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
