4100 戸田工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 400 | 405 | 400 | 402 | 36,000 | 4,020 |
| 1999-12-29 | 400 | 410 | 400 | 405 | 24,000 | 4,050 |
| 1999-12-28 | 401 | 410 | 400 | 410 | 26,000 | 4,100 |
| 1999-12-27 | 405 | 408 | 400 | 407 | 62,000 | 4,070 |
| 1999-12-24 | 400 | 410 | 400 | 410 | 73,000 | 4,100 |
| 1999-12-22 | 386 | 399 | 385 | 399 | 62,000 | 3,990 |
| 1999-12-21 | 400 | 405 | 391 | 392 | 68,000 | 3,920 |
| 1999-12-20 | 410 | 411 | 400 | 400 | 58,000 | 4,000 |
| 1999-12-17 | 440 | 440 | 410 | 410 | 60,000 | 4,100 |
| 1999-12-16 | 445 | 445 | 435 | 435 | 75,000 | 4,350 |
| 1999-12-15 | 460 | 460 | 443 | 459 | 39,000 | 4,590 |
| 1999-12-14 | 470 | 475 | 462 | 464 | 19,000 | 4,640 |
| 1999-12-13 | 480 | 483 | 475 | 478 | 14,000 | 4,780 |
| 1999-12-10 | 484 | 484 | 475 | 483 | 83,000 | 4,830 |
| 1999-12-09 | 469 | 470 | 465 | 469 | 23,000 | 4,690 |
| 1999-12-08 | 471 | 472 | 465 | 469 | 25,000 | 4,690 |
| 1999-12-07 | 480 | 480 | 472 | 472 | 13,000 | 4,720 |
| 1999-12-06 | 460 | 469 | 460 | 465 | 10,000 | 4,650 |
| 1999-12-03 | 465 | 480 | 460 | 461 | 29,000 | 4,610 |
| 1999-12-02 | 460 | 471 | 460 | 466 | 18,000 | 4,660 |
| 1999-12-01 | 438 | 468 | 438 | 455 | 36,000 | 4,550 |
| 1999-11-30 | 439 | 440 | 436 | 438 | 49,000 | 4,380 |
| 1999-11-29 | 442 | 446 | 440 | 443 | 45,000 | 4,430 |
| 1999-11-26 | 440 | 443 | 438 | 440 | 57,000 | 4,400 |
| 1999-11-25 | 450 | 450 | 440 | 440 | 38,000 | 4,400 |
| 1999-11-24 | 444 | 455 | 440 | 450 | 57,000 | 4,500 |
| 1999-11-22 | 485 | 485 | 450 | 450 | 86,000 | 4,500 |
| 1999-11-19 | 498 | 498 | 483 | 485 | 93,000 | 4,850 |
| 1999-11-18 | 460 | 492 | 460 | 473 | 73,000 | 4,730 |
| 1999-11-17 | 436 | 450 | 436 | 450 | 68,000 | 4,500 |
| 1999-11-16 | 438 | 438 | 425 | 434 | 112,000 | 4,340 |
| 1999-11-15 | 450 | 465 | 438 | 439 | 109,000 | 4,390 |
| 1999-11-12 | 442 | 460 | 438 | 450 | 125,000 | 4,500 |
| 1999-11-11 | 460 | 461 | 440 | 442 | 199,000 | 4,420 |
| 1999-11-10 | 500 | 500 | 469 | 469 | 190,000 | 4,690 |
| 1999-11-09 | 509 | 520 | 509 | 518 | 37,000 | 5,180 |
| 1999-11-08 | 506 | 510 | 502 | 505 | 80,000 | 5,050 |
| 1999-11-05 | 516 | 526 | 501 | 506 | 133,000 | 5,060 |
| 1999-11-04 | 520 | 525 | 516 | 516 | 80,000 | 5,160 |
| 1999-11-02 | 530 | 530 | 513 | 525 | 51,000 | 5,250 |
| 1999-11-01 | 519 | 535 | 512 | 535 | 32,000 | 5,350 |
| 1999-10-29 | 524 | 534 | 511 | 519 | 40,000 | 5,190 |
| 1999-10-28 | 524 | 525 | 519 | 519 | 9,000 | 5,190 |
| 1999-10-27 | 535 | 535 | 506 | 525 | 59,000 | 5,250 |
| 1999-10-26 | 533 | 557 | 533 | 535 | 29,000 | 5,350 |
| 1999-10-25 | 531 | 539 | 531 | 539 | 18,000 | 5,390 |
| 1999-10-22 | 531 | 540 | 527 | 527 | 21,000 | 5,270 |
| 1999-10-21 | 533 | 533 | 510 | 521 | 40,000 | 5,210 |
| 1999-10-20 | 525 | 526 | 515 | 516 | 40,000 | 5,160 |
| 1999-10-19 | 511 | 511 | 500 | 510 | 34,000 | 5,100 |
| 1999-10-18 | 500 | 502 | 495 | 502 | 59,000 | 5,020 |
| 1999-10-15 | 512 | 512 | 501 | 501 | 88,000 | 5,010 |
| 1999-10-14 | 530 | 531 | 510 | 510 | 78,000 | 5,100 |
| 1999-10-13 | 537 | 546 | 532 | 532 | 36,000 | 5,320 |
| 1999-10-12 | 530 | 549 | 530 | 538 | 141,000 | 5,380 |
| 1999-10-08 | 541 | 549 | 531 | 533 | 116,000 | 5,330 |
| 1999-10-07 | 558 | 558 | 534 | 541 | 90,000 | 5,410 |
| 1999-10-06 | 541 | 541 | 535 | 540 | 65,000 | 5,400 |
| 1999-10-05 | 546 | 553 | 540 | 553 | 66,000 | 5,530 |
| 1999-10-04 | 541 | 551 | 540 | 543 | 53,000 | 5,430 |
| 1999-10-01 | 546 | 547 | 533 | 533 | 34,000 | 5,330 |
| 1999-09-30 | 531 | 546 | 531 | 545 | 25,000 | 5,450 |
| 1999-09-29 | 550 | 550 | 531 | 545 | 35,000 | 5,450 |
| 1999-09-28 | 540 | 550 | 540 | 547 | 21,000 | 5,470 |
| 1999-09-27 | 538 | 545 | 530 | 538 | 107,000 | 5,380 |
| 1999-09-24 | 576 | 576 | 536 | 536 | 50,000 | 5,360 |
| 1999-09-22 | 560 | 565 | 545 | 545 | 107,000 | 5,450 |
| 1999-09-21 | 600 | 600 | 561 | 580 | 75,000 | 5,800 |
| 1999-09-20 | 605 | 610 | 580 | 600 | 61,000 | 6,000 |
| 1999-09-17 | 591 | 611 | 589 | 609 | 35,000 | 6,090 |
| 1999-09-16 | 580 | 588 | 580 | 581 | 25,000 | 5,810 |
| 1999-09-14 | 594 | 594 | 581 | 591 | 53,000 | 5,910 |
| 1999-09-13 | 601 | 610 | 599 | 604 | 40,000 | 6,040 |
| 1999-09-10 | 615 | 615 | 599 | 601 | 85,000 | 6,010 |
| 1999-09-09 | 624 | 624 | 600 | 600 | 52,000 | 6,000 |
| 1999-09-08 | 615 | 626 | 615 | 625 | 52,000 | 6,250 |
| 1999-09-07 | 611 | 618 | 599 | 610 | 119,000 | 6,100 |
| 1999-09-06 | 630 | 631 | 623 | 625 | 53,000 | 6,250 |
| 1999-09-03 | 640 | 649 | 633 | 633 | 21,000 | 6,330 |
| 1999-09-02 | 641 | 650 | 640 | 650 | 26,000 | 6,500 |
| 1999-09-01 | 651 | 651 | 645 | 650 | 17,000 | 6,500 |
| 1999-08-31 | 651 | 651 | 642 | 642 | 23,000 | 6,420 |
| 1999-08-30 | 650 | 653 | 650 | 651 | 10,000 | 6,510 |
| 1999-08-27 | 655 | 655 | 652 | 653 | 9,000 | 6,530 |
| 1999-08-26 | 656 | 656 | 655 | 655 | 13,000 | 6,550 |
| 1999-08-25 | 655 | 655 | 650 | 655 | 26,000 | 6,550 |
| 1999-08-24 | 656 | 658 | 655 | 655 | 12,000 | 6,550 |
| 1999-08-23 | 669 | 669 | 655 | 655 | 33,000 | 6,550 |
| 1999-08-20 | 680 | 680 | 670 | 670 | 7,000 | 6,700 |
| 1999-08-19 | 680 | 680 | 665 | 680 | 36,000 | 6,800 |
| 1999-08-18 | 665 | 690 | 660 | 684 | 50,000 | 6,840 |
| 1999-08-17 | 655 | 665 | 655 | 660 | 45,000 | 6,600 |
| 1999-08-16 | 660 | 661 | 656 | 660 | 23,000 | 6,600 |
| 1999-08-13 | 660 | 661 | 651 | 661 | 21,000 | 6,610 |
| 1999-08-12 | 659 | 664 | 654 | 660 | 13,000 | 6,600 |
| 1999-08-11 | 656 | 659 | 650 | 659 | 16,000 | 6,590 |
| 1999-08-10 | 658 | 659 | 652 | 657 | 15,000 | 6,570 |
| 1999-08-09 | 652 | 662 | 652 | 659 | 14,000 | 6,590 |
| 1999-08-06 | 660 | 665 | 655 | 655 | 61,000 | 6,550 |
| 1999-08-05 | 669 | 670 | 660 | 660 | 38,000 | 6,600 |
| 1999-08-04 | 695 | 695 | 670 | 679 | 84,000 | 6,790 |
| 1999-08-03 | 700 | 700 | 686 | 689 | 57,000 | 6,890 |
| 1999-08-02 | 700 | 704 | 696 | 704 | 103,000 | 7,040 |
| 1999-07-30 | 712 | 712 | 700 | 704 | 275,000 | 7,040 |
| 1999-07-29 | 691 | 719 | 691 | 715 | 702,000 | 7,150 |
| 1999-07-28 | 671 | 699 | 665 | 688 | 132,000 | 6,880 |
| 1999-07-27 | 660 | 671 | 660 | 671 | 12,000 | 6,710 |
| 1999-07-26 | 670 | 670 | 652 | 668 | 11,000 | 6,680 |
| 1999-07-23 | 648 | 670 | 648 | 670 | 89,000 | 6,700 |
| 1999-07-22 | 688 | 694 | 660 | 668 | 146,000 | 6,680 |
| 1999-07-21 | 690 | 690 | 676 | 686 | 78,000 | 6,860 |
| 1999-07-19 | 686 | 695 | 685 | 690 | 128,000 | 6,900 |
| 1999-07-16 | 678 | 680 | 671 | 680 | 56,000 | 6,800 |
| 1999-07-15 | 690 | 691 | 680 | 681 | 76,000 | 6,810 |
| 1999-07-14 | 673 | 693 | 668 | 690 | 249,000 | 6,900 |
| 1999-07-13 | 675 | 675 | 661 | 663 | 41,000 | 6,630 |
| 1999-07-12 | 665 | 666 | 660 | 665 | 57,000 | 6,650 |
| 1999-07-09 | 670 | 680 | 662 | 680 | 90,000 | 6,800 |
| 1999-07-08 | 684 | 685 | 662 | 680 | 76,000 | 6,800 |
| 1999-07-07 | 685 | 685 | 676 | 681 | 77,000 | 6,810 |
| 1999-07-06 | 672 | 679 | 670 | 675 | 77,000 | 6,750 |
| 1999-07-05 | 680 | 685 | 662 | 662 | 63,000 | 6,620 |
| 1999-07-02 | 671 | 680 | 662 | 662 | 56,000 | 6,620 |
| 1999-07-01 | 671 | 678 | 662 | 670 | 104,000 | 6,700 |
| 1999-06-30 | 690 | 694 | 669 | 669 | 99,000 | 6,690 |
| 1999-06-29 | 695 | 698 | 680 | 690 | 183,000 | 6,900 |
| 1999-06-28 | 699 | 700 | 685 | 690 | 49,000 | 6,900 |
| 1999-06-25 | 671 | 700 | 671 | 700 | 317,000 | 7,000 |
| 1999-06-24 | 696 | 701 | 680 | 680 | 242,000 | 6,800 |
| 1999-06-23 | 665 | 710 | 661 | 695 | 582,000 | 6,950 |
| 1999-06-22 | 677 | 677 | 662 | 668 | 147,000 | 6,680 |
| 1999-06-21 | 657 | 667 | 656 | 667 | 289,000 | 6,670 |
| 1999-06-18 | 640 | 656 | 640 | 646 | 126,000 | 6,460 |
| 1999-06-17 | 638 | 642 | 633 | 638 | 55,000 | 6,380 |
| 1999-06-16 | 630 | 633 | 630 | 631 | 26,000 | 6,310 |
| 1999-06-15 | 640 | 640 | 631 | 633 | 17,000 | 6,330 |
| 1999-06-14 | 630 | 639 | 630 | 639 | 21,000 | 6,390 |
| 1999-06-11 | 650 | 650 | 628 | 629 | 65,000 | 6,290 |
| 1999-06-10 | 620 | 643 | 620 | 643 | 57,000 | 6,430 |
| 1999-06-09 | 623 | 632 | 607 | 632 | 35,000 | 6,320 |
| 1999-06-08 | 628 | 630 | 624 | 629 | 21,000 | 6,290 |
| 1999-06-07 | 620 | 633 | 620 | 627 | 34,000 | 6,270 |
| 1999-06-04 | 610 | 620 | 610 | 619 | 9,000 | 6,190 |
| 1999-06-03 | 628 | 628 | 602 | 607 | 21,000 | 6,070 |
| 1999-06-02 | 630 | 634 | 628 | 628 | 27,000 | 6,280 |
| 1999-06-01 | 610 | 620 | 601 | 620 | 20,000 | 6,200 |
| 1999-05-31 | 610 | 610 | 600 | 600 | 17,000 | 6,000 |
| 1999-05-28 | 630 | 630 | 610 | 610 | 53,000 | 6,100 |
| 1999-05-27 | 620 | 630 | 614 | 630 | 26,000 | 6,300 |
| 1999-05-26 | 614 | 624 | 612 | 620 | 40,000 | 6,200 |
| 1999-05-25 | 615 | 630 | 615 | 630 | 44,000 | 6,300 |
| 1999-05-24 | 621 | 621 | 612 | 621 | 47,000 | 6,210 |
| 1999-05-21 | 632 | 632 | 610 | 629 | 71,000 | 6,290 |
| 1999-05-20 | 655 | 658 | 632 | 632 | 52,000 | 6,320 |
| 1999-05-19 | 652 | 652 | 640 | 650 | 42,000 | 6,500 |
| 1999-05-18 | 642 | 650 | 640 | 650 | 53,000 | 6,500 |
| 1999-05-17 | 653 | 653 | 641 | 642 | 38,000 | 6,420 |
| 1999-05-14 | 651 | 658 | 651 | 653 | 15,000 | 6,530 |
| 1999-05-13 | 666 | 666 | 650 | 650 | 34,000 | 6,500 |
| 1999-05-12 | 670 | 676 | 665 | 667 | 31,000 | 6,670 |
| 1999-05-11 | 690 | 690 | 675 | 677 | 63,000 | 6,770 |
| 1999-05-10 | 689 | 691 | 670 | 690 | 61,000 | 6,900 |
| 1999-05-07 | 687 | 690 | 669 | 689 | 109,000 | 6,890 |
| 1999-05-06 | 686 | 690 | 681 | 685 | 101,000 | 6,850 |
| 1999-04-30 | 695 | 695 | 680 | 684 | 295,000 | 6,840 |
| 1999-04-28 | 660 | 690 | 660 | 690 | 253,000 | 6,900 |
| 1999-04-27 | 658 | 659 | 653 | 654 | 50,000 | 6,540 |
| 1999-04-26 | 649 | 660 | 649 | 655 | 54,000 | 6,550 |
| 1999-04-23 | 650 | 655 | 647 | 648 | 34,000 | 6,480 |
| 1999-04-22 | 650 | 655 | 645 | 647 | 69,000 | 6,470 |
| 1999-04-21 | 652 | 653 | 645 | 645 | 40,000 | 6,450 |
| 1999-04-20 | 660 | 660 | 650 | 652 | 22,000 | 6,520 |
| 1999-04-19 | 666 | 666 | 650 | 657 | 25,000 | 6,570 |
| 1999-04-16 | 655 | 665 | 655 | 656 | 48,000 | 6,560 |
| 1999-04-15 | 661 | 661 | 650 | 653 | 28,000 | 6,530 |
| 1999-04-14 | 661 | 670 | 660 | 662 | 57,000 | 6,620 |
| 1999-04-13 | 670 | 670 | 660 | 665 | 81,000 | 6,650 |
| 1999-04-12 | 668 | 668 | 650 | 650 | 47,000 | 6,500 |
| 1999-04-09 | 685 | 686 | 670 | 670 | 165,000 | 6,700 |
| 1999-04-08 | 683 | 683 | 677 | 682 | 91,000 | 6,820 |
| 1999-04-07 | 680 | 681 | 670 | 678 | 181,000 | 6,780 |
| 1999-04-06 | 690 | 690 | 670 | 672 | 151,000 | 6,720 |
| 1999-04-05 | 668 | 697 | 666 | 687 | 416,000 | 6,870 |
| 1999-04-02 | 654 | 663 | 651 | 655 | 268,000 | 6,550 |
| 1999-04-01 | 640 | 648 | 635 | 648 | 99,000 | 6,480 |
| 1999-03-31 | 648 | 648 | 640 | 640 | 80,000 | 6,400 |
| 1999-03-30 | 640 | 643 | 640 | 640 | 83,000 | 6,400 |
| 1999-03-29 | 640 | 640 | 631 | 635 | 60,000 | 6,350 |
| 1999-03-26 | 620 | 632 | 620 | 624 | 35,000 | 6,240 |
| 1999-03-25 | 620 | 620 | 605 | 620 | 69,000 | 6,200 |
| 1999-03-24 | 608 | 620 | 605 | 614 | 98,000 | 6,140 |
| 1999-03-23 | 623 | 630 | 605 | 606 | 132,000 | 6,060 |
| 1999-03-19 | 635 | 640 | 625 | 633 | 121,000 | 6,330 |
| 1999-03-18 | 640 | 660 | 635 | 635 | 360,000 | 6,350 |
| 1999-03-17 | 640 | 649 | 634 | 637 | 130,000 | 6,370 |
| 1999-03-16 | 645 | 646 | 632 | 640 | 92,000 | 6,400 |
| 1999-03-15 | 634 | 640 | 626 | 640 | 59,000 | 6,400 |
| 1999-03-12 | 633 | 643 | 633 | 634 | 72,000 | 6,340 |
| 1999-03-11 | 636 | 645 | 625 | 631 | 86,000 | 6,310 |
| 1999-03-10 | 640 | 644 | 626 | 630 | 173,000 | 6,300 |
| 1999-03-09 | 640 | 640 | 635 | 635 | 49,000 | 6,350 |
| 1999-03-08 | 640 | 645 | 637 | 645 | 63,000 | 6,450 |
| 1999-03-05 | 630 | 639 | 628 | 639 | 35,000 | 6,390 |
| 1999-03-04 | 639 | 639 | 630 | 630 | 31,000 | 6,300 |
| 1999-03-03 | 630 | 640 | 621 | 640 | 27,000 | 6,400 |
| 1999-03-02 | 650 | 650 | 631 | 631 | 91,000 | 6,310 |
| 1999-03-01 | 641 | 652 | 641 | 645 | 118,000 | 6,450 |
| 1999-02-26 | 638 | 650 | 638 | 641 | 63,000 | 6,410 |
| 1999-02-25 | 652 | 652 | 636 | 637 | 110,000 | 6,370 |
| 1999-02-24 | 638 | 655 | 635 | 652 | 266,000 | 6,520 |
| 1999-02-23 | 635 | 635 | 621 | 621 | 90,000 | 6,210 |
| 1999-02-22 | 636 | 641 | 630 | 635 | 130,000 | 6,350 |
| 1999-02-19 | 640 | 648 | 632 | 632 | 191,000 | 6,320 |
| 1999-02-18 | 640 | 652 | 630 | 649 | 688,000 | 6,490 |
| 1999-02-17 | 600 | 640 | 600 | 630 | 579,000 | 6,300 |
| 1999-02-16 | 577 | 599 | 577 | 599 | 95,000 | 5,990 |
| 1999-02-15 | 585 | 585 | 577 | 580 | 19,000 | 5,800 |
| 1999-02-12 | 585 | 585 | 575 | 575 | 57,000 | 5,750 |
| 1999-02-10 | 572 | 585 | 571 | 585 | 29,000 | 5,850 |
| 1999-02-09 | 582 | 585 | 577 | 577 | 9,000 | 5,770 |
| 1999-02-08 | 577 | 577 | 562 | 562 | 51,000 | 5,620 |
| 1999-02-05 | 575 | 583 | 572 | 577 | 56,000 | 5,770 |
| 1999-02-04 | 595 | 595 | 583 | 590 | 62,000 | 5,900 |
| 1999-02-03 | 597 | 597 | 578 | 590 | 117,000 | 5,900 |
| 1999-02-02 | 591 | 610 | 590 | 600 | 95,000 | 6,000 |
| 1999-02-01 | 600 | 600 | 596 | 596 | 64,000 | 5,960 |
| 1999-01-29 | 590 | 598 | 590 | 598 | 70,000 | 5,980 |
| 1999-01-28 | 600 | 600 | 591 | 593 | 29,000 | 5,930 |
| 1999-01-27 | 588 | 599 | 588 | 599 | 67,000 | 5,990 |
| 1999-01-26 | 575 | 585 | 573 | 579 | 114,000 | 5,790 |
| 1999-01-25 | 570 | 580 | 570 | 573 | 98,000 | 5,730 |
| 1999-01-22 | 590 | 598 | 571 | 573 | 81,000 | 5,730 |
| 1999-01-21 | 600 | 600 | 589 | 599 | 62,000 | 5,990 |
| 1999-01-20 | 569 | 599 | 569 | 599 | 37,000 | 5,990 |
| 1999-01-19 | 580 | 581 | 566 | 568 | 43,000 | 5,680 |
| 1999-01-18 | 566 | 575 | 566 | 567 | 22,000 | 5,670 |
| 1999-01-14 | 556 | 565 | 556 | 562 | 48,000 | 5,620 |
| 1999-01-13 | 568 | 570 | 561 | 562 | 31,000 | 5,620 |
| 1999-01-12 | 555 | 562 | 555 | 561 | 15,000 | 5,610 |
| 1999-01-11 | 569 | 571 | 568 | 571 | 23,000 | 5,710 |
| 1999-01-08 | 574 | 574 | 566 | 568 | 20,000 | 5,680 |
| 1999-01-07 | 561 | 579 | 561 | 566 | 34,000 | 5,660 |
| 1999-01-06 | 562 | 570 | 562 | 570 | 27,000 | 5,700 |
| 1999-01-05 | 580 | 580 | 552 | 552 | 64,000 | 5,520 |
| 1999-01-04 | 573 | 585 | 565 | 570 | 20,000 | 5,700 |
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
