4100 戸田工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	570	573	566	566	20,000	5,660
1998-12-29	570	572	560	572	25,000	5,720
1998-12-28	558	574	558	565	12,000	5,650
1998-12-25	561	568	555	557	26,000	5,570
1998-12-24	571	576	560	561	42,000	5,610
1998-12-22	574	574	570	571	29,000	5,710
1998-12-21	570	570	555	555	35,000	5,550
1998-12-18	584	584	570	570	41,000	5,700
1998-12-17	578	585	570	579	22,000	5,790
1998-12-16	576	580	576	578	52,000	5,780
1998-12-15	580	595	572	595	38,000	5,950
1998-12-14	581	582	580	580	37,000	5,800
1998-12-11	601	601	590	595	52,000	5,950
1998-12-10	609	609	601	609	57,000	6,090
1998-12-09	600	608	600	601	41,000	6,010
1998-12-08	601	612	600	600	146,000	6,000
1998-12-07	600	605	597	600	182,000	6,000
1998-12-04	593	594	591	592	39,000	5,920
1998-12-03	590	600	590	593	54,000	5,930
1998-12-02	594	598	590	595	43,000	5,950
1998-12-01	594	594	586	590	40,000	5,900
1998-11-30	595	600	590	594	93,000	5,940
1998-11-27	590	609	590	595	193,000	5,950
1998-11-26	590	590	583	589	56,000	5,890
1998-11-25	581	589	581	589	51,000	5,890
1998-11-24	590	590	585	589	36,000	5,890
1998-11-20	586	590	583	583	31,000	5,830
1998-11-19	583	589	583	583	32,000	5,830
1998-11-18	575	590	570	583	132,000	5,830
1998-11-17	573	573	560	570	24,000	5,700
1998-11-16	560	579	560	566	99,000	5,660
1998-11-13	565	565	559	559	11,000	5,590
1998-11-12	569	569	560	560	60,000	5,600
1998-11-11	555	574	553	570	199,000	5,700
1998-11-10	549	549	540	540	26,000	5,400
1998-11-09	549	550	541	541	19,000	5,410
1998-11-06	545	548	540	547	31,000	5,470
1998-11-05	546	549	536	548	69,000	5,480
1998-11-04	540	545	537	545	106,000	5,450
1998-11-02	528	535	522	535	64,000	5,350
1998-10-30	516	516	503	516	10,000	5,160
1998-10-29	510	510	500	501	8,000	5,010
1998-10-28	510	510	501	510	10,000	5,100
1998-10-27	513	515	510	510	18,000	5,100
1998-10-26	528	528	513	514	12,000	5,140
1998-10-23	518	528	518	518	9,000	5,180
1998-10-22	523	527	518	520	20,000	5,200
1998-10-21	515	529	515	523	29,000	5,230
1998-10-20	510	515	510	515	20,000	5,150
1998-10-19	491	500	491	500	11,000	5,000
1998-10-16	500	500	495	495	26,000	4,950
1998-10-15	510	510	491	491	14,000	4,910
1998-10-14	520	520	510	510	7,000	5,100
1998-10-13	527	532	520	520	66,000	5,200
1998-10-12	524	534	524	533	40,000	5,330
1998-10-09	505	535	505	522	105,000	5,220
1998-10-08	545	545	515	515	23,000	5,150
1998-10-07	501	530	501	530	41,000	5,300
1998-10-06	484	498	484	498	45,000	4,980
1998-10-05	490	490	488	488	20,000	4,880
1998-10-02	497	502	490	490	85,000	4,900
1998-10-01	520	525	488	489	73,000	4,890
1998-09-30	536	546	520	525	24,000	5,250
1998-09-29	540	551	530	532	9,000	5,320
1998-09-28	550	570	535	549	31,000	5,490
1998-09-25	530	550	525	550	62,000	5,500
1998-09-24	560	560	545	552	41,000	5,520
1998-09-22	515	530	515	529	53,000	5,290
1998-09-21	530	530	515	515	22,000	5,150
1998-09-18	520	530	518	530	28,000	5,300
1998-09-17	535	535	527	527	13,000	5,270
1998-09-16	530	545	530	535	9,000	5,350
1998-09-14	545	545	530	545	11,000	5,450
1998-09-11	560	560	520	520	60,000	5,200
1998-09-10	555	560	550	550	24,000	5,500
1998-09-09	570	570	550	560	27,000	5,600
1998-09-08	559	569	554	569	75,000	5,690
1998-09-07	542	559	542	559	45,000	5,590
1998-09-04	569	569	542	542	24,000	5,420
1998-09-03	565	580	557	569	35,000	5,690
1998-09-02	580	580	551	551	27,000	5,510
1998-09-01	520	535	520	535	39,000	5,350
1998-08-31	550	550	534	550	45,000	5,500
1998-08-28	550	560	550	550	87,000	5,500
1998-08-27	585	585	580	581	49,000	5,810
1998-08-26	595	600	590	600	33,000	6,000
1998-08-25	585	602	585	602	45,000	6,020
1998-08-24	586	586	585	585	48,000	5,850
1998-08-21	591	600	586	591	26,000	5,910
1998-08-20	609	610	603	603	45,000	6,030
1998-08-19	603	610	603	610	57,000	6,100
1998-08-18	585	600	585	590	42,000	5,900
1998-08-17	600	600	580	585	31,000	5,850
1998-08-14	603	613	590	605	62,000	6,050
1998-08-13	606	615	603	603	66,000	6,030
1998-08-12	585	603	585	600	71,000	6,000
1998-08-11	604	610	585	585	86,000	5,850
1998-08-10	620	626	611	625	32,000	6,250
1998-08-07	626	629	620	625	28,000	6,250
1998-08-06	639	639	620	626	22,000	6,260
1998-08-05	620	630	615	630	73,000	6,300
1998-08-04	627	630	620	623	86,000	6,230
1998-08-03	646	646	625	628	62,000	6,280
1998-07-31	646	660	643	660	49,000	6,600
1998-07-30	644	653	640	640	23,000	6,400
1998-07-29	632	655	632	654	59,000	6,540
1998-07-28	632	640	630	632	47,000	6,320
1998-07-27	659	659	627	630	63,000	6,300
1998-07-24	650	660	646	660	64,000	6,600
1998-07-23	663	666	655	655	32,000	6,550
1998-07-22	668	670	651	670	74,000	6,700
1998-07-21	662	674	662	670	96,000	6,700
1998-07-17	650	660	650	657	59,000	6,570
1998-07-16	653	660	640	660	49,000	6,600
1998-07-15	655	665	653	657	49,000	6,570
1998-07-14	649	655	647	655	64,000	6,550
1998-07-13	613	645	613	645	93,000	6,450
1998-07-10	670	670	650	650	102,000	6,500
1998-07-09	669	675	658	666	102,000	6,660
1998-07-08	675	680	665	665	96,000	6,650
1998-07-07	661	674	661	673	277,000	6,730
1998-07-06	646	658	644	658	263,000	6,580
1998-07-03	640	645	635	640	45,000	6,400
1998-07-02	644	645	631	642	156,000	6,420
1998-07-01	649	652	640	642	186,000	6,420
1998-06-30	618	645	618	645	134,000	6,450
1998-06-29	630	630	615	628	70,000	6,280
1998-06-26	639	640	620	630	86,000	6,300
1998-06-25	635	647	632	640	226,000	6,400
1998-06-24	617	638	617	635	196,000	6,350
1998-06-23	623	624	614	623	123,000	6,230
1998-06-22	613	614	606	614	42,000	6,140
1998-06-19	616	620	611	614	128,000	6,140
1998-06-18	620	635	617	620	270,000	6,200
1998-06-17	594	614	594	603	131,000	6,030
1998-06-16	582	605	582	592	203,000	5,920
1998-06-15	581	592	581	588	33,000	5,880
1998-06-12	579	589	571	585	136,000	5,850
1998-06-11	605	605	589	589	75,000	5,890
1998-06-10	600	610	600	605	149,000	6,050
1998-06-09	591	600	590	595	125,000	5,950
1998-06-08	603	603	588	588	143,000	5,880
1998-06-05	607	614	596	597	388,000	5,970
1998-06-04	590	608	587	602	444,000	6,020
1998-06-03	583	593	574	592	135,000	5,920
1998-06-02	580	585	572	581	181,000	5,810
1998-06-01	580	598	580	588	464,000	5,880
1998-05-29	569	580	569	578	152,000	5,780
1998-05-28	569	570	560	560	104,000	5,600
1998-05-27	564	580	560	575	196,000	5,750
1998-05-26	559	565	551	560	76,000	5,600
1998-05-25	559	565	552	562	60,000	5,620
1998-05-22	565	569	550	559	148,000	5,590
1998-05-21	537	560	537	556	147,000	5,560
1998-05-20	543	544	538	544	51,000	5,440
1998-05-19	544	544	532	544	19,000	5,440
1998-05-18	546	546	530	534	45,000	5,340
1998-05-15	530	544	530	536	49,000	5,360
1998-05-14	550	559	539	547	216,000	5,470
1998-05-13	530	550	522	539	173,000	5,390
1998-05-12	497	502	490	502	28,000	5,020
1998-05-11	488	490	485	490	10,000	4,900
1998-05-08	483	499	483	488	15,000	4,880
1998-05-07	475	475	475	475	29,000	4,750
1998-05-06	490	490	475	475	19,000	4,750
1998-05-01	499	499	480	480	14,000	4,800
1998-04-30	480	499	473	489	8,000	4,890
1998-04-28	480	490	472	485	35,000	4,850
1998-04-27	500	502	489	489	9,000	4,890
1998-04-24	489	500	489	500	14,000	5,000
1998-04-23	498	498	490	494	8,000	4,940
1998-04-22	500	500	498	499	9,000	4,990
1998-04-21	499	499	494	499	11,000	4,990
1998-04-20	507	507	500	500	4,000	5,000
1998-04-17	491	500	490	500	14,000	5,000
1998-04-16	502	505	485	486	45,000	4,860
1998-04-15	502	518	502	510	14,000	5,100
1998-04-14	518	518	501	502	5,000	5,020
1998-04-13	490	519	485	519	18,000	5,190
1998-04-10	512	512	505	505	24,000	5,050
1998-04-09	515	520	500	520	16,000	5,200
1998-04-08	495	503	495	498	38,000	4,980
1998-04-07	490	491	490	491	8,000	4,910
1998-04-06	481	490	481	490	9,000	4,900
1998-04-03	472	480	463	480	45,000	4,800
1998-04-02	473	491	463	463	56,000	4,630
1998-04-01	510	510	481	483	55,000	4,830
1998-03-31	520	525	520	520	19,000	5,200
1998-03-30	535	540	534	535	12,000	5,350
1998-03-27	520	535	520	530	56,000	5,300
1998-03-26	531	540	509	509	43,000	5,090
1998-03-25	525	530	525	525	68,000	5,250
1998-03-24	540	540	526	535	53,000	5,350
1998-03-23	549	555	548	548	13,000	5,480
1998-03-20	554	555	548	548	29,000	5,480
1998-03-19	555	559	550	559	21,000	5,590
1998-03-18	564	564	555	560	21,000	5,600
1998-03-17	565	565	555	564	26,000	5,640
1998-03-16	552	559	552	555	21,000	5,550
1998-03-13	549	565	543	560	102,000	5,600
1998-03-12	550	558	548	553	68,000	5,530
1998-03-11	567	567	550	559	96,000	5,590
1998-03-10	580	582	563	564	154,000	5,640
1998-03-09	583	586	575	576	410,000	5,760
1998-03-06	563	572	555	558	313,000	5,580
1998-03-05	548	573	533	556	502,000	5,560
1998-03-04	490	565	490	538	619,000	5,380
1998-03-03	485	505	485	505	91,000	5,050
1998-03-02	465	485	465	485	73,000	4,850
1998-02-27	460	465	460	465	30,000	4,650
1998-02-26	455	460	453	460	31,000	4,600
1998-02-25	447	455	446	455	21,000	4,550
1998-02-24	460	460	450	451	49,000	4,510
1998-02-23	466	470	465	467	22,000	4,670
1998-02-20	470	470	465	465	13,000	4,650
1998-02-19	465	478	465	475	21,000	4,750
1998-02-18	475	476	470	470	9,000	4,700
1998-02-17	460	472	460	470	8,000	4,700
1998-02-16	475	478	470	472	22,000	4,720
1998-02-13	510	510	480	480	86,000	4,800
1998-02-12	517	527	510	510	82,000	5,100
1998-02-10	498	513	490	513	130,000	5,130
1998-02-09	485	498	480	498	86,000	4,980
1998-02-06	465	480	465	474	37,000	4,740
1998-02-05	455	460	455	455	20,000	4,550
1998-02-04	450	460	450	450	48,000	4,500
1998-02-03	454	454	445	449	33,000	4,490
1998-02-02	436	439	431	439	25,000	4,390
1998-01-30	456	460	430	431	54,000	4,310
1998-01-29	485	491	460	460	87,000	4,600
1998-01-28	492	498	485	494	100,000	4,940
1998-01-27	478	490	474	490	90,000	4,900
1998-01-26	460	488	460	473	123,000	4,730
1998-01-23	443	458	442	458	51,000	4,580
1998-01-22	440	447	439	441	39,000	4,410
1998-01-21	420	445	420	445	89,000	4,450
1998-01-20	405	420	397	415	90,000	4,150
1998-01-19	375	400	375	400	155,000	4,000
1998-01-16	363	373	361	373	64,000	3,730
1998-01-14	360	364	360	364	24,000	3,640
1998-01-13	360	364	356	364	20,000	3,640
1998-01-12	360	360	360	360	25,000	3,600
1998-01-09	370	370	360	364	33,000	3,640
1998-01-08	360	370	358	370	44,000	3,700
1998-01-07	375	375	361	362	27,000	3,620
1998-01-06	392	392	375	375	12,000	3,750
1998-01-05	387	388	387	388	13,000	3,880

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