4100 戸田工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304244294244298,0004,290
2003-12-2941543241542423,0004,240
2003-12-2642242241541521,0004,150
2003-12-2543043042042028,0004,200
2003-12-2442342641942630,0004,260
2003-12-2241041541041567,0004,150
2003-12-1941042441041552,0004,150
2003-12-1842442440540848,0004,080
2003-12-1743543542242440,0004,240
2003-12-1644444643543552,0004,350
2003-12-1544845244344322,0004,430
2003-12-1245445444944960,0004,490
2003-12-1144945544945511,0004,550
2003-12-1045545544244963,0004,490
2003-12-0945445545045425,0004,540
2003-12-0846046045345425,0004,540
2003-12-0545746045746015,0004,600
2003-12-0445946045645723,0004,570
2003-12-0346847145745927,0004,590
2003-12-0245746845746825,0004,680
2003-12-0145545945545753,0004,570
2003-11-2845245745245721,0004,570
2003-11-2747347345045035,0004,500
2003-11-2646046546046521,0004,650
2003-11-2545146045146011,0004,600
2003-11-2145545745045024,0004,500
2003-11-2045645645545527,0004,550
2003-11-1945245545145517,0004,550
2003-11-1844545544545222,0004,520
2003-11-1746946945045038,0004,500
2003-11-1448148147147138,0004,710
2003-11-1348148248148211,0004,820
2003-11-1248048647648039,0004,800
2003-11-1148448446048350,0004,830
2003-11-104944954924956,0004,950
2003-11-0748949248549225,0004,920
2003-11-0648249048248430,0004,840
2003-11-0548148548148329,0004,830
2003-11-0449549548348536,0004,850
2003-10-3147748947648048,0004,800
2003-10-3048248547647730,0004,770
2003-10-2948248748048032,0004,800
2003-10-2848048448048421,0004,840
2003-10-2747748447248444,0004,840
2003-10-2448548948148254,0004,820
2003-10-2350050049049061,0004,900
2003-10-2251751750950943,0005,090
2003-10-2152052151551630,0005,160
2003-10-2051953051252131,0005,210
2003-10-1754154152153956,0005,390
2003-10-1650354350354367,0005,430
2003-10-1551052550352348,0005,230
2003-10-1451051050250233,0005,020
2003-10-1049951049751031,0005,100
2003-10-0949650049249935,0004,990
2003-10-0850650750150319,0005,030
2003-10-0751351350651045,0005,100
2003-10-0652452951551534,0005,150
2003-10-0354254252152943,0005,290
2003-10-0252052051051311,0005,130
2003-10-0151451450550923,0005,090
2003-09-3050450450050416,0005,040
2003-09-295095185045047,0005,040
2003-09-265065145065099,0005,090
2003-09-2552552552052012,0005,200
2003-09-245385385305307,0005,300
2003-09-2253554052652921,0005,290
2003-09-1953453853453427,0005,340
2003-09-1854254653553642,0005,360
2003-09-1754554954354328,0005,430
2003-09-1654155054154521,0005,450
2003-09-1254054053154081,0005,400
2003-09-1153353552953043,0005,300
2003-09-1052753550753528,0005,350
2003-09-0952953152253120,0005,310
2003-09-0852052952052928,0005,290
2003-09-0554554553053032,0005,300
2003-09-0455055052052533,0005,250
2003-09-0355555854455048,0005,500
2003-09-0255356655355672,0005,560
2003-09-01558558542553114,0005,530
2003-08-29519535519528115,0005,280
2003-08-2850151550050926,0005,090
2003-08-2750851350551151,0005,110
2003-08-2650751050050830,0005,080
2003-08-2550651050550635,0005,060
2003-08-2250551249550685,0005,060
2003-08-2150150550050554,0005,050
2003-08-2050050550050048,0005,000
2003-08-1949450249350284,0005,020
2003-08-1849949949349342,0004,930
2003-08-154804854804856,0004,850
2003-08-1448248748248514,0004,850
2003-08-134754854754828,0004,820
2003-08-124804814804809,0004,800
2003-08-1147948047548010,0004,800
2003-08-0848048147748036,0004,800
2003-08-0748748748248212,0004,820
2003-08-0648548548048029,0004,800
2003-08-0547848547848432,0004,840
2003-08-0448049047548326,0004,830
2003-08-0148549048348536,0004,850
2003-07-3148048247548230,0004,820
2003-07-3048148248048023,0004,800
2003-07-2949449448048025,0004,800
2003-07-2848349648349327,0004,930
2003-07-2548549048048230,0004,820
2003-07-244814884814889,0004,880
2003-07-2349449447547532,0004,750
2003-07-2249949949349350,0004,930
2003-07-1850050149350166,0005,010
2003-07-17481510480499112,0004,990
2003-07-1648348448048021,0004,800
2003-07-1548548547948043,0004,800
2003-07-1447347947247516,0004,750
2003-07-1147447747447424,0004,740
2003-07-1048448447747733,0004,770
2003-07-0947747947647911,0004,790
2003-07-0847847947647818,0004,780
2003-07-0747447747447530,0004,750
2003-07-0447547847247332,0004,730
2003-07-0348448448048031,0004,800
2003-07-0248148448048041,0004,800
2003-07-0148048448048044,0004,800
2003-06-3047948047748022,0004,800
2003-06-2748148447947926,0004,790
2003-06-2648248247247826,0004,780
2003-06-2547547747247226,0004,720
2003-06-2448648647247229,0004,720
2003-06-2348048848048826,0004,880
2003-06-2047948247147849,0004,780
2003-06-1947548247547734,0004,770
2003-06-1848548847147150,0004,710
2003-06-17492496475487148,0004,870
2003-06-16470490466490149,0004,900
2003-06-13445469445466214,0004,660
2003-06-1243744043043984,0004,390
2003-06-1142142442042129,0004,210
2003-06-1043143142042016,0004,200
2003-06-0942343342143145,0004,310
2003-06-0642042441942322,0004,230
2003-06-0541841941641620,0004,160
2003-06-0441441941441513,0004,150
2003-06-0341341941241952,0004,190
2003-06-0241541841541819,0004,180
2003-05-3041741741141411,0004,140
2003-05-2941141641141526,0004,150
2003-05-2841741741241616,0004,160
2003-05-2741341340740714,0004,070
2003-05-2641041241041118,0004,110
2003-05-2341541941141914,0004,190
2003-05-2241642041442015,0004,200
2003-05-2141942141641613,0004,160
2003-05-204194204174174,0004,170
2003-05-1940942040841928,0004,190
2003-05-1641842640940943,0004,090
2003-05-1541841841041716,0004,170
2003-05-1441842041141527,0004,150
2003-05-1340541040541048,0004,100
2003-05-1241941940941110,0004,110
2003-05-0940841440741421,0004,140
2003-05-0841141541141116,0004,110
2003-05-0741141341041122,0004,110
2003-05-0641842041541510,0004,150
2003-05-0242142141341312,0004,130
2003-05-014204214204204,0004,200
2003-04-3041942041342015,0004,200
2003-04-2840841840841818,0004,180
2003-04-2541741741241321,0004,130
2003-04-244154204124167,0004,160
2003-04-2341941941041521,0004,150
2003-04-2242642642042311,0004,230
2003-04-2142242542142517,0004,250
2003-04-1842242241841811,0004,180
2003-04-1741842241242213,0004,220
2003-04-1642142141641714,0004,170
2003-04-1541542040942028,0004,200
2003-04-1441741740241115,0004,110
2003-04-1140841740841716,0004,170
2003-04-1041841941241315,0004,130
2003-04-0941341841341812,0004,180
2003-04-0841541540640810,0004,080
2003-04-074194194154153,0004,150
2003-04-0441741840041633,0004,160
2003-04-034154174104177,0004,170
2003-04-0241541540641512,0004,150
2003-04-0141941940641112,0004,110
2003-03-3143043041441417,0004,140
2003-03-2842242541842538,0004,250
2003-03-2742142341842330,0004,230
2003-03-2640242040242031,0004,200
2003-03-2540941940941820,0004,180
2003-03-2440242040241921,0004,190
2003-03-2038940238940213,0004,020
2003-03-1938738838438817,0003,880
2003-03-1838239338238525,0003,850
2003-03-1739939938738716,0003,870
2003-03-14406406399399108,0003,990
2003-03-133883883823869,0003,860
2003-03-123883883873887,0003,880
2003-03-1139439438738712,0003,870
2003-03-1038139138138914,0003,890
2003-03-0739640039139112,0003,910
2003-03-0639539738739521,0003,950
2003-03-0539940139639617,0003,960
2003-03-0440140339840324,0004,030
2003-03-0339940639940511,0004,050
2003-02-2840740739840012,0004,000
2003-02-273943973943976,0003,970
2003-02-263953963943948,0003,940
2003-02-2539339539339513,0003,950
2003-02-244024023983988,0003,980
2003-02-213974023973976,0003,970
2003-02-2040240239739710,0003,970
2003-02-194064074014018,0004,010
2003-02-1840941240340437,0004,040
2003-02-174134134074077,0004,070
2003-02-1440840940540624,0004,060
2003-02-134094094074075,0004,070
2003-02-1240440940340918,0004,090
2003-02-1040940940040322,0004,030
2003-02-0740540639740123,0004,010
2003-02-0640240540240224,0004,020
2003-02-0539440239440219,0004,020
2003-02-0439540439540424,0004,040
2003-02-0339239439139421,0003,940
2003-01-3139339339039220,0003,920
2003-01-3039639639139223,0003,920
2003-01-2940040139139124,0003,910
2003-01-2839740039740012,0004,000
2003-01-2739639739639712,0003,970
2003-01-2440540640040017,0004,000
2003-01-2339640539640517,0004,050
2003-01-2240340739639723,0003,970
2003-01-2140040239940212,0004,020
2003-01-2039840138540030,0004,000
2003-01-1739040239039828,0003,980
2003-01-164004004004003,0004,000
2003-01-1539540339540222,0004,020
2003-01-1438239138239128,0003,910
2003-01-1039839839239218,0003,920
2003-01-0939739839739820,0003,980
2003-01-0839640039639715,0003,970
2003-01-0739039939039613,0003,960
2003-01-0638439038039013,0003,900

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