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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2002-12-27 | 374 | 383 | 370 | 383 | 17,000 | 3,830 |
| 2002-12-26 | 365 | 375 | 365 | 374 | 30,000 | 3,740 |
| 2002-12-25 | 364 | 365 | 360 | 365 | 37,000 | 3,650 |
| 2002-12-24 | 357 | 364 | 357 | 364 | 66,000 | 3,640 |
| 2002-12-20 | 358 | 363 | 356 | 356 | 42,000 | 3,560 |
| 2002-12-19 | 358 | 359 | 355 | 358 | 50,000 | 3,580 |
| 2002-12-18 | 358 | 358 | 357 | 358 | 36,000 | 3,580 |
| 2002-12-17 | 362 | 362 | 356 | 360 | 48,000 | 3,600 |
| 2002-12-16 | 369 | 374 | 362 | 362 | 49,000 | 3,620 |
| 2002-12-13 | 380 | 380 | 371 | 371 | 98,000 | 3,710 |
| 2002-12-12 | 377 | 380 | 374 | 380 | 75,000 | 3,800 |
| 2002-12-11 | 377 | 383 | 377 | 378 | 19,000 | 3,780 |
| 2002-12-10 | 397 | 397 | 383 | 383 | 36,000 | 3,830 |
| 2002-12-09 | 391 | 391 | 377 | 383 | 25,000 | 3,830 |
| 2002-12-06 | 400 | 400 | 391 | 391 | 32,000 | 3,910 |
| 2002-12-05 | 405 | 405 | 400 | 400 | 20,000 | 4,000 |
| 2002-12-04 | 405 | 405 | 397 | 403 | 21,000 | 4,030 |
| 2002-12-03 | 398 | 400 | 394 | 400 | 46,000 | 4,000 |
| 2002-12-02 | 398 | 399 | 393 | 398 | 16,000 | 3,980 |
| 2002-11-29 | 396 | 405 | 392 | 405 | 52,000 | 4,050 |
| 2002-11-28 | 387 | 387 | 384 | 387 | 46,000 | 3,870 |
| 2002-11-27 | 392 | 392 | 387 | 387 | 24,000 | 3,870 |
| 2002-11-26 | 400 | 402 | 389 | 392 | 27,000 | 3,920 |
| 2002-11-25 | 392 | 400 | 392 | 400 | 33,000 | 4,000 |
| 2002-11-22 | 379 | 392 | 379 | 392 | 21,000 | 3,920 |
| 2002-11-21 | 384 | 386 | 370 | 379 | 37,000 | 3,790 |
| 2002-11-20 | 366 | 385 | 366 | 384 | 32,000 | 3,840 |
| 2002-11-19 | 371 | 376 | 370 | 370 | 27,000 | 3,700 |
| 2002-11-18 | 379 | 379 | 375 | 379 | 17,000 | 3,790 |
| 2002-11-15 | 381 | 390 | 379 | 380 | 22,000 | 3,800 |
| 2002-11-14 | 385 | 393 | 380 | 386 | 94,000 | 3,860 |
| 2002-11-13 | 389 | 389 | 380 | 385 | 23,000 | 3,850 |
| 2002-11-12 | 394 | 394 | 390 | 391 | 29,000 | 3,910 |
| 2002-11-11 | 399 | 400 | 395 | 395 | 31,000 | 3,950 |
| 2002-11-08 | 419 | 419 | 405 | 405 | 37,000 | 4,050 |
| 2002-11-07 | 424 | 424 | 418 | 420 | 16,000 | 4,200 |
| 2002-11-06 | 420 | 425 | 420 | 424 | 22,000 | 4,240 |
| 2002-11-05 | 412 | 424 | 412 | 424 | 16,000 | 4,240 |
| 2002-11-01 | 413 | 415 | 410 | 413 | 28,000 | 4,130 |
| 2002-10-31 | 424 | 424 | 415 | 417 | 19,000 | 4,170 |
| 2002-10-30 | 418 | 423 | 414 | 423 | 35,000 | 4,230 |
| 2002-10-29 | 419 | 419 | 414 | 419 | 9,000 | 4,190 |
| 2002-10-28 | 414 | 420 | 413 | 420 | 19,000 | 4,200 |
| 2002-10-25 | 412 | 416 | 412 | 416 | 9,000 | 4,160 |
| 2002-10-24 | 417 | 417 | 411 | 415 | 21,000 | 4,150 |
| 2002-10-23 | 410 | 418 | 410 | 415 | 31,000 | 4,150 |
| 2002-10-22 | 416 | 416 | 411 | 413 | 48,000 | 4,130 |
| 2002-10-21 | 408 | 417 | 408 | 414 | 24,000 | 4,140 |
| 2002-10-18 | 415 | 416 | 410 | 410 | 14,000 | 4,100 |
| 2002-10-17 | 415 | 417 | 414 | 416 | 10,000 | 4,160 |
| 2002-10-16 | 409 | 415 | 408 | 410 | 25,000 | 4,100 |
| 2002-10-15 | 406 | 408 | 405 | 406 | 20,000 | 4,060 |
| 2002-10-11 | 404 | 409 | 404 | 407 | 18,000 | 4,070 |
| 2002-10-10 | 399 | 402 | 398 | 402 | 61,000 | 4,020 |
| 2002-10-09 | 399 | 400 | 398 | 398 | 146,000 | 3,980 |
| 2002-10-08 | 394 | 402 | 394 | 400 | 43,000 | 4,000 |
| 2002-10-07 | 400 | 401 | 375 | 379 | 32,000 | 3,790 |
| 2002-10-04 | 410 | 410 | 405 | 409 | 7,000 | 4,090 |
| 2002-10-03 | 412 | 413 | 408 | 410 | 10,000 | 4,100 |
| 2002-10-02 | 417 | 417 | 411 | 411 | 4,000 | 4,110 |
| 2002-10-01 | 420 | 421 | 417 | 417 | 23,000 | 4,170 |
| 2002-09-30 | 419 | 424 | 419 | 424 | 11,000 | 4,240 |
| 2002-09-27 | 425 | 429 | 424 | 429 | 33,000 | 4,290 |
| 2002-09-26 | 425 | 427 | 422 | 425 | 23,000 | 4,250 |
| 2002-09-25 | 421 | 424 | 421 | 422 | 8,000 | 4,220 |
| 2002-09-24 | 428 | 430 | 427 | 429 | 25,000 | 4,290 |
| 2002-09-20 | 428 | 428 | 423 | 427 | 16,000 | 4,270 |
| 2002-09-19 | 414 | 424 | 414 | 423 | 32,000 | 4,230 |
| 2002-09-18 | 411 | 415 | 411 | 414 | 7,000 | 4,140 |
| 2002-09-17 | 425 | 425 | 415 | 418 | 22,000 | 4,180 |
| 2002-09-13 | 401 | 406 | 401 | 406 | 84,000 | 4,060 |
| 2002-09-12 | 418 | 418 | 406 | 406 | 26,000 | 4,060 |
| 2002-09-11 | 420 | 420 | 407 | 408 | 11,000 | 4,080 |
| 2002-09-10 | 416 | 420 | 416 | 420 | 20,000 | 4,200 |
| 2002-09-09 | 401 | 412 | 401 | 412 | 13,000 | 4,120 |
| 2002-09-06 | 406 | 406 | 400 | 403 | 18,000 | 4,030 |
| 2002-09-05 | 400 | 403 | 395 | 401 | 27,000 | 4,010 |
| 2002-09-04 | 410 | 411 | 389 | 398 | 30,000 | 3,980 |
| 2002-09-03 | 423 | 425 | 410 | 410 | 41,000 | 4,100 |
| 2002-09-02 | 423 | 423 | 421 | 421 | 17,000 | 4,210 |
| 2002-08-30 | 432 | 432 | 421 | 426 | 28,000 | 4,260 |
| 2002-08-29 | 440 | 440 | 422 | 422 | 28,000 | 4,220 |
| 2002-08-28 | 441 | 441 | 437 | 440 | 15,000 | 4,400 |
| 2002-08-27 | 442 | 442 | 436 | 442 | 15,000 | 4,420 |
| 2002-08-26 | 439 | 443 | 429 | 442 | 25,000 | 4,420 |
| 2002-08-23 | 443 | 443 | 428 | 434 | 13,000 | 4,340 |
| 2002-08-22 | 432 | 438 | 425 | 438 | 25,000 | 4,380 |
| 2002-08-21 | 432 | 432 | 425 | 425 | 22,000 | 4,250 |
| 2002-08-20 | 435 | 435 | 426 | 432 | 22,000 | 4,320 |
| 2002-08-19 | 439 | 439 | 429 | 434 | 20,000 | 4,340 |
| 2002-08-16 | 440 | 440 | 436 | 439 | 14,000 | 4,390 |
| 2002-08-15 | 438 | 440 | 436 | 440 | 12,000 | 4,400 |
| 2002-08-14 | 439 | 439 | 434 | 437 | 9,000 | 4,370 |
| 2002-08-13 | 441 | 441 | 433 | 434 | 11,000 | 4,340 |
| 2002-08-12 | 442 | 444 | 437 | 437 | 20,000 | 4,370 |
| 2002-08-09 | 438 | 443 | 438 | 442 | 20,000 | 4,420 |
| 2002-08-08 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2002-08-07 | 439 | 440 | 436 | 436 | 21,000 | 4,360 |
| 2002-08-06 | 441 | 441 | 429 | 429 | 33,000 | 4,290 |
| 2002-08-05 | 441 | 442 | 441 | 441 | 10,000 | 4,410 |
| 2002-08-02 | 446 | 446 | 440 | 446 | 27,000 | 4,460 |
| 2002-08-01 | 447 | 447 | 445 | 445 | 11,000 | 4,450 |
| 2002-07-31 | 446 | 448 | 446 | 447 | 13,000 | 4,470 |
| 2002-07-30 | 440 | 444 | 440 | 444 | 11,000 | 4,440 |
| 2002-07-29 | 444 | 444 | 435 | 440 | 17,000 | 4,400 |
| 2002-07-26 | 435 | 437 | 435 | 435 | 18,000 | 4,350 |
| 2002-07-25 | 440 | 441 | 435 | 435 | 37,000 | 4,350 |
| 2002-07-24 | 433 | 438 | 431 | 435 | 31,000 | 4,350 |
| 2002-07-23 | 448 | 448 | 431 | 433 | 23,000 | 4,330 |
| 2002-07-22 | 442 | 453 | 441 | 451 | 37,000 | 4,510 |
| 2002-07-19 | 435 | 455 | 430 | 455 | 24,000 | 4,550 |
| 2002-07-18 | 428 | 455 | 428 | 455 | 51,000 | 4,550 |
| 2002-07-17 | 423 | 425 | 420 | 425 | 25,000 | 4,250 |
| 2002-07-16 | 422 | 437 | 422 | 422 | 40,000 | 4,220 |
| 2002-07-15 | 438 | 438 | 426 | 426 | 20,000 | 4,260 |
| 2002-07-12 | 438 | 438 | 432 | 437 | 18,000 | 4,370 |
| 2002-07-11 | 430 | 433 | 430 | 432 | 17,000 | 4,320 |
| 2002-07-10 | 442 | 442 | 437 | 437 | 24,000 | 4,370 |
| 2002-07-09 | 421 | 433 | 421 | 433 | 14,000 | 4,330 |
| 2002-07-08 | 441 | 445 | 429 | 429 | 21,000 | 4,290 |
| 2002-07-05 | 434 | 441 | 430 | 432 | 19,000 | 4,320 |
| 2002-07-04 | 427 | 442 | 427 | 439 | 15,000 | 4,390 |
| 2002-07-03 | 423 | 445 | 423 | 426 | 21,000 | 4,260 |
| 2002-07-02 | 422 | 423 | 418 | 423 | 25,000 | 4,230 |
| 2002-07-01 | 425 | 425 | 420 | 423 | 16,000 | 4,230 |
| 2002-06-28 | 430 | 434 | 425 | 425 | 14,000 | 4,250 |
| 2002-06-27 | 438 | 438 | 430 | 432 | 30,000 | 4,320 |
| 2002-06-26 | 421 | 423 | 419 | 423 | 14,000 | 4,230 |
| 2002-06-25 | 425 | 435 | 425 | 433 | 8,000 | 4,330 |
| 2002-06-24 | 420 | 428 | 419 | 428 | 26,000 | 4,280 |
| 2002-06-21 | 427 | 428 | 423 | 424 | 5,000 | 4,240 |
| 2002-06-20 | 424 | 427 | 422 | 427 | 17,000 | 4,270 |
| 2002-06-19 | 425 | 429 | 424 | 424 | 10,000 | 4,240 |
| 2002-06-18 | 440 | 443 | 421 | 422 | 28,000 | 4,220 |
| 2002-06-17 | 430 | 431 | 420 | 420 | 16,000 | 4,200 |
| 2002-06-14 | 444 | 444 | 432 | 435 | 102,000 | 4,350 |
| 2002-06-13 | 444 | 444 | 436 | 442 | 13,000 | 4,420 |
| 2002-06-12 | 443 | 443 | 436 | 436 | 18,000 | 4,360 |
| 2002-06-11 | 451 | 452 | 445 | 449 | 13,000 | 4,490 |
| 2002-06-10 | 442 | 459 | 442 | 452 | 25,000 | 4,520 |
| 2002-06-07 | 440 | 440 | 430 | 436 | 20,000 | 4,360 |
| 2002-06-06 | 465 | 465 | 435 | 445 | 29,000 | 4,450 |
| 2002-06-05 | 461 | 467 | 460 | 460 | 22,000 | 4,600 |
| 2002-06-04 | 469 | 469 | 463 | 463 | 15,000 | 4,630 |
| 2002-06-03 | 465 | 472 | 461 | 470 | 14,000 | 4,700 |
| 2002-05-31 | 474 | 477 | 461 | 461 | 21,000 | 4,610 |
| 2002-05-30 | 473 | 473 | 461 | 473 | 46,000 | 4,730 |
| 2002-05-29 | 479 | 479 | 466 | 475 | 19,000 | 4,750 |
| 2002-05-28 | 465 | 480 | 465 | 479 | 49,000 | 4,790 |
| 2002-05-27 | 460 | 464 | 459 | 464 | 26,000 | 4,640 |
| 2002-05-24 | 458 | 460 | 457 | 459 | 16,000 | 4,590 |
| 2002-05-23 | 460 | 461 | 455 | 458 | 30,000 | 4,580 |
| 2002-05-22 | 460 | 460 | 456 | 457 | 21,000 | 4,570 |
| 2002-05-21 | 455 | 455 | 449 | 455 | 21,000 | 4,550 |
| 2002-05-20 | 465 | 465 | 456 | 456 | 79,000 | 4,560 |
| 2002-05-17 | 443 | 461 | 441 | 455 | 72,000 | 4,550 |
| 2002-05-16 | 422 | 445 | 422 | 440 | 69,000 | 4,400 |
| 2002-05-15 | 412 | 418 | 412 | 414 | 15,000 | 4,140 |
| 2002-05-14 | 415 | 420 | 415 | 416 | 17,000 | 4,160 |
| 2002-05-13 | 415 | 416 | 410 | 411 | 24,000 | 4,110 |
| 2002-05-10 | 421 | 422 | 415 | 416 | 19,000 | 4,160 |
| 2002-05-09 | 420 | 421 | 420 | 420 | 8,000 | 4,200 |
| 2002-05-08 | 420 | 422 | 420 | 420 | 13,000 | 4,200 |
| 2002-05-07 | 428 | 428 | 416 | 416 | 20,000 | 4,160 |
| 2002-05-02 | 429 | 429 | 425 | 427 | 18,000 | 4,270 |
| 2002-05-01 | 433 | 438 | 430 | 430 | 15,000 | 4,300 |
| 2002-04-30 | 446 | 446 | 433 | 433 | 10,000 | 4,330 |
| 2002-04-26 | 431 | 450 | 431 | 450 | 29,000 | 4,500 |
| 2002-04-25 | 437 | 440 | 436 | 436 | 11,000 | 4,360 |
| 2002-04-24 | 438 | 440 | 438 | 439 | 19,000 | 4,390 |
| 2002-04-23 | 439 | 440 | 437 | 438 | 35,000 | 4,380 |
| 2002-04-22 | 436 | 439 | 429 | 439 | 14,000 | 4,390 |
| 2002-04-19 | 422 | 427 | 422 | 426 | 7,000 | 4,260 |
| 2002-04-18 | 429 | 430 | 425 | 427 | 13,000 | 4,270 |
| 2002-04-17 | 428 | 431 | 425 | 430 | 10,000 | 4,300 |
| 2002-04-16 | 429 | 430 | 425 | 430 | 12,000 | 4,300 |
| 2002-04-15 | 415 | 421 | 415 | 420 | 11,000 | 4,200 |
| 2002-04-12 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 2002-04-11 | 429 | 429 | 416 | 416 | 9,000 | 4,160 |
| 2002-04-10 | 422 | 429 | 420 | 429 | 21,000 | 4,290 |
| 2002-04-09 | 420 | 424 | 420 | 422 | 17,000 | 4,220 |
| 2002-04-08 | 441 | 441 | 419 | 420 | 30,000 | 4,200 |
| 2002-04-05 | 437 | 444 | 437 | 443 | 16,000 | 4,430 |
| 2002-04-04 | 426 | 432 | 426 | 432 | 8,000 | 4,320 |
| 2002-04-03 | 420 | 426 | 420 | 421 | 8,000 | 4,210 |
| 2002-04-02 | 423 | 423 | 410 | 411 | 15,000 | 4,110 |
| 2002-04-01 | 420 | 423 | 420 | 423 | 7,000 | 4,230 |
| 2002-03-29 | 430 | 431 | 427 | 427 | 12,000 | 4,270 |
| 2002-03-28 | 430 | 435 | 430 | 430 | 10,000 | 4,300 |
| 2002-03-27 | 437 | 445 | 437 | 445 | 12,000 | 4,450 |
| 2002-03-26 | 440 | 440 | 438 | 438 | 9,000 | 4,380 |
| 2002-03-25 | 448 | 448 | 441 | 441 | 19,000 | 4,410 |
| 2002-03-22 | 438 | 441 | 438 | 439 | 18,000 | 4,390 |
| 2002-03-20 | 448 | 448 | 436 | 440 | 27,000 | 4,400 |
| 2002-03-19 | 448 | 448 | 445 | 448 | 21,000 | 4,480 |
| 2002-03-18 | 434 | 440 | 434 | 440 | 24,000 | 4,400 |
| 2002-03-15 | 424 | 429 | 424 | 428 | 20,000 | 4,280 |
| 2002-03-14 | 445 | 445 | 430 | 432 | 23,000 | 4,320 |
| 2002-03-13 | 453 | 453 | 445 | 445 | 20,000 | 4,450 |
| 2002-03-12 | 445 | 456 | 445 | 454 | 18,000 | 4,540 |
| 2002-03-11 | 447 | 450 | 437 | 443 | 36,000 | 4,430 |
| 2002-03-08 | 435 | 446 | 435 | 446 | 110,000 | 4,460 |
| 2002-03-07 | 433 | 435 | 430 | 430 | 26,000 | 4,300 |
| 2002-03-06 | 430 | 434 | 430 | 430 | 16,000 | 4,300 |
| 2002-03-05 | 443 | 443 | 433 | 433 | 42,000 | 4,330 |
| 2002-03-04 | 440 | 440 | 430 | 440 | 37,000 | 4,400 |
| 2002-03-01 | 431 | 431 | 415 | 430 | 12,000 | 4,300 |
| 2002-02-28 | 430 | 445 | 430 | 431 | 23,000 | 4,310 |
| 2002-02-27 | 422 | 430 | 418 | 430 | 41,000 | 4,300 |
| 2002-02-26 | 425 | 425 | 420 | 422 | 12,000 | 4,220 |
| 2002-02-25 | 419 | 424 | 417 | 418 | 13,000 | 4,180 |
| 2002-02-22 | 427 | 427 | 423 | 425 | 11,000 | 4,250 |
| 2002-02-21 | 409 | 418 | 409 | 415 | 11,000 | 4,150 |
| 2002-02-20 | 407 | 408 | 403 | 406 | 8,000 | 4,060 |
| 2002-02-19 | 408 | 410 | 408 | 409 | 4,000 | 4,090 |
| 2002-02-18 | 406 | 408 | 403 | 408 | 5,000 | 4,080 |
| 2002-02-15 | 424 | 426 | 416 | 426 | 15,000 | 4,260 |
| 2002-02-14 | 428 | 429 | 420 | 428 | 27,000 | 4,280 |
| 2002-02-13 | 404 | 430 | 404 | 430 | 31,000 | 4,300 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2002-02-08 | 384 | 396 | 384 | 391 | 26,000 | 3,910 |
| 2002-02-07 | 386 | 391 | 386 | 391 | 13,000 | 3,910 |
| 2002-02-06 | 385 | 386 | 384 | 386 | 13,000 | 3,860 |
| 2002-02-05 | 396 | 396 | 390 | 390 | 11,000 | 3,900 |
| 2002-02-04 | 390 | 398 | 390 | 398 | 14,000 | 3,980 |
| 2002-02-01 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 2002-01-31 | 410 | 413 | 405 | 405 | 16,000 | 4,050 |
| 2002-01-30 | 407 | 410 | 406 | 410 | 23,000 | 4,100 |
| 2002-01-29 | 410 | 410 | 405 | 410 | 16,000 | 4,100 |
| 2002-01-28 | 412 | 412 | 410 | 412 | 7,000 | 4,120 |
| 2002-01-25 | 411 | 412 | 410 | 412 | 9,000 | 4,120 |
| 2002-01-24 | 410 | 413 | 409 | 412 | 22,000 | 4,120 |
| 2002-01-23 | 410 | 413 | 407 | 411 | 17,000 | 4,110 |
| 2002-01-22 | 423 | 424 | 410 | 410 | 27,000 | 4,100 |
| 2002-01-21 | 421 | 424 | 414 | 414 | 19,000 | 4,140 |
| 2002-01-18 | 399 | 401 | 399 | 401 | 10,000 | 4,010 |
| 2002-01-17 | 398 | 398 | 396 | 397 | 4,000 | 3,970 |
| 2002-01-16 | 395 | 398 | 395 | 398 | 2,000 | 3,980 |
| 2002-01-15 | 390 | 398 | 385 | 385 | 22,000 | 3,850 |
| 2002-01-11 | 391 | 391 | 385 | 390 | 40,000 | 3,900 |
| 2002-01-10 | 385 | 385 | 380 | 383 | 21,000 | 3,830 |
| 2002-01-09 | 388 | 390 | 385 | 390 | 16,000 | 3,900 |
| 2002-01-08 | 390 | 390 | 388 | 388 | 14,000 | 3,880 |
| 2002-01-07 | 392 | 392 | 389 | 390 | 12,000 | 3,900 |
| 2002-01-04 | 389 | 400 | 386 | 390 | 14,000 | 3,900 |
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
