4100 戸田工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303843843843843,0003,840
2002-12-2737438337038317,0003,830
2002-12-2636537536537430,0003,740
2002-12-2536436536036537,0003,650
2002-12-2435736435736466,0003,640
2002-12-2035836335635642,0003,560
2002-12-1935835935535850,0003,580
2002-12-1835835835735836,0003,580
2002-12-1736236235636048,0003,600
2002-12-1636937436236249,0003,620
2002-12-1338038037137198,0003,710
2002-12-1237738037438075,0003,800
2002-12-1137738337737819,0003,780
2002-12-1039739738338336,0003,830
2002-12-0939139137738325,0003,830
2002-12-0640040039139132,0003,910
2002-12-0540540540040020,0004,000
2002-12-0440540539740321,0004,030
2002-12-0339840039440046,0004,000
2002-12-0239839939339816,0003,980
2002-11-2939640539240552,0004,050
2002-11-2838738738438746,0003,870
2002-11-2739239238738724,0003,870
2002-11-2640040238939227,0003,920
2002-11-2539240039240033,0004,000
2002-11-2237939237939221,0003,920
2002-11-2138438637037937,0003,790
2002-11-2036638536638432,0003,840
2002-11-1937137637037027,0003,700
2002-11-1837937937537917,0003,790
2002-11-1538139037938022,0003,800
2002-11-1438539338038694,0003,860
2002-11-1338938938038523,0003,850
2002-11-1239439439039129,0003,910
2002-11-1139940039539531,0003,950
2002-11-0841941940540537,0004,050
2002-11-0742442441842016,0004,200
2002-11-0642042542042422,0004,240
2002-11-0541242441242416,0004,240
2002-11-0141341541041328,0004,130
2002-10-3142442441541719,0004,170
2002-10-3041842341442335,0004,230
2002-10-294194194144199,0004,190
2002-10-2841442041342019,0004,200
2002-10-254124164124169,0004,160
2002-10-2441741741141521,0004,150
2002-10-2341041841041531,0004,150
2002-10-2241641641141348,0004,130
2002-10-2140841740841424,0004,140
2002-10-1841541641041014,0004,100
2002-10-1741541741441610,0004,160
2002-10-1640941540841025,0004,100
2002-10-1540640840540620,0004,060
2002-10-1140440940440718,0004,070
2002-10-1039940239840261,0004,020
2002-10-09399400398398146,0003,980
2002-10-0839440239440043,0004,000
2002-10-0740040137537932,0003,790
2002-10-044104104054097,0004,090
2002-10-0341241340841010,0004,100
2002-10-024174174114114,0004,110
2002-10-0142042141741723,0004,170
2002-09-3041942441942411,0004,240
2002-09-2742542942442933,0004,290
2002-09-2642542742242523,0004,250
2002-09-254214244214228,0004,220
2002-09-2442843042742925,0004,290
2002-09-2042842842342716,0004,270
2002-09-1941442441442332,0004,230
2002-09-184114154114147,0004,140
2002-09-1742542541541822,0004,180
2002-09-1340140640140684,0004,060
2002-09-1241841840640626,0004,060
2002-09-1142042040740811,0004,080
2002-09-1041642041642020,0004,200
2002-09-0940141240141213,0004,120
2002-09-0640640640040318,0004,030
2002-09-0540040339540127,0004,010
2002-09-0441041138939830,0003,980
2002-09-0342342541041041,0004,100
2002-09-0242342342142117,0004,210
2002-08-3043243242142628,0004,260
2002-08-2944044042242228,0004,220
2002-08-2844144143744015,0004,400
2002-08-2744244243644215,0004,420
2002-08-2643944342944225,0004,420
2002-08-2344344342843413,0004,340
2002-08-2243243842543825,0004,380
2002-08-2143243242542522,0004,250
2002-08-2043543542643222,0004,320
2002-08-1943943942943420,0004,340
2002-08-1644044043643914,0004,390
2002-08-1543844043644012,0004,400
2002-08-144394394344379,0004,370
2002-08-1344144143343411,0004,340
2002-08-1244244443743720,0004,370
2002-08-0943844343844220,0004,420
2002-08-084374374374371,0004,370
2002-08-0743944043643621,0004,360
2002-08-0644144142942933,0004,290
2002-08-0544144244144110,0004,410
2002-08-0244644644044627,0004,460
2002-08-0144744744544511,0004,450
2002-07-3144644844644713,0004,470
2002-07-3044044444044411,0004,440
2002-07-2944444443544017,0004,400
2002-07-2643543743543518,0004,350
2002-07-2544044143543537,0004,350
2002-07-2443343843143531,0004,350
2002-07-2344844843143323,0004,330
2002-07-2244245344145137,0004,510
2002-07-1943545543045524,0004,550
2002-07-1842845542845551,0004,550
2002-07-1742342542042525,0004,250
2002-07-1642243742242240,0004,220
2002-07-1543843842642620,0004,260
2002-07-1243843843243718,0004,370
2002-07-1143043343043217,0004,320
2002-07-1044244243743724,0004,370
2002-07-0942143342143314,0004,330
2002-07-0844144542942921,0004,290
2002-07-0543444143043219,0004,320
2002-07-0442744242743915,0004,390
2002-07-0342344542342621,0004,260
2002-07-0242242341842325,0004,230
2002-07-0142542542042316,0004,230
2002-06-2843043442542514,0004,250
2002-06-2743843843043230,0004,320
2002-06-2642142341942314,0004,230
2002-06-254254354254338,0004,330
2002-06-2442042841942826,0004,280
2002-06-214274284234245,0004,240
2002-06-2042442742242717,0004,270
2002-06-1942542942442410,0004,240
2002-06-1844044342142228,0004,220
2002-06-1743043142042016,0004,200
2002-06-14444444432435102,0004,350
2002-06-1344444443644213,0004,420
2002-06-1244344343643618,0004,360
2002-06-1145145244544913,0004,490
2002-06-1044245944245225,0004,520
2002-06-0744044043043620,0004,360
2002-06-0646546543544529,0004,450
2002-06-0546146746046022,0004,600
2002-06-0446946946346315,0004,630
2002-06-0346547246147014,0004,700
2002-05-3147447746146121,0004,610
2002-05-3047347346147346,0004,730
2002-05-2947947946647519,0004,750
2002-05-2846548046547949,0004,790
2002-05-2746046445946426,0004,640
2002-05-2445846045745916,0004,590
2002-05-2346046145545830,0004,580
2002-05-2246046045645721,0004,570
2002-05-2145545544945521,0004,550
2002-05-2046546545645679,0004,560
2002-05-1744346144145572,0004,550
2002-05-1642244542244069,0004,400
2002-05-1541241841241415,0004,140
2002-05-1441542041541617,0004,160
2002-05-1341541641041124,0004,110
2002-05-1042142241541619,0004,160
2002-05-094204214204208,0004,200
2002-05-0842042242042013,0004,200
2002-05-0742842841641620,0004,160
2002-05-0242942942542718,0004,270
2002-05-0143343843043015,0004,300
2002-04-3044644643343310,0004,330
2002-04-2643145043145029,0004,500
2002-04-2543744043643611,0004,360
2002-04-2443844043843919,0004,390
2002-04-2343944043743835,0004,380
2002-04-2243643942943914,0004,390
2002-04-194224274224267,0004,260
2002-04-1842943042542713,0004,270
2002-04-1742843142543010,0004,300
2002-04-1642943042543012,0004,300
2002-04-1541542141542011,0004,200
2002-04-1242042041541513,0004,150
2002-04-114294294164169,0004,160
2002-04-1042242942042921,0004,290
2002-04-0942042442042217,0004,220
2002-04-0844144141942030,0004,200
2002-04-0543744443744316,0004,430
2002-04-044264324264328,0004,320
2002-04-034204264204218,0004,210
2002-04-0242342341041115,0004,110
2002-04-014204234204237,0004,230
2002-03-2943043142742712,0004,270
2002-03-2843043543043010,0004,300
2002-03-2743744543744512,0004,450
2002-03-264404404384389,0004,380
2002-03-2544844844144119,0004,410
2002-03-2243844143843918,0004,390
2002-03-2044844843644027,0004,400
2002-03-1944844844544821,0004,480
2002-03-1843444043444024,0004,400
2002-03-1542442942442820,0004,280
2002-03-1444544543043223,0004,320
2002-03-1345345344544520,0004,450
2002-03-1244545644545418,0004,540
2002-03-1144745043744336,0004,430
2002-03-08435446435446110,0004,460
2002-03-0743343543043026,0004,300
2002-03-0643043443043016,0004,300
2002-03-0544344343343342,0004,330
2002-03-0444044043044037,0004,400
2002-03-0143143141543012,0004,300
2002-02-2843044543043123,0004,310
2002-02-2742243041843041,0004,300
2002-02-2642542542042212,0004,220
2002-02-2541942441741813,0004,180
2002-02-2242742742342511,0004,250
2002-02-2140941840941511,0004,150
2002-02-204074084034068,0004,060
2002-02-194084104084094,0004,090
2002-02-184064084034085,0004,080
2002-02-1542442641642615,0004,260
2002-02-1442842942042827,0004,280
2002-02-1340443040443031,0004,300
2002-02-124004004004006,0004,000
2002-02-0838439638439126,0003,910
2002-02-0738639138639113,0003,910
2002-02-0638538638438613,0003,860
2002-02-0539639639039011,0003,900
2002-02-0439039839039814,0003,980
2002-02-014004003903908,0003,900
2002-01-3141041340540516,0004,050
2002-01-3040741040641023,0004,100
2002-01-2941041040541016,0004,100
2002-01-284124124104127,0004,120
2002-01-254114124104129,0004,120
2002-01-2441041340941222,0004,120
2002-01-2341041340741117,0004,110
2002-01-2242342441041027,0004,100
2002-01-2142142441441419,0004,140
2002-01-1839940139940110,0004,010
2002-01-173983983963974,0003,970
2002-01-163953983953982,0003,980
2002-01-1539039838538522,0003,850
2002-01-1139139138539040,0003,900
2002-01-1038538538038321,0003,830
2002-01-0938839038539016,0003,900
2002-01-0839039038838814,0003,880
2002-01-0739239238939012,0003,900
2002-01-0438940038639014,0003,900

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