 | 69,000 | 8,390 |
| 1996-02-21 | 855 | 860 | 845 | 845 | 47,000 | 8,450 |
| 1996-02-20 | 878 | 880 | 864 | 865 | 15,000 | 8,650 |
| 1996-02-19 | 873 | 873 | 870 | 873 | 8,000 | 8,730 |
| 1996-02-16 | 870 | 870 | 850 | 863 | 115,000 | 8,630 |
| 1996-02-15 | 890 | 895 | 880 | 880 | 49,000 | 8,800 |
| 1996-02-14 | 892 | 900 | 885 | 890 | 57,000 | 8,900 |
| 1996-02-13 | 914 | 915 | 895 | 900 | 54,000 | 9,000 |
| 1996-02-09 | 904 | 906 | 902 | 904 | 42,000 | 9,040 |
| 1996-02-08 | 903 | 910 | 901 | 901 | 50,000 | 9,010 |
| 1996-02-07 | 925 | 925 | 895 | 905 | 181,000 | 9,050 |
| 1996-02-06 | 916 | 916 | 900 | 916 | 118,000 | 9,160 |
| 1996-02-05 | 926 | 926 | 911 | 926 | 38,000 | 9,260 |
| 1996-02-02 | 949 | 949 | 928 | 935 | 158,000 | 9,350 |
| 1996-02-01 | 934 | 945 | 933 | 945 | 61,000 | 9,450 |
| 1996-01-31 | 924 | 933 | 920 | 933 | 64,000 | 9,330 |
| 1996-01-30 | 911 | 925 | 911 | 911 | 40,000 | 9,110 |
| 1996-01-29 | 931 | 932 | 905 | 906 | 72,000 | 9,060 |
| 1996-01-26 | 913 | 921 | 905 | 921 | 48,000 | 9,210 |
| 1996-01-25 | 912 | 920 | 912 | 912 | 47,000 | 9,120 |
| 1996-01-24 | 910 | 910 | 896 | 910 | 62,000 | 9,100 |
| 1996-01-23 | 914 | 930 | 910 | 910 | 77,000 | 9,100 |
| 1996-01-22 | 938 | 940 | 914 | 914 | 74,000 | 9,140 |
| 1996-01-19 | 927 | 943 | 918 | 940 | 142,000 | 9,400 |
| 1996-01-18 | 961 | 975 | 925 | 937 | 182,000 | 9,370 |
| 1996-01-17 | 1,000 | 1,000 | 951 | 970 | 362,000 | 9,700 |
| 1996-01-16 | 990 | 1,010 | 985 | 994 | 1,006,000 | 9,940 |
| 1996-01-12 | 935 | 972 | 930 | 950 | 684,000 | 9,500 |
| 1996-01-11 | 925 | 928 | 918 | 925 | 94,000 | 9,250 |
| 1996-01-10 | 920 | 932 | 910 | 920 | 100,000 | 9,200 |
| 1996-01-09 | 925 | 930 | 900 | 930 | 83,000 | 9,300 |
| 1996-01-08 | 885 | 923 | 885 | 923 | 42,000 | 9,230 |
| 1996-01-05 | 890 | 900 | 880 | 895 | 54,000 | 8,950 |
| 1996-01-04 | 920 | 920 | 915 | 920 | 31,000 | 9,200 |
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
