4100 戸田工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 386 | 389 | 386 | 386 | 43,000 | 3,860 |
| 2001-12-27 | 386 | 391 | 385 | 385 | 34,000 | 3,850 |
| 2001-12-26 | 393 | 393 | 386 | 386 | 43,000 | 3,860 |
| 2001-12-25 | 392 | 393 | 391 | 393 | 16,000 | 3,930 |
| 2001-12-21 | 403 | 403 | 391 | 391 | 14,000 | 3,910 |
| 2001-12-20 | 402 | 402 | 399 | 399 | 21,000 | 3,990 |
| 2001-12-19 | 401 | 402 | 394 | 402 | 35,000 | 4,020 |
| 2001-12-18 | 404 | 404 | 399 | 403 | 21,000 | 4,030 |
| 2001-12-17 | 396 | 402 | 396 | 400 | 9,000 | 4,000 |
| 2001-12-14 | 396 | 400 | 395 | 398 | 83,000 | 3,980 |
| 2001-12-13 | 408 | 410 | 400 | 400 | 18,000 | 4,000 |
| 2001-12-12 | 400 | 409 | 400 | 408 | 15,000 | 4,080 |
| 2001-12-11 | 404 | 404 | 400 | 400 | 24,000 | 4,000 |
| 2001-12-10 | 410 | 410 | 403 | 408 | 19,000 | 4,080 |
| 2001-12-07 | 404 | 404 | 403 | 403 | 6,000 | 4,030 |
| 2001-12-06 | 405 | 410 | 405 | 410 | 26,000 | 4,100 |
| 2001-12-05 | 402 | 406 | 402 | 404 | 22,000 | 4,040 |
| 2001-12-04 | 408 | 409 | 404 | 407 | 14,000 | 4,070 |
| 2001-12-03 | 410 | 410 | 401 | 409 | 15,000 | 4,090 |
| 2001-11-30 | 413 | 413 | 401 | 406 | 40,000 | 4,060 |
| 2001-11-29 | 411 | 413 | 410 | 413 | 18,000 | 4,130 |
| 2001-11-28 | 414 | 418 | 413 | 417 | 14,000 | 4,170 |
| 2001-11-27 | 421 | 424 | 418 | 424 | 29,000 | 4,240 |
| 2001-11-26 | 406 | 422 | 406 | 422 | 30,000 | 4,220 |
| 2001-11-22 | 405 | 415 | 405 | 410 | 12,000 | 4,100 |
| 2001-11-21 | 405 | 413 | 405 | 408 | 28,000 | 4,080 |
| 2001-11-20 | 409 | 410 | 406 | 406 | 27,000 | 4,060 |
| 2001-11-19 | 408 | 411 | 408 | 409 | 17,000 | 4,090 |
| 2001-11-16 | 411 | 412 | 406 | 408 | 30,000 | 4,080 |
| 2001-11-15 | 409 | 415 | 406 | 415 | 12,000 | 4,150 |
| 2001-11-14 | 407 | 415 | 407 | 412 | 24,000 | 4,120 |
| 2001-11-13 | 420 | 424 | 395 | 398 | 32,000 | 3,980 |
| 2001-11-12 | 428 | 428 | 420 | 420 | 8,000 | 4,200 |
| 2001-11-09 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 2001-11-08 | 440 | 440 | 431 | 431 | 7,000 | 4,310 |
| 2001-11-07 | 435 | 443 | 435 | 442 | 20,000 | 4,420 |
| 2001-11-06 | 435 | 444 | 433 | 434 | 14,000 | 4,340 |
| 2001-11-05 | 437 | 448 | 435 | 435 | 28,000 | 4,350 |
| 2001-11-02 | 442 | 447 | 435 | 440 | 33,000 | 4,400 |
| 2001-11-01 | 442 | 443 | 435 | 440 | 20,000 | 4,400 |
| 2001-10-31 | 432 | 437 | 432 | 437 | 10,000 | 4,370 |
| 2001-10-30 | 450 | 450 | 444 | 447 | 14,000 | 4,470 |
| 2001-10-29 | 456 | 456 | 451 | 455 | 23,000 | 4,550 |
| 2001-10-26 | 444 | 455 | 444 | 455 | 19,000 | 4,550 |
| 2001-10-25 | 455 | 456 | 447 | 447 | 16,000 | 4,470 |
| 2001-10-24 | 455 | 455 | 444 | 444 | 20,000 | 4,440 |
| 2001-10-23 | 437 | 452 | 435 | 449 | 27,000 | 4,490 |
| 2001-10-22 | 432 | 437 | 428 | 432 | 24,000 | 4,320 |
| 2001-10-19 | 440 | 440 | 431 | 432 | 7,000 | 4,320 |
| 2001-10-18 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 2001-10-17 | 438 | 443 | 438 | 440 | 14,000 | 4,400 |
| 2001-10-16 | 449 | 449 | 438 | 446 | 6,000 | 4,460 |
| 2001-10-15 | 441 | 452 | 441 | 450 | 10,000 | 4,500 |
| 2001-10-12 | 450 | 450 | 436 | 440 | 21,000 | 4,400 |
| 2001-10-11 | 445 | 452 | 445 | 452 | 9,000 | 4,520 |
| 2001-10-10 | 431 | 444 | 431 | 443 | 12,000 | 4,430 |
| 2001-10-09 | 449 | 449 | 431 | 431 | 6,000 | 4,310 |
| 2001-10-05 | 460 | 460 | 439 | 439 | 18,000 | 4,390 |
| 2001-10-04 | 460 | 460 | 452 | 454 | 13,000 | 4,540 |
| 2001-10-03 | 460 | 460 | 458 | 458 | 13,000 | 4,580 |
| 2001-10-02 | 449 | 454 | 445 | 454 | 13,000 | 4,540 |
| 2001-10-01 | 435 | 449 | 435 | 447 | 15,000 | 4,470 |
| 2001-09-28 | 421 | 432 | 421 | 432 | 9,000 | 4,320 |
| 2001-09-27 | 430 | 430 | 418 | 418 | 6,000 | 4,180 |
| 2001-09-26 | 418 | 418 | 410 | 415 | 11,000 | 4,150 |
| 2001-09-25 | 440 | 440 | 430 | 430 | 18,000 | 4,300 |
| 2001-09-21 | 410 | 416 | 407 | 416 | 14,000 | 4,160 |
| 2001-09-20 | 430 | 430 | 413 | 415 | 14,000 | 4,150 |
| 2001-09-19 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 2001-09-18 | 402 | 407 | 395 | 407 | 25,000 | 4,070 |
| 2001-09-17 | 410 | 410 | 400 | 401 | 26,000 | 4,010 |
| 2001-09-14 | 415 | 432 | 410 | 413 | 31,000 | 4,130 |
| 2001-09-13 | 394 | 410 | 393 | 410 | 19,000 | 4,100 |
| 2001-09-12 | 400 | 409 | 390 | 391 | 29,000 | 3,910 |
| 2001-09-11 | 413 | 418 | 413 | 416 | 11,000 | 4,160 |
| 2001-09-10 | 420 | 420 | 410 | 410 | 24,000 | 4,100 |
| 2001-09-07 | 425 | 425 | 422 | 425 | 6,000 | 4,250 |
| 2001-09-06 | 441 | 441 | 435 | 435 | 7,000 | 4,350 |
| 2001-09-05 | 441 | 450 | 440 | 441 | 26,000 | 4,410 |
| 2001-09-04 | 449 | 449 | 442 | 447 | 31,000 | 4,470 |
| 2001-09-03 | 461 | 461 | 460 | 460 | 16,000 | 4,600 |
| 2001-08-31 | 461 | 466 | 461 | 461 | 24,000 | 4,610 |
| 2001-08-30 | 461 | 462 | 461 | 461 | 17,000 | 4,610 |
| 2001-08-29 | 461 | 466 | 461 | 462 | 15,000 | 4,620 |
| 2001-08-28 | 478 | 478 | 465 | 465 | 13,000 | 4,650 |
| 2001-08-27 | 480 | 480 | 470 | 477 | 4,000 | 4,770 |
| 2001-08-24 | 481 | 481 | 468 | 470 | 7,000 | 4,700 |
| 2001-08-23 | 471 | 472 | 466 | 466 | 15,000 | 4,660 |
| 2001-08-22 | 480 | 480 | 470 | 473 | 10,000 | 4,730 |
| 2001-08-21 | 476 | 476 | 465 | 465 | 2,000 | 4,650 |
| 2001-08-20 | 484 | 484 | 466 | 466 | 24,000 | 4,660 |
| 2001-08-17 | 479 | 479 | 478 | 478 | 13,000 | 4,780 |
| 2001-08-16 | 479 | 479 | 478 | 479 | 13,000 | 4,790 |
| 2001-08-15 | 482 | 490 | 480 | 480 | 18,000 | 4,800 |
| 2001-08-14 | 482 | 482 | 480 | 481 | 7,000 | 4,810 |
| 2001-08-13 | 482 | 482 | 478 | 480 | 12,000 | 4,800 |
| 2001-08-10 | 482 | 489 | 482 | 489 | 5,000 | 4,890 |
| 2001-08-09 | 481 | 486 | 480 | 480 | 15,000 | 4,800 |
| 2001-08-08 | 486 | 495 | 485 | 485 | 22,000 | 4,850 |
| 2001-08-07 | 498 | 498 | 486 | 486 | 6,000 | 4,860 |
| 2001-08-06 | 485 | 485 | 483 | 483 | 3,000 | 4,830 |
| 2001-08-03 | 500 | 500 | 480 | 481 | 14,000 | 4,810 |
| 2001-08-02 | 495 | 505 | 495 | 505 | 19,000 | 5,050 |
| 2001-08-01 | 476 | 490 | 476 | 490 | 19,000 | 4,900 |
| 2001-07-31 | 480 | 484 | 471 | 471 | 16,000 | 4,710 |
| 2001-07-30 | 480 | 481 | 480 | 480 | 6,000 | 4,800 |
| 2001-07-27 | 480 | 480 | 475 | 475 | 9,000 | 4,750 |
| 2001-07-26 | 484 | 484 | 482 | 482 | 5,000 | 4,820 |
| 2001-07-25 | 465 | 478 | 465 | 478 | 6,000 | 4,780 |
| 2001-07-24 | 468 | 478 | 465 | 465 | 39,000 | 4,650 |
| 2001-07-23 | 480 | 480 | 463 | 474 | 15,000 | 4,740 |
| 2001-07-19 | 480 | 481 | 480 | 480 | 10,000 | 4,800 |
| 2001-07-18 | 488 | 488 | 480 | 481 | 9,000 | 4,810 |
| 2001-07-17 | 480 | 488 | 480 | 488 | 6,000 | 4,880 |
| 2001-07-16 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 2001-07-13 | 486 | 489 | 480 | 480 | 14,000 | 4,800 |
| 2001-07-12 | 480 | 481 | 480 | 480 | 23,000 | 4,800 |
| 2001-07-11 | 480 | 488 | 476 | 476 | 31,000 | 4,760 |
| 2001-07-10 | 490 | 490 | 480 | 484 | 20,000 | 4,840 |
| 2001-07-09 | 491 | 491 | 480 | 480 | 27,000 | 4,800 |
| 2001-07-06 | 493 | 494 | 492 | 494 | 13,000 | 4,940 |
| 2001-07-05 | 496 | 496 | 493 | 493 | 18,000 | 4,930 |
| 2001-07-04 | 495 | 497 | 495 | 496 | 4,000 | 4,960 |
| 2001-07-03 | 505 | 505 | 492 | 492 | 24,000 | 4,920 |
| 2001-07-02 | 520 | 520 | 499 | 504 | 5,000 | 5,040 |
| 2001-06-29 | 504 | 523 | 504 | 520 | 28,000 | 5,200 |
| 2001-06-28 | 502 | 509 | 500 | 504 | 15,000 | 5,040 |
| 2001-06-27 | 509 | 510 | 502 | 502 | 7,000 | 5,020 |
| 2001-06-26 | 511 | 511 | 495 | 510 | 14,000 | 5,100 |
| 2001-06-25 | 503 | 514 | 495 | 508 | 15,000 | 5,080 |
| 2001-06-22 | 489 | 491 | 489 | 490 | 13,000 | 4,900 |
| 2001-06-21 | 481 | 490 | 479 | 490 | 19,000 | 4,900 |
| 2001-06-20 | 482 | 485 | 476 | 483 | 16,000 | 4,830 |
| 2001-06-19 | 482 | 484 | 481 | 482 | 7,000 | 4,820 |
| 2001-06-18 | 490 | 490 | 476 | 480 | 17,000 | 4,800 |
| 2001-06-15 | 494 | 494 | 480 | 481 | 64,000 | 4,810 |
| 2001-06-14 | 504 | 504 | 495 | 495 | 19,000 | 4,950 |
| 2001-06-13 | 508 | 510 | 502 | 504 | 29,000 | 5,040 |
| 2001-06-12 | 511 | 515 | 509 | 509 | 11,000 | 5,090 |
| 2001-06-11 | 521 | 521 | 510 | 510 | 16,000 | 5,100 |
| 2001-06-08 | 509 | 513 | 509 | 511 | 71,000 | 5,110 |
| 2001-06-07 | 512 | 524 | 510 | 519 | 14,000 | 5,190 |
| 2001-06-06 | 520 | 530 | 510 | 520 | 37,000 | 5,200 |
| 2001-06-05 | 526 | 526 | 515 | 515 | 30,000 | 5,150 |
| 2001-06-04 | 540 | 544 | 520 | 525 | 52,000 | 5,250 |
| 2001-06-01 | 537 | 548 | 537 | 540 | 131,000 | 5,400 |
| 2001-05-31 | 514 | 555 | 514 | 531 | 195,000 | 5,310 |
| 2001-05-30 | 520 | 520 | 503 | 510 | 23,000 | 5,100 |
| 2001-05-29 | 516 | 520 | 512 | 515 | 13,000 | 5,150 |
| 2001-05-28 | 535 | 535 | 520 | 520 | 29,000 | 5,200 |
| 2001-05-25 | 520 | 521 | 519 | 519 | 11,000 | 5,190 |
| 2001-05-24 | 515 | 520 | 513 | 519 | 29,000 | 5,190 |
| 2001-05-23 | 522 | 533 | 512 | 522 | 23,000 | 5,220 |
| 2001-05-22 | 512 | 523 | 512 | 523 | 35,000 | 5,230 |
| 2001-05-21 | 516 | 530 | 510 | 530 | 36,000 | 5,300 |
| 2001-05-18 | 504 | 520 | 504 | 514 | 12,000 | 5,140 |
| 2001-05-17 | 502 | 513 | 502 | 502 | 23,000 | 5,020 |
| 2001-05-16 | 514 | 517 | 506 | 514 | 10,000 | 5,140 |
| 2001-05-15 | 503 | 515 | 503 | 514 | 20,000 | 5,140 |
| 2001-05-14 | 519 | 519 | 502 | 510 | 34,000 | 5,100 |
| 2001-05-11 | 525 | 530 | 525 | 525 | 13,000 | 5,250 |
| 2001-05-10 | 525 | 533 | 525 | 529 | 18,000 | 5,290 |
| 2001-05-09 | 531 | 535 | 529 | 535 | 21,000 | 5,350 |
| 2001-05-08 | 538 | 539 | 532 | 535 | 48,000 | 5,350 |
| 2001-05-07 | 539 | 540 | 536 | 540 | 25,000 | 5,400 |
| 2001-05-02 | 537 | 537 | 531 | 536 | 76,000 | 5,360 |
| 2001-05-01 | 535 | 540 | 529 | 530 | 51,000 | 5,300 |
| 2001-04-27 | 536 | 536 | 525 | 534 | 22,000 | 5,340 |
| 2001-04-26 | 535 | 538 | 530 | 536 | 35,000 | 5,360 |
| 2001-04-25 | 520 | 535 | 520 | 535 | 9,000 | 5,350 |
| 2001-04-24 | 539 | 539 | 514 | 530 | 42,000 | 5,300 |
| 2001-04-23 | 531 | 540 | 528 | 530 | 27,000 | 5,300 |
| 2001-04-20 | 541 | 542 | 536 | 537 | 18,000 | 5,370 |
| 2001-04-19 | 535 | 540 | 530 | 538 | 43,000 | 5,380 |
| 2001-04-18 | 530 | 535 | 529 | 535 | 22,000 | 5,350 |
| 2001-04-17 | 535 | 535 | 527 | 530 | 12,000 | 5,300 |
| 2001-04-16 | 535 | 535 | 527 | 532 | 18,000 | 5,320 |
| 2001-04-13 | 510 | 520 | 510 | 520 | 66,000 | 5,200 |
| 2001-04-12 | 515 | 515 | 502 | 503 | 57,000 | 5,030 |
| 2001-04-11 | 515 | 519 | 510 | 513 | 52,000 | 5,130 |
| 2001-04-10 | 510 | 515 | 510 | 510 | 44,000 | 5,100 |
| 2001-04-09 | 510 | 510 | 510 | 510 | 11,000 | 5,100 |
| 2001-04-06 | 510 | 510 | 501 | 508 | 28,000 | 5,080 |
| 2001-04-05 | 510 | 510 | 498 | 509 | 35,000 | 5,090 |
| 2001-04-04 | 495 | 510 | 495 | 510 | 55,000 | 5,100 |
| 2001-04-03 | 504 | 504 | 495 | 495 | 19,000 | 4,950 |
| 2001-04-02 | 495 | 500 | 495 | 500 | 15,000 | 5,000 |
| 2001-03-30 | 495 | 500 | 495 | 495 | 48,000 | 4,950 |
| 2001-03-29 | 500 | 506 | 495 | 495 | 74,000 | 4,950 |
| 2001-03-28 | 500 | 500 | 487 | 487 | 19,000 | 4,870 |
| 2001-03-27 | 504 | 505 | 500 | 500 | 46,000 | 5,000 |
| 2001-03-26 | 496 | 504 | 493 | 504 | 43,000 | 5,040 |
| 2001-03-23 | 479 | 481 | 471 | 476 | 35,000 | 4,760 |
| 2001-03-22 | 478 | 485 | 478 | 484 | 38,000 | 4,840 |
| 2001-03-21 | 469 | 480 | 465 | 480 | 26,000 | 4,800 |
| 2001-03-19 | 470 | 472 | 469 | 470 | 32,000 | 4,700 |
| 2001-03-16 | 480 | 480 | 470 | 471 | 14,000 | 4,710 |
| 2001-03-15 | 472 | 480 | 470 | 470 | 27,000 | 4,700 |
| 2001-03-14 | 475 | 479 | 474 | 477 | 30,000 | 4,770 |
| 2001-03-13 | 480 | 480 | 470 | 474 | 19,000 | 4,740 |
| 2001-03-12 | 486 | 489 | 483 | 488 | 25,000 | 4,880 |
| 2001-03-09 | 489 | 490 | 485 | 490 | 45,000 | 4,900 |
| 2001-03-08 | 480 | 480 | 474 | 474 | 30,000 | 4,740 |
| 2001-03-07 | 485 | 495 | 480 | 480 | 34,000 | 4,800 |
| 2001-03-06 | 483 | 485 | 473 | 485 | 11,000 | 4,850 |
| 2001-03-05 | 471 | 481 | 471 | 473 | 30,000 | 4,730 |
| 2001-03-02 | 491 | 494 | 480 | 481 | 44,000 | 4,810 |
| 2001-03-01 | 499 | 499 | 491 | 491 | 16,000 | 4,910 |
| 2001-02-28 | 503 | 505 | 496 | 505 | 37,000 | 5,050 |
| 2001-02-27 | 488 | 505 | 488 | 501 | 77,000 | 5,010 |
| 2001-02-26 | 473 | 490 | 472 | 488 | 53,000 | 4,880 |
| 2001-02-23 | 475 | 475 | 468 | 471 | 18,000 | 4,710 |
| 2001-02-22 | 465 | 470 | 465 | 465 | 64,000 | 4,650 |
| 2001-02-21 | 451 | 465 | 450 | 462 | 64,000 | 4,620 |
| 2001-02-20 | 450 | 452 | 450 | 450 | 23,000 | 4,500 |
| 2001-02-19 | 455 | 455 | 445 | 450 | 24,000 | 4,500 |
| 2001-02-16 | 457 | 457 | 450 | 450 | 67,000 | 4,500 |
| 2001-02-15 | 456 | 470 | 456 | 457 | 30,000 | 4,570 |
| 2001-02-14 | 455 | 456 | 455 | 455 | 10,000 | 4,550 |
| 2001-02-13 | 457 | 457 | 453 | 455 | 21,000 | 4,550 |
| 2001-02-09 | 458 | 459 | 453 | 453 | 24,000 | 4,530 |
| 2001-02-08 | 452 | 459 | 452 | 459 | 9,000 | 4,590 |
| 2001-02-07 | 469 | 469 | 452 | 453 | 8,000 | 4,530 |
| 2001-02-06 | 470 | 478 | 470 | 470 | 41,000 | 4,700 |
| 2001-02-05 | 459 | 469 | 453 | 469 | 53,000 | 4,690 |
| 2001-02-02 | 459 | 459 | 452 | 454 | 14,000 | 4,540 |
| 2001-02-01 | 452 | 459 | 450 | 459 | 20,000 | 4,590 |
| 2001-01-31 | 456 | 462 | 450 | 455 | 31,000 | 4,550 |
| 2001-01-30 | 446 | 453 | 446 | 453 | 16,000 | 4,530 |
| 2001-01-29 | 444 | 444 | 438 | 442 | 10,000 | 4,420 |
| 2001-01-26 | 450 | 451 | 440 | 440 | 26,000 | 4,400 |
| 2001-01-25 | 451 | 456 | 450 | 454 | 20,000 | 4,540 |
| 2001-01-24 | 458 | 461 | 451 | 451 | 29,000 | 4,510 |
| 2001-01-23 | 454 | 458 | 452 | 458 | 16,000 | 4,580 |
| 2001-01-22 | 456 | 459 | 451 | 451 | 35,000 | 4,510 |
| 2001-01-19 | 451 | 459 | 451 | 452 | 22,000 | 4,520 |
| 2001-01-18 | 434 | 448 | 434 | 446 | 24,000 | 4,460 |
| 2001-01-17 | 434 | 440 | 434 | 438 | 12,000 | 4,380 |
| 2001-01-16 | 438 | 438 | 423 | 430 | 23,000 | 4,300 |
| 2001-01-15 | 422 | 438 | 421 | 438 | 56,000 | 4,380 |
| 2001-01-12 | 408 | 429 | 408 | 422 | 45,000 | 4,220 |
| 2001-01-11 | 405 | 410 | 402 | 403 | 65,000 | 4,030 |
| 2001-01-10 | 410 | 420 | 400 | 405 | 159,000 | 4,050 |
| 2001-01-09 | 450 | 450 | 427 | 427 | 58,000 | 4,270 |
| 2001-01-05 | 458 | 458 | 453 | 455 | 66,000 | 4,550 |
| 2001-01-04 | 462 | 462 | 459 | 459 | 11,000 | 4,590 |
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
