4100 戸田工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 470 | 472 | 460 | 470 | 9,000 | 4,700 |
| 2000-12-28 | 480 | 481 | 470 | 470 | 26,000 | 4,700 |
| 2000-12-27 | 480 | 481 | 472 | 480 | 11,000 | 4,800 |
| 2000-12-26 | 482 | 482 | 472 | 472 | 30,000 | 4,720 |
| 2000-12-25 | 479 | 480 | 470 | 472 | 37,000 | 4,720 |
| 2000-12-22 | 451 | 464 | 450 | 451 | 27,000 | 4,510 |
| 2000-12-21 | 459 | 461 | 448 | 448 | 88,000 | 4,480 |
| 2000-12-20 | 490 | 490 | 460 | 460 | 48,000 | 4,600 |
| 2000-12-19 | 500 | 505 | 487 | 505 | 19,000 | 5,050 |
| 2000-12-18 | 516 | 516 | 495 | 500 | 16,000 | 5,000 |
| 2000-12-15 | 523 | 524 | 516 | 516 | 55,000 | 5,160 |
| 2000-12-14 | 515 | 524 | 510 | 524 | 20,000 | 5,240 |
| 2000-12-13 | 515 | 525 | 510 | 525 | 24,000 | 5,250 |
| 2000-12-12 | 517 | 524 | 515 | 516 | 25,000 | 5,160 |
| 2000-12-11 | 530 | 530 | 517 | 519 | 11,000 | 5,190 |
| 2000-12-08 | 515 | 517 | 515 | 515 | 31,000 | 5,150 |
| 2000-12-07 | 510 | 525 | 510 | 525 | 9,000 | 5,250 |
| 2000-12-06 | 523 | 530 | 510 | 510 | 41,000 | 5,100 |
| 2000-12-05 | 501 | 517 | 501 | 517 | 41,000 | 5,170 |
| 2000-12-04 | 510 | 520 | 510 | 513 | 20,000 | 5,130 |
| 2000-12-01 | 498 | 530 | 492 | 525 | 55,000 | 5,250 |
| 2000-11-30 | 495 | 500 | 495 | 500 | 13,000 | 5,000 |
| 2000-11-29 | 500 | 501 | 495 | 498 | 16,000 | 4,980 |
| 2000-11-28 | 500 | 504 | 500 | 500 | 37,000 | 5,000 |
| 2000-11-27 | 493 | 495 | 480 | 495 | 29,000 | 4,950 |
| 2000-11-24 | 480 | 483 | 479 | 483 | 15,000 | 4,830 |
| 2000-11-22 | 475 | 485 | 450 | 450 | 34,000 | 4,500 |
| 2000-11-21 | 475 | 480 | 454 | 456 | 73,000 | 4,560 |
| 2000-11-20 | 481 | 489 | 480 | 480 | 36,000 | 4,800 |
| 2000-11-17 | 501 | 502 | 480 | 480 | 55,000 | 4,800 |
| 2000-11-16 | 511 | 511 | 501 | 507 | 16,000 | 5,070 |
| 2000-11-15 | 511 | 518 | 501 | 506 | 20,000 | 5,060 |
| 2000-11-14 | 495 | 510 | 490 | 510 | 54,000 | 5,100 |
| 2000-11-13 | 494 | 495 | 490 | 495 | 26,000 | 4,950 |
| 2000-11-10 | 515 | 518 | 508 | 510 | 25,000 | 5,100 |
| 2000-11-09 | 520 | 520 | 518 | 520 | 17,000 | 5,200 |
| 2000-11-08 | 520 | 531 | 510 | 531 | 43,000 | 5,310 |
| 2000-11-07 | 525 | 530 | 525 | 526 | 19,000 | 5,260 |
| 2000-11-06 | 510 | 527 | 510 | 525 | 24,000 | 5,250 |
| 2000-11-02 | 510 | 516 | 510 | 510 | 22,000 | 5,100 |
| 2000-11-01 | 502 | 513 | 502 | 503 | 22,000 | 5,030 |
| 2000-10-31 | 510 | 515 | 500 | 500 | 24,000 | 5,000 |
| 2000-10-30 | 525 | 529 | 512 | 512 | 16,000 | 5,120 |
| 2000-10-27 | 520 | 530 | 515 | 520 | 23,000 | 5,200 |
| 2000-10-26 | 530 | 530 | 512 | 527 | 44,000 | 5,270 |
| 2000-10-25 | 528 | 532 | 528 | 530 | 20,000 | 5,300 |
| 2000-10-24 | 535 | 535 | 530 | 530 | 33,000 | 5,300 |
| 2000-10-23 | 555 | 563 | 535 | 535 | 25,000 | 5,350 |
| 2000-10-20 | 540 | 550 | 525 | 525 | 44,000 | 5,250 |
| 2000-10-19 | 510 | 525 | 510 | 525 | 23,000 | 5,250 |
| 2000-10-18 | 550 | 550 | 530 | 530 | 35,000 | 5,300 |
| 2000-10-17 | 559 | 559 | 540 | 550 | 29,000 | 5,500 |
| 2000-10-16 | 587 | 587 | 562 | 562 | 24,000 | 5,620 |
| 2000-10-13 | 560 | 560 | 550 | 551 | 27,000 | 5,510 |
| 2000-10-12 | 565 | 569 | 565 | 568 | 15,000 | 5,680 |
| 2000-10-11 | 570 | 578 | 561 | 578 | 45,000 | 5,780 |
| 2000-10-10 | 594 | 594 | 569 | 569 | 21,000 | 5,690 |
| 2000-10-06 | 561 | 580 | 558 | 580 | 38,000 | 5,800 |
| 2000-10-05 | 559 | 570 | 558 | 570 | 21,000 | 5,700 |
| 2000-10-04 | 570 | 570 | 555 | 560 | 18,000 | 5,600 |
| 2000-10-03 | 570 | 570 | 555 | 569 | 14,000 | 5,690 |
| 2000-10-02 | 539 | 552 | 532 | 551 | 17,000 | 5,510 |
| 2000-09-29 | 544 | 571 | 543 | 559 | 65,000 | 5,590 |
| 2000-09-28 | 541 | 546 | 541 | 544 | 8,000 | 5,440 |
| 2000-09-27 | 551 | 551 | 544 | 544 | 39,000 | 5,440 |
| 2000-09-26 | 561 | 570 | 555 | 570 | 13,000 | 5,700 |
| 2000-09-25 | 579 | 580 | 560 | 561 | 54,000 | 5,610 |
| 2000-09-22 | 581 | 581 | 560 | 562 | 34,000 | 5,620 |
| 2000-09-21 | 590 | 591 | 580 | 587 | 37,000 | 5,870 |
| 2000-09-20 | 580 | 590 | 578 | 580 | 30,000 | 5,800 |
| 2000-09-19 | 579 | 580 | 562 | 580 | 25,000 | 5,800 |
| 2000-09-18 | 580 | 581 | 562 | 581 | 23,000 | 5,810 |
| 2000-09-14 | 585 | 586 | 560 | 560 | 55,000 | 5,600 |
| 2000-09-13 | 581 | 585 | 573 | 580 | 76,000 | 5,800 |
| 2000-09-12 | 545 | 576 | 545 | 576 | 22,000 | 5,760 |
| 2000-09-11 | 585 | 585 | 575 | 575 | 65,000 | 5,750 |
| 2000-09-08 | 581 | 590 | 580 | 581 | 34,000 | 5,810 |
| 2000-09-07 | 588 | 593 | 581 | 591 | 23,000 | 5,910 |
| 2000-09-06 | 590 | 593 | 590 | 590 | 14,000 | 5,900 |
| 2000-09-05 | 594 | 600 | 593 | 600 | 34,000 | 6,000 |
| 2000-09-04 | 599 | 601 | 593 | 593 | 38,000 | 5,930 |
| 2000-09-01 | 600 | 602 | 593 | 599 | 35,000 | 5,990 |
| 2000-08-31 | 609 | 610 | 598 | 598 | 27,000 | 5,980 |
| 2000-08-30 | 600 | 615 | 596 | 615 | 23,000 | 6,150 |
| 2000-08-29 | 615 | 615 | 600 | 603 | 52,000 | 6,030 |
| 2000-08-28 | 625 | 630 | 620 | 620 | 84,000 | 6,200 |
| 2000-08-25 | 641 | 641 | 620 | 625 | 75,000 | 6,250 |
| 2000-08-24 | 635 | 649 | 635 | 636 | 79,000 | 6,360 |
| 2000-08-23 | 614 | 639 | 614 | 632 | 54,000 | 6,320 |
| 2000-08-22 | 630 | 634 | 620 | 634 | 41,000 | 6,340 |
| 2000-08-21 | 634 | 634 | 620 | 625 | 32,000 | 6,250 |
| 2000-08-18 | 650 | 650 | 631 | 634 | 112,000 | 6,340 |
| 2000-08-17 | 650 | 659 | 640 | 650 | 329,000 | 6,500 |
| 2000-08-16 | 595 | 625 | 595 | 620 | 92,000 | 6,200 |
| 2000-08-15 | 580 | 592 | 580 | 591 | 23,000 | 5,910 |
| 2000-08-14 | 570 | 582 | 570 | 580 | 41,000 | 5,800 |
| 2000-08-11 | 567 | 579 | 565 | 579 | 38,000 | 5,790 |
| 2000-08-10 | 565 | 584 | 563 | 567 | 23,000 | 5,670 |
| 2000-08-09 | 561 | 585 | 560 | 575 | 34,000 | 5,750 |
| 2000-08-08 | 580 | 580 | 556 | 556 | 52,000 | 5,560 |
| 2000-08-07 | 579 | 580 | 570 | 580 | 25,000 | 5,800 |
| 2000-08-04 | 570 | 579 | 560 | 579 | 25,000 | 5,790 |
| 2000-08-03 | 581 | 582 | 571 | 571 | 25,000 | 5,710 |
| 2000-08-02 | 572 | 593 | 572 | 581 | 54,000 | 5,810 |
| 2000-08-01 | 560 | 571 | 540 | 571 | 57,000 | 5,710 |
| 2000-07-31 | 520 | 546 | 520 | 530 | 64,000 | 5,300 |
| 2000-07-28 | 573 | 575 | 550 | 550 | 62,000 | 5,500 |
| 2000-07-27 | 609 | 609 | 572 | 575 | 95,000 | 5,750 |
| 2000-07-26 | 591 | 609 | 585 | 609 | 72,000 | 6,090 |
| 2000-07-25 | 595 | 600 | 591 | 595 | 40,000 | 5,950 |
| 2000-07-24 | 598 | 610 | 595 | 604 | 61,000 | 6,040 |
| 2000-07-21 | 630 | 645 | 629 | 638 | 46,000 | 6,380 |
| 2000-07-19 | 630 | 633 | 615 | 620 | 133,000 | 6,200 |
| 2000-07-18 | 660 | 661 | 630 | 634 | 137,000 | 6,340 |
| 2000-07-17 | 675 | 676 | 660 | 663 | 100,000 | 6,630 |
| 2000-07-14 | 645 | 675 | 645 | 675 | 139,000 | 6,750 |
| 2000-07-13 | 665 | 665 | 646 | 657 | 138,000 | 6,570 |
| 2000-07-12 | 690 | 700 | 669 | 677 | 205,000 | 6,770 |
| 2000-07-11 | 690 | 715 | 685 | 700 | 955,000 | 7,000 |
| 2000-07-10 | 660 | 695 | 645 | 690 | 816,000 | 6,900 |
| 2000-07-07 | 645 | 671 | 635 | 661 | 995,000 | 6,610 |
| 2000-07-06 | 600 | 600 | 590 | 595 | 51,000 | 5,950 |
| 2000-07-05 | 609 | 610 | 600 | 607 | 76,000 | 6,070 |
| 2000-07-04 | 626 | 645 | 600 | 619 | 247,000 | 6,190 |
| 2000-07-03 | 576 | 630 | 576 | 625 | 427,000 | 6,250 |
| 2000-06-30 | 570 | 575 | 560 | 570 | 137,000 | 5,700 |
| 2000-06-29 | 552 | 560 | 550 | 560 | 150,000 | 5,600 |
| 2000-06-28 | 548 | 554 | 540 | 540 | 71,000 | 5,400 |
| 2000-06-27 | 554 | 555 | 545 | 548 | 66,000 | 5,480 |
| 2000-06-26 | 558 | 558 | 550 | 554 | 191,000 | 5,540 |
| 2000-06-23 | 530 | 550 | 520 | 544 | 160,000 | 5,440 |
| 2000-06-22 | 520 | 534 | 518 | 520 | 108,000 | 5,200 |
| 2000-06-21 | 523 | 523 | 496 | 503 | 48,000 | 5,030 |
| 2000-06-20 | 498 | 514 | 498 | 503 | 104,000 | 5,030 |
| 2000-06-19 | 500 | 500 | 490 | 492 | 40,000 | 4,920 |
| 2000-06-16 | 500 | 510 | 498 | 500 | 89,000 | 5,000 |
| 2000-06-15 | 506 | 509 | 500 | 500 | 46,000 | 5,000 |
| 2000-06-14 | 521 | 529 | 501 | 501 | 93,000 | 5,010 |
| 2000-06-13 | 526 | 530 | 512 | 520 | 76,000 | 5,200 |
| 2000-06-12 | 530 | 531 | 526 | 530 | 33,000 | 5,300 |
| 2000-06-09 | 530 | 530 | 525 | 526 | 56,000 | 5,260 |
| 2000-06-08 | 527 | 538 | 526 | 530 | 47,000 | 5,300 |
| 2000-06-07 | 522 | 535 | 522 | 532 | 51,000 | 5,320 |
| 2000-06-06 | 530 | 540 | 525 | 527 | 69,000 | 5,270 |
| 2000-06-05 | 530 | 540 | 521 | 530 | 113,000 | 5,300 |
| 2000-06-02 | 510 | 528 | 510 | 511 | 91,000 | 5,110 |
| 2000-06-01 | 528 | 529 | 510 | 510 | 65,000 | 5,100 |
| 2000-05-31 | 535 | 538 | 528 | 528 | 116,000 | 5,280 |
| 2000-05-30 | 514 | 535 | 514 | 528 | 186,000 | 5,280 |
| 2000-05-29 | 500 | 512 | 500 | 510 | 62,000 | 5,100 |
| 2000-05-26 | 515 | 515 | 494 | 500 | 124,000 | 5,000 |
| 2000-05-25 | 510 | 518 | 510 | 515 | 195,000 | 5,150 |
| 2000-05-24 | 480 | 500 | 477 | 500 | 163,000 | 5,000 |
| 2000-05-23 | 480 | 488 | 476 | 485 | 121,000 | 4,850 |
| 2000-05-22 | 466 | 490 | 465 | 490 | 236,000 | 4,900 |
| 2000-05-19 | 435 | 461 | 425 | 461 | 145,000 | 4,610 |
| 2000-05-18 | 430 | 435 | 429 | 429 | 28,000 | 4,290 |
| 2000-05-17 | 420 | 440 | 419 | 429 | 59,000 | 4,290 |
| 2000-05-16 | 420 | 421 | 416 | 419 | 48,000 | 4,190 |
| 2000-05-15 | 419 | 421 | 415 | 415 | 30,000 | 4,150 |
| 2000-05-12 | 421 | 423 | 417 | 419 | 18,000 | 4,190 |
| 2000-05-11 | 416 | 420 | 415 | 420 | 18,000 | 4,200 |
| 2000-05-10 | 429 | 429 | 413 | 425 | 34,000 | 4,250 |
| 2000-05-09 | 425 | 425 | 410 | 424 | 24,000 | 4,240 |
| 2000-05-08 | 411 | 425 | 411 | 420 | 20,000 | 4,200 |
| 2000-05-02 | 415 | 415 | 406 | 410 | 22,000 | 4,100 |
| 2000-05-01 | 406 | 415 | 400 | 415 | 68,000 | 4,150 |
| 2000-04-28 | 402 | 405 | 400 | 401 | 21,000 | 4,010 |
| 2000-04-27 | 415 | 415 | 405 | 405 | 23,000 | 4,050 |
| 2000-04-26 | 425 | 429 | 415 | 420 | 22,000 | 4,200 |
| 2000-04-25 | 410 | 425 | 410 | 420 | 13,000 | 4,200 |
| 2000-04-24 | 410 | 420 | 405 | 410 | 18,000 | 4,100 |
| 2000-04-21 | 420 | 420 | 407 | 410 | 19,000 | 4,100 |
| 2000-04-20 | 406 | 417 | 405 | 406 | 13,000 | 4,060 |
| 2000-04-19 | 427 | 427 | 405 | 405 | 25,000 | 4,050 |
| 2000-04-18 | 430 | 430 | 400 | 405 | 51,000 | 4,050 |
| 2000-04-17 | 403 | 403 | 396 | 400 | 53,000 | 4,000 |
| 2000-04-14 | 430 | 431 | 426 | 428 | 41,000 | 4,280 |
| 2000-04-13 | 442 | 442 | 430 | 431 | 27,000 | 4,310 |
| 2000-04-12 | 445 | 450 | 435 | 441 | 59,000 | 4,410 |
| 2000-04-11 | 438 | 445 | 430 | 445 | 30,000 | 4,450 |
| 2000-04-10 | 430 | 435 | 430 | 435 | 21,000 | 4,350 |
| 2000-04-07 | 429 | 430 | 421 | 422 | 33,000 | 4,220 |
| 2000-04-06 | 431 | 435 | 431 | 433 | 18,000 | 4,330 |
| 2000-04-05 | 435 | 435 | 430 | 431 | 49,000 | 4,310 |
| 2000-04-04 | 440 | 440 | 430 | 430 | 24,000 | 4,300 |
| 2000-04-03 | 428 | 429 | 428 | 429 | 5,000 | 4,290 |
| 2000-03-31 | 425 | 440 | 425 | 426 | 26,000 | 4,260 |
| 2000-03-30 | 445 | 445 | 426 | 440 | 16,000 | 4,400 |
| 2000-03-29 | 444 | 445 | 425 | 444 | 34,000 | 4,440 |
| 2000-03-28 | 433 | 443 | 430 | 443 | 30,000 | 4,430 |
| 2000-03-27 | 426 | 444 | 426 | 435 | 34,000 | 4,350 |
| 2000-03-24 | 431 | 431 | 421 | 421 | 29,000 | 4,210 |
| 2000-03-23 | 435 | 435 | 430 | 431 | 19,000 | 4,310 |
| 2000-03-22 | 435 | 435 | 423 | 430 | 12,000 | 4,300 |
| 2000-03-21 | 433 | 437 | 420 | 420 | 46,000 | 4,200 |
| 2000-03-17 | 439 | 440 | 425 | 431 | 37,000 | 4,310 |
| 2000-03-16 | 445 | 445 | 435 | 440 | 40,000 | 4,400 |
| 2000-03-15 | 437 | 441 | 431 | 441 | 14,000 | 4,410 |
| 2000-03-14 | 425 | 450 | 420 | 447 | 20,000 | 4,470 |
| 2000-03-13 | 435 | 445 | 425 | 430 | 48,000 | 4,300 |
| 2000-03-10 | 419 | 438 | 419 | 428 | 144,000 | 4,280 |
| 2000-03-09 | 405 | 420 | 403 | 414 | 49,000 | 4,140 |
| 2000-03-08 | 400 | 405 | 398 | 405 | 107,000 | 4,050 |
| 2000-03-07 | 402 | 406 | 401 | 403 | 14,000 | 4,030 |
| 2000-03-06 | 402 | 405 | 401 | 401 | 53,000 | 4,010 |
| 2000-03-03 | 401 | 403 | 400 | 400 | 94,000 | 4,000 |
| 2000-03-02 | 407 | 407 | 401 | 403 | 94,000 | 4,030 |
| 2000-03-01 | 410 | 410 | 401 | 407 | 38,000 | 4,070 |
| 2000-02-29 | 420 | 420 | 408 | 410 | 52,000 | 4,100 |
| 2000-02-28 | 424 | 424 | 410 | 410 | 21,000 | 4,100 |
| 2000-02-25 | 400 | 414 | 400 | 414 | 24,000 | 4,140 |
| 2000-02-24 | 400 | 405 | 398 | 400 | 78,000 | 4,000 |
| 2000-02-23 | 396 | 405 | 396 | 401 | 61,000 | 4,010 |
| 2000-02-22 | 405 | 405 | 401 | 401 | 27,000 | 4,010 |
| 2000-02-21 | 400 | 406 | 396 | 396 | 56,000 | 3,960 |
| 2000-02-18 | 410 | 410 | 406 | 406 | 18,000 | 4,060 |
| 2000-02-17 | 412 | 416 | 405 | 411 | 87,000 | 4,110 |
| 2000-02-16 | 420 | 420 | 413 | 413 | 9,000 | 4,130 |
| 2000-02-15 | 425 | 425 | 420 | 420 | 23,000 | 4,200 |
| 2000-02-14 | 427 | 435 | 425 | 425 | 37,000 | 4,250 |
| 2000-02-10 | 434 | 434 | 430 | 432 | 40,000 | 4,320 |
| 2000-02-09 | 440 | 440 | 433 | 434 | 26,000 | 4,340 |
| 2000-02-08 | 440 | 440 | 439 | 440 | 15,000 | 4,400 |
| 2000-02-07 | 440 | 440 | 430 | 440 | 23,000 | 4,400 |
| 2000-02-04 | 463 | 469 | 455 | 455 | 24,000 | 4,550 |
| 2000-02-03 | 460 | 463 | 451 | 463 | 21,000 | 4,630 |
| 2000-02-02 | 469 | 469 | 450 | 458 | 52,000 | 4,580 |
| 2000-02-01 | 447 | 465 | 446 | 465 | 11,000 | 4,650 |
| 2000-01-31 | 451 | 470 | 436 | 445 | 40,000 | 4,450 |
| 2000-01-28 | 428 | 430 | 421 | 421 | 41,000 | 4,210 |
| 2000-01-27 | 430 | 430 | 425 | 427 | 89,000 | 4,270 |
| 2000-01-26 | 435 | 435 | 430 | 430 | 47,000 | 4,300 |
| 2000-01-25 | 436 | 439 | 431 | 431 | 17,000 | 4,310 |
| 2000-01-24 | 458 | 458 | 444 | 444 | 19,000 | 4,440 |
| 2000-01-21 | 458 | 460 | 436 | 451 | 45,000 | 4,510 |
| 2000-01-20 | 469 | 469 | 458 | 458 | 45,000 | 4,580 |
| 2000-01-19 | 470 | 470 | 461 | 464 | 60,000 | 4,640 |
| 2000-01-18 | 463 | 468 | 461 | 465 | 39,000 | 4,650 |
| 2000-01-17 | 452 | 458 | 452 | 458 | 22,000 | 4,580 |
| 2000-01-14 | 425 | 427 | 422 | 427 | 37,000 | 4,270 |
| 2000-01-13 | 408 | 420 | 408 | 420 | 27,000 | 4,200 |
| 2000-01-12 | 406 | 410 | 405 | 406 | 44,000 | 4,060 |
| 2000-01-11 | 414 | 414 | 405 | 406 | 27,000 | 4,060 |
| 2000-01-07 | 406 | 410 | 405 | 409 | 28,000 | 4,090 |
| 2000-01-06 | 405 | 420 | 405 | 405 | 27,000 | 4,050 |
| 2000-01-05 | 399 | 419 | 396 | 400 | 36,000 | 4,000 |
| 2000-01-04 | 406 | 406 | 401 | 401 | 15,000 | 4,010 |
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
