4100 戸田工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 388 | 385 | 387 | 13,000 | 3,870 |
| 1997-12-29 | 360 | 378 | 351 | 378 | 33,000 | 3,780 |
| 1997-12-26 | 360 | 371 | 355 | 360 | 38,000 | 3,600 |
| 1997-12-25 | 331 | 360 | 330 | 355 | 66,000 | 3,550 |
| 1997-12-24 | 331 | 332 | 324 | 330 | 95,000 | 3,300 |
| 1997-12-22 | 369 | 369 | 340 | 340 | 81,000 | 3,400 |
| 1997-12-19 | 401 | 401 | 369 | 369 | 91,000 | 3,690 |
| 1997-12-18 | 415 | 416 | 415 | 416 | 8,000 | 4,160 |
| 1997-12-17 | 406 | 415 | 401 | 415 | 46,000 | 4,150 |
| 1997-12-16 | 415 | 415 | 410 | 410 | 36,000 | 4,100 |
| 1997-12-15 | 411 | 415 | 410 | 415 | 27,000 | 4,150 |
| 1997-12-12 | 420 | 420 | 405 | 410 | 99,000 | 4,100 |
| 1997-12-11 | 420 | 420 | 403 | 410 | 44,000 | 4,100 |
| 1997-12-10 | 430 | 430 | 420 | 420 | 33,000 | 4,200 |
| 1997-12-09 | 437 | 437 | 420 | 420 | 31,000 | 4,200 |
| 1997-12-08 | 430 | 430 | 426 | 427 | 34,000 | 4,270 |
| 1997-12-05 | 435 | 435 | 430 | 430 | 84,000 | 4,300 |
| 1997-12-04 | 440 | 442 | 431 | 440 | 27,000 | 4,400 |
| 1997-12-03 | 450 | 459 | 450 | 458 | 10,000 | 4,580 |
| 1997-12-02 | 460 | 460 | 445 | 450 | 38,000 | 4,500 |
| 1997-12-01 | 453 | 465 | 452 | 460 | 34,000 | 4,600 |
| 1997-11-28 | 432 | 452 | 432 | 452 | 36,000 | 4,520 |
| 1997-11-27 | 440 | 445 | 439 | 440 | 48,000 | 4,400 |
| 1997-11-26 | 435 | 460 | 431 | 454 | 35,000 | 4,540 |
| 1997-11-25 | 445 | 445 | 435 | 435 | 61,000 | 4,350 |
| 1997-11-21 | 469 | 486 | 469 | 475 | 13,000 | 4,750 |
| 1997-11-20 | 481 | 481 | 468 | 469 | 22,000 | 4,690 |
| 1997-11-19 | 480 | 480 | 456 | 456 | 17,000 | 4,560 |
| 1997-11-18 | 482 | 486 | 482 | 486 | 13,000 | 4,860 |
| 1997-11-17 | 459 | 480 | 459 | 480 | 22,000 | 4,800 |
| 1997-11-14 | 456 | 456 | 453 | 453 | 12,000 | 4,530 |
| 1997-11-13 | 460 | 461 | 451 | 453 | 28,000 | 4,530 |
| 1997-11-12 | 473 | 475 | 470 | 470 | 23,000 | 4,700 |
| 1997-11-11 | 460 | 470 | 460 | 470 | 14,000 | 4,700 |
| 1997-11-10 | 465 | 465 | 452 | 452 | 16,000 | 4,520 |
| 1997-11-07 | 470 | 470 | 460 | 463 | 36,000 | 4,630 |
| 1997-11-06 | 485 | 485 | 470 | 470 | 46,000 | 4,700 |
| 1997-11-05 | 500 | 500 | 475 | 480 | 33,000 | 4,800 |
| 1997-11-04 | 502 | 502 | 496 | 496 | 8,000 | 4,960 |
| 1997-10-31 | 485 | 490 | 480 | 485 | 23,000 | 4,850 |
| 1997-10-30 | 503 | 504 | 490 | 502 | 16,000 | 5,020 |
| 1997-10-29 | 500 | 502 | 500 | 502 | 14,000 | 5,020 |
| 1997-10-28 | 483 | 485 | 475 | 475 | 41,000 | 4,750 |
| 1997-10-27 | 500 | 500 | 495 | 495 | 13,000 | 4,950 |
| 1997-10-24 | 491 | 511 | 491 | 495 | 60,000 | 4,950 |
| 1997-10-23 | 530 | 534 | 521 | 521 | 10,000 | 5,210 |
| 1997-10-22 | 502 | 530 | 502 | 530 | 13,000 | 5,300 |
| 1997-10-21 | 509 | 519 | 509 | 519 | 8,000 | 5,190 |
| 1997-10-20 | 501 | 501 | 496 | 496 | 4,000 | 4,960 |
| 1997-10-17 | 495 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1997-10-16 | 503 | 505 | 503 | 503 | 18,000 | 5,030 |
| 1997-10-15 | 483 | 495 | 480 | 495 | 11,000 | 4,950 |
| 1997-10-14 | 500 | 505 | 486 | 488 | 57,000 | 4,880 |
| 1997-10-13 | 500 | 500 | 490 | 500 | 12,000 | 5,000 |
| 1997-10-09 | 503 | 519 | 500 | 519 | 12,000 | 5,190 |
| 1997-10-08 | 500 | 510 | 500 | 503 | 13,000 | 5,030 |
| 1997-10-07 | 510 | 510 | 500 | 500 | 27,000 | 5,000 |
| 1997-10-06 | 509 | 509 | 506 | 506 | 11,000 | 5,060 |
| 1997-10-03 | 470 | 500 | 470 | 496 | 44,000 | 4,960 |
| 1997-10-02 | 460 | 470 | 460 | 466 | 64,000 | 4,660 |
| 1997-10-01 | 470 | 473 | 445 | 445 | 237,000 | 4,450 |
| 1997-09-30 | 506 | 509 | 470 | 470 | 178,000 | 4,700 |
| 1997-09-29 | 530 | 530 | 500 | 513 | 171,000 | 5,130 |
| 1997-09-26 | 591 | 601 | 521 | 521 | 167,000 | 5,210 |
| 1997-09-25 | 613 | 613 | 601 | 601 | 84,000 | 6,010 |
| 1997-09-24 | 622 | 623 | 615 | 616 | 32,000 | 6,160 |
| 1997-09-22 | 620 | 630 | 620 | 625 | 37,000 | 6,250 |
| 1997-09-19 | 625 | 625 | 620 | 620 | 40,000 | 6,200 |
| 1997-09-18 | 640 | 656 | 620 | 630 | 36,000 | 6,300 |
| 1997-09-17 | 640 | 650 | 640 | 648 | 11,000 | 6,480 |
| 1997-09-16 | 640 | 641 | 640 | 641 | 7,000 | 6,410 |
| 1997-09-12 | 679 | 679 | 645 | 665 | 73,000 | 6,650 |
| 1997-09-11 | 675 | 675 | 669 | 669 | 21,000 | 6,690 |
| 1997-09-10 | 670 | 680 | 670 | 680 | 19,000 | 6,800 |
| 1997-09-09 | 669 | 670 | 669 | 669 | 4,000 | 6,690 |
| 1997-09-08 | 666 | 668 | 666 | 668 | 8,000 | 6,680 |
| 1997-09-05 | 659 | 665 | 658 | 665 | 16,000 | 6,650 |
| 1997-09-04 | 659 | 662 | 657 | 657 | 35,000 | 6,570 |
| 1997-09-03 | 623 | 641 | 623 | 641 | 30,000 | 6,410 |
| 1997-09-02 | 620 | 622 | 620 | 622 | 13,000 | 6,220 |
| 1997-09-01 | 650 | 650 | 635 | 636 | 14,000 | 6,360 |
| 1997-08-29 | 650 | 651 | 645 | 650 | 50,000 | 6,500 |
| 1997-08-28 | 660 | 665 | 660 | 660 | 42,000 | 6,600 |
| 1997-08-27 | 670 | 670 | 658 | 659 | 31,000 | 6,590 |
| 1997-08-26 | 639 | 664 | 639 | 664 | 74,000 | 6,640 |
| 1997-08-25 | 635 | 644 | 635 | 636 | 25,000 | 6,360 |
| 1997-08-22 | 649 | 649 | 632 | 635 | 49,000 | 6,350 |
| 1997-08-21 | 631 | 650 | 631 | 650 | 91,000 | 6,500 |
| 1997-08-20 | 630 | 630 | 618 | 621 | 50,000 | 6,210 |
| 1997-08-19 | 635 | 635 | 623 | 623 | 67,000 | 6,230 |
| 1997-08-18 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1997-08-15 | 646 | 646 | 630 | 635 | 100,000 | 6,350 |
| 1997-08-14 | 641 | 645 | 640 | 641 | 30,000 | 6,410 |
| 1997-08-13 | 643 | 647 | 642 | 642 | 39,000 | 6,420 |
| 1997-08-12 | 643 | 646 | 643 | 644 | 36,000 | 6,440 |
| 1997-08-11 | 654 | 654 | 648 | 648 | 33,000 | 6,480 |
| 1997-08-08 | 660 | 661 | 651 | 655 | 48,000 | 6,550 |
| 1997-08-07 | 661 | 662 | 660 | 660 | 39,000 | 6,600 |
| 1997-08-06 | 680 | 680 | 660 | 660 | 18,000 | 6,600 |
| 1997-08-05 | 685 | 690 | 670 | 670 | 25,000 | 6,700 |
| 1997-08-04 | 673 | 690 | 673 | 682 | 10,000 | 6,820 |
| 1997-08-01 | 660 | 670 | 660 | 670 | 16,000 | 6,700 |
| 1997-07-31 | 688 | 691 | 670 | 670 | 70,000 | 6,700 |
| 1997-07-30 | 699 | 699 | 688 | 695 | 32,000 | 6,950 |
| 1997-07-29 | 705 | 705 | 696 | 696 | 32,000 | 6,960 |
| 1997-07-28 | 709 | 710 | 705 | 710 | 25,000 | 7,100 |
| 1997-07-25 | 718 | 720 | 715 | 720 | 26,000 | 7,200 |
| 1997-07-24 | 721 | 722 | 720 | 720 | 16,000 | 7,200 |
| 1997-07-23 | 727 | 727 | 720 | 721 | 11,000 | 7,210 |
| 1997-07-22 | 724 | 725 | 720 | 720 | 27,000 | 7,200 |
| 1997-07-18 | 735 | 735 | 723 | 723 | 32,000 | 7,230 |
| 1997-07-17 | 747 | 747 | 734 | 735 | 40,000 | 7,350 |
| 1997-07-16 | 748 | 750 | 745 | 747 | 43,000 | 7,470 |
| 1997-07-15 | 752 | 753 | 748 | 750 | 57,000 | 7,500 |
| 1997-07-14 | 751 | 752 | 751 | 751 | 9,000 | 7,510 |
| 1997-07-11 | 753 | 765 | 750 | 751 | 21,000 | 7,510 |
| 1997-07-10 | 762 | 762 | 750 | 751 | 26,000 | 7,510 |
| 1997-07-09 | 762 | 768 | 756 | 762 | 30,000 | 7,620 |
| 1997-07-08 | 753 | 765 | 753 | 765 | 24,000 | 7,650 |
| 1997-07-07 | 763 | 768 | 752 | 758 | 10,000 | 7,580 |
| 1997-07-04 | 760 | 765 | 753 | 753 | 19,000 | 7,530 |
| 1997-07-03 | 771 | 778 | 761 | 774 | 46,000 | 7,740 |
| 1997-07-02 | 780 | 780 | 770 | 770 | 18,000 | 7,700 |
| 1997-07-01 | 775 | 790 | 766 | 770 | 43,000 | 7,700 |
| 1997-06-30 | 785 | 790 | 768 | 778 | 70,000 | 7,780 |
| 1997-06-27 | 800 | 800 | 789 | 789 | 76,000 | 7,890 |
| 1997-06-26 | 819 | 820 | 786 | 807 | 293,000 | 8,070 |
| 1997-06-25 | 751 | 814 | 751 | 807 | 372,000 | 8,070 |
| 1997-06-24 | 760 | 760 | 750 | 750 | 55,000 | 7,500 |
| 1997-06-23 | 757 | 769 | 757 | 760 | 57,000 | 7,600 |
| 1997-06-20 | 768 | 768 | 753 | 755 | 73,000 | 7,550 |
| 1997-06-19 | 776 | 776 | 770 | 773 | 27,000 | 7,730 |
| 1997-06-18 | 780 | 780 | 770 | 770 | 33,000 | 7,700 |
| 1997-06-17 | 778 | 790 | 775 | 779 | 17,000 | 7,790 |
| 1997-06-16 | 780 | 780 | 776 | 780 | 27,000 | 7,800 |
| 1997-06-13 | 789 | 790 | 776 | 790 | 111,000 | 7,900 |
| 1997-06-12 | 780 | 781 | 775 | 778 | 109,000 | 7,780 |
| 1997-06-11 | 795 | 795 | 780 | 780 | 63,000 | 7,800 |
| 1997-06-10 | 804 | 804 | 790 | 790 | 48,000 | 7,900 |
| 1997-06-09 | 812 | 812 | 784 | 805 | 69,000 | 8,050 |
| 1997-06-06 | 813 | 814 | 784 | 808 | 278,000 | 8,080 |
| 1997-06-05 | 775 | 804 | 775 | 804 | 480,000 | 8,040 |
| 1997-06-04 | 770 | 779 | 769 | 772 | 78,000 | 7,720 |
| 1997-06-03 | 768 | 780 | 768 | 780 | 64,000 | 7,800 |
| 1997-06-02 | 775 | 780 | 771 | 778 | 73,000 | 7,780 |
| 1997-05-30 | 766 | 790 | 765 | 778 | 188,000 | 7,780 |
| 1997-05-29 | 759 | 759 | 751 | 756 | 56,000 | 7,560 |
| 1997-05-28 | 753 | 757 | 750 | 755 | 14,000 | 7,550 |
| 1997-05-27 | 759 | 760 | 753 | 753 | 28,000 | 7,530 |
| 1997-05-26 | 759 | 761 | 754 | 759 | 31,000 | 7,590 |
| 1997-05-23 | 755 | 755 | 750 | 755 | 20,000 | 7,550 |
| 1997-05-22 | 753 | 755 | 745 | 752 | 43,000 | 7,520 |
| 1997-05-21 | 756 | 760 | 752 | 752 | 26,000 | 7,520 |
| 1997-05-20 | 765 | 765 | 755 | 759 | 63,000 | 7,590 |
| 1997-05-19 | 770 | 770 | 751 | 756 | 52,000 | 7,560 |
| 1997-05-16 | 768 | 773 | 762 | 770 | 39,000 | 7,700 |
| 1997-05-15 | 785 | 786 | 768 | 770 | 75,000 | 7,700 |
| 1997-05-14 | 789 | 790 | 780 | 789 | 82,000 | 7,890 |
| 1997-05-13 | 795 | 806 | 790 | 790 | 193,000 | 7,900 |
| 1997-05-12 | 775 | 800 | 775 | 798 | 106,000 | 7,980 |
| 1997-05-09 | 782 | 790 | 776 | 790 | 113,000 | 7,900 |
| 1997-05-08 | 782 | 782 | 772 | 772 | 79,000 | 7,720 |
| 1997-05-07 | 778 | 790 | 770 | 780 | 193,000 | 7,800 |
| 1997-05-06 | 763 | 767 | 750 | 760 | 204,000 | 7,600 |
| 1997-05-02 | 740 | 748 | 735 | 745 | 130,000 | 7,450 |
| 1997-05-01 | 740 | 746 | 736 | 738 | 128,000 | 7,380 |
| 1997-04-30 | 735 | 749 | 733 | 736 | 183,000 | 7,360 |
| 1997-04-28 | 716 | 730 | 716 | 730 | 134,000 | 7,300 |
| 1997-04-25 | 708 | 710 | 696 | 696 | 19,000 | 6,960 |
| 1997-04-24 | 727 | 727 | 709 | 720 | 53,000 | 7,200 |
| 1997-04-23 | 702 | 719 | 700 | 719 | 54,000 | 7,190 |
| 1997-04-22 | 683 | 723 | 683 | 692 | 200,000 | 6,920 |
| 1997-04-21 | 673 | 683 | 671 | 680 | 42,000 | 6,800 |
| 1997-04-18 | 679 | 679 | 670 | 670 | 38,000 | 6,700 |
| 1997-04-17 | 660 | 680 | 660 | 680 | 110,000 | 6,800 |
| 1997-04-16 | 640 | 680 | 633 | 680 | 54,000 | 6,800 |
| 1997-04-15 | 626 | 633 | 622 | 625 | 20,000 | 6,250 |
| 1997-04-14 | 621 | 640 | 615 | 626 | 31,000 | 6,260 |
| 1997-04-11 | 633 | 635 | 620 | 621 | 47,000 | 6,210 |
| 1997-04-10 | 665 | 665 | 629 | 630 | 42,000 | 6,300 |
| 1997-04-09 | 683 | 685 | 665 | 665 | 34,000 | 6,650 |
| 1997-04-08 | 676 | 687 | 676 | 678 | 22,000 | 6,780 |
| 1997-04-07 | 700 | 700 | 680 | 700 | 21,000 | 7,000 |
| 1997-04-04 | 694 | 700 | 690 | 700 | 18,000 | 7,000 |
| 1997-04-03 | 710 | 710 | 690 | 695 | 32,000 | 6,950 |
| 1997-04-02 | 689 | 705 | 689 | 700 | 35,000 | 7,000 |
| 1997-04-01 | 679 | 695 | 679 | 683 | 147,000 | 6,830 |
| 1997-03-31 | 705 | 710 | 680 | 680 | 41,000 | 6,800 |
| 1997-03-28 | 720 | 720 | 702 | 710 | 20,000 | 7,100 |
| 1997-03-27 | 733 | 733 | 710 | 710 | 39,000 | 7,100 |
| 1997-03-26 | 741 | 741 | 722 | 723 | 64,000 | 7,230 |
| 1997-03-25 | 746 | 746 | 728 | 737 | 101,000 | 7,370 |
| 1997-03-24 | 725 | 737 | 725 | 737 | 56,000 | 7,370 |
| 1997-03-21 | 747 | 747 | 725 | 725 | 46,000 | 7,250 |
| 1997-03-19 | 720 | 740 | 720 | 740 | 150,000 | 7,400 |
| 1997-03-18 | 715 | 719 | 705 | 715 | 29,000 | 7,150 |
| 1997-03-17 | 715 | 720 | 705 | 705 | 24,000 | 7,050 |
| 1997-03-14 | 703 | 705 | 703 | 705 | 15,000 | 7,050 |
| 1997-03-13 | 710 | 710 | 706 | 708 | 20,000 | 7,080 |
| 1997-03-12 | 701 | 720 | 701 | 712 | 63,000 | 7,120 |
| 1997-03-11 | 698 | 703 | 691 | 691 | 19,000 | 6,910 |
| 1997-03-10 | 708 | 708 | 701 | 705 | 20,000 | 7,050 |
| 1997-03-07 | 715 | 715 | 705 | 715 | 27,000 | 7,150 |
| 1997-03-06 | 702 | 720 | 701 | 720 | 46,000 | 7,200 |
| 1997-03-05 | 686 | 698 | 684 | 693 | 31,000 | 6,930 |
| 1997-03-04 | 688 | 688 | 685 | 686 | 10,000 | 6,860 |
| 1997-03-03 | 690 | 690 | 687 | 687 | 7,000 | 6,870 |
| 1997-02-28 | 700 | 700 | 700 | 700 | 18,000 | 7,000 |
| 1997-02-27 | 706 | 706 | 700 | 700 | 40,000 | 7,000 |
| 1997-02-26 | 714 | 715 | 714 | 715 | 10,000 | 7,150 |
| 1997-02-25 | 714 | 720 | 714 | 715 | 18,000 | 7,150 |
| 1997-02-24 | 732 | 732 | 713 | 714 | 13,000 | 7,140 |
| 1997-02-21 | 730 | 739 | 722 | 730 | 32,000 | 7,300 |
| 1997-02-20 | 710 | 740 | 710 | 730 | 202,000 | 7,300 |
| 1997-02-19 | 697 | 710 | 697 | 710 | 18,000 | 7,100 |
| 1997-02-18 | 699 | 700 | 696 | 697 | 7,000 | 6,970 |
| 1997-02-17 | 699 | 700 | 699 | 699 | 12,000 | 6,990 |
| 1997-02-14 | 695 | 710 | 692 | 700 | 97,000 | 7,000 |
| 1997-02-13 | 690 | 700 | 690 | 695 | 41,000 | 6,950 |
| 1997-02-12 | 688 | 701 | 686 | 686 | 51,000 | 6,860 |
| 1997-02-10 | 665 | 689 | 665 | 689 | 23,000 | 6,890 |
| 1997-02-07 | 661 | 665 | 661 | 665 | 18,000 | 6,650 |
| 1997-02-06 | 673 | 673 | 645 | 650 | 152,000 | 6,500 |
| 1997-02-05 | 699 | 699 | 672 | 672 | 33,000 | 6,720 |
| 1997-02-04 | 711 | 711 | 700 | 700 | 31,000 | 7,000 |
| 1997-02-03 | 695 | 695 | 681 | 682 | 29,000 | 6,820 |
| 1997-01-31 | 666 | 680 | 666 | 675 | 9,000 | 6,750 |
| 1997-01-30 | 672 | 672 | 665 | 665 | 18,000 | 6,650 |
| 1997-01-29 | 670 | 675 | 660 | 661 | 33,000 | 6,610 |
| 1997-01-28 | 650 | 680 | 650 | 680 | 28,000 | 6,800 |
| 1997-01-27 | 653 | 668 | 650 | 650 | 18,000 | 6,500 |
| 1997-01-24 | 661 | 671 | 658 | 658 | 21,000 | 6,580 |
| 1997-01-23 | 680 | 690 | 671 | 671 | 33,000 | 6,710 |
| 1997-01-22 | 665 | 688 | 665 | 680 | 18,000 | 6,800 |
| 1997-01-21 | 670 | 679 | 661 | 678 | 31,000 | 6,780 |
| 1997-01-20 | 666 | 680 | 666 | 670 | 32,000 | 6,700 |
| 1997-01-17 | 650 | 670 | 650 | 660 | 83,000 | 6,600 |
| 1997-01-16 | 630 | 654 | 630 | 630 | 74,000 | 6,300 |
| 1997-01-14 | 636 | 636 | 623 | 625 | 62,000 | 6,250 |
| 1997-01-13 | 610 | 626 | 610 | 626 | 78,000 | 6,260 |
| 1997-01-10 | 620 | 626 | 610 | 620 | 135,000 | 6,200 |
| 1997-01-09 | 670 | 670 | 620 | 620 | 43,000 | 6,200 |
| 1997-01-08 | 684 | 684 | 670 | 670 | 55,000 | 6,700 |
| 1997-01-07 | 682 | 682 | 680 | 680 | 14,000 | 6,800 |
| 1997-01-06 | 690 | 690 | 680 | 680 | 8,000 | 6,800 |
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
