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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 424 | 429 | 424 | 429 | 8,000 | 4,290 |
| 2003-12-29 | 415 | 432 | 415 | 424 | 23,000 | 4,240 |
| 2003-12-26 | 422 | 422 | 415 | 415 | 21,000 | 4,150 |
| 2003-12-25 | 430 | 430 | 420 | 420 | 28,000 | 4,200 |
| 2003-12-24 | 423 | 426 | 419 | 426 | 30,000 | 4,260 |
| 2003-12-22 | 410 | 415 | 410 | 415 | 67,000 | 4,150 |
| 2003-12-19 | 410 | 424 | 410 | 415 | 52,000 | 4,150 |
| 2003-12-18 | 424 | 424 | 405 | 408 | 48,000 | 4,080 |
| 2003-12-17 | 435 | 435 | 422 | 424 | 40,000 | 4,240 |
| 2003-12-16 | 444 | 446 | 435 | 435 | 52,000 | 4,350 |
| 2003-12-15 | 448 | 452 | 443 | 443 | 22,000 | 4,430 |
| 2003-12-12 | 454 | 454 | 449 | 449 | 60,000 | 4,490 |
| 2003-12-11 | 449 | 455 | 449 | 455 | 11,000 | 4,550 |
| 2003-12-10 | 455 | 455 | 442 | 449 | 63,000 | 4,490 |
| 2003-12-09 | 454 | 455 | 450 | 454 | 25,000 | 4,540 |
| 2003-12-08 | 460 | 460 | 453 | 454 | 25,000 | 4,540 |
| 2003-12-05 | 457 | 460 | 457 | 460 | 15,000 | 4,600 |
| 2003-12-04 | 459 | 460 | 456 | 457 | 23,000 | 4,570 |
| 2003-12-03 | 468 | 471 | 457 | 459 | 27,000 | 4,590 |
| 2003-12-02 | 457 | 468 | 457 | 468 | 25,000 | 4,680 |
| 2003-12-01 | 455 | 459 | 455 | 457 | 53,000 | 4,570 |
| 2003-11-28 | 452 | 457 | 452 | 457 | 21,000 | 4,570 |
| 2003-11-27 | 473 | 473 | 450 | 450 | 35,000 | 4,500 |
| 2003-11-26 | 460 | 465 | 460 | 465 | 21,000 | 4,650 |
| 2003-11-25 | 451 | 460 | 451 | 460 | 11,000 | 4,600 |
| 2003-11-21 | 455 | 457 | 450 | 450 | 24,000 | 4,500 |
| 2003-11-20 | 456 | 456 | 455 | 455 | 27,000 | 4,550 |
| 2003-11-19 | 452 | 455 | 451 | 455 | 17,000 | 4,550 |
| 2003-11-18 | 445 | 455 | 445 | 452 | 22,000 | 4,520 |
| 2003-11-17 | 469 | 469 | 450 | 450 | 38,000 | 4,500 |
| 2003-11-14 | 481 | 481 | 471 | 471 | 38,000 | 4,710 |
| 2003-11-13 | 481 | 482 | 481 | 482 | 11,000 | 4,820 |
| 2003-11-12 | 480 | 486 | 476 | 480 | 39,000 | 4,800 |
| 2003-11-11 | 484 | 484 | 460 | 483 | 50,000 | 4,830 |
| 2003-11-10 | 494 | 495 | 492 | 495 | 6,000 | 4,950 |
| 2003-11-07 | 489 | 492 | 485 | 492 | 25,000 | 4,920 |
| 2003-11-06 | 482 | 490 | 482 | 484 | 30,000 | 4,840 |
| 2003-11-05 | 481 | 485 | 481 | 483 | 29,000 | 4,830 |
| 2003-11-04 | 495 | 495 | 483 | 485 | 36,000 | 4,850 |
| 2003-10-31 | 477 | 489 | 476 | 480 | 48,000 | 4,800 |
| 2003-10-30 | 482 | 485 | 476 | 477 | 30,000 | 4,770 |
| 2003-10-29 | 482 | 487 | 480 | 480 | 32,000 | 4,800 |
| 2003-10-28 | 480 | 484 | 480 | 484 | 21,000 | 4,840 |
| 2003-10-27 | 477 | 484 | 472 | 484 | 44,000 | 4,840 |
| 2003-10-24 | 485 | 489 | 481 | 482 | 54,000 | 4,820 |
| 2003-10-23 | 500 | 500 | 490 | 490 | 61,000 | 4,900 |
| 2003-10-22 | 517 | 517 | 509 | 509 | 43,000 | 5,090 |
| 2003-10-21 | 520 | 521 | 515 | 516 | 30,000 | 5,160 |
| 2003-10-20 | 519 | 530 | 512 | 521 | 31,000 | 5,210 |
| 2003-10-17 | 541 | 541 | 521 | 539 | 56,000 | 5,390 |
| 2003-10-16 | 503 | 543 | 503 | 543 | 67,000 | 5,430 |
| 2003-10-15 | 510 | 525 | 503 | 523 | 48,000 | 5,230 |
| 2003-10-14 | 510 | 510 | 502 | 502 | 33,000 | 5,020 |
| 2003-10-10 | 499 | 510 | 497 | 510 | 31,000 | 5,100 |
| 2003-10-09 | 496 | 500 | 492 | 499 | 35,000 | 4,990 |
| 2003-10-08 | 506 | 507 | 501 | 503 | 19,000 | 5,030 |
| 2003-10-07 | 513 | 513 | 506 | 510 | 45,000 | 5,100 |
| 2003-10-06 | 524 | 529 | 515 | 515 | 34,000 | 5,150 |
| 2003-10-03 | 542 | 542 | 521 | 529 | 43,000 | 5,290 |
| 2003-10-02 | 520 | 520 | 510 | 513 | 11,000 | 5,130 |
| 2003-10-01 | 514 | 514 | 505 | 509 | 23,000 | 5,090 |
| 2003-09-30 | 504 | 504 | 500 | 504 | 16,000 | 5,040 |
| 2003-09-29 | 509 | 518 | 504 | 504 | 7,000 | 5,040 |
| 2003-09-26 | 506 | 514 | 506 | 509 | 9,000 | 5,090 |
| 2003-09-25 | 525 | 525 | 520 | 520 | 12,000 | 5,200 |
| 2003-09-24 | 538 | 538 | 530 | 530 | 7,000 | 5,300 |
| 2003-09-22 | 535 | 540 | 526 | 529 | 21,000 | 5,290 |
| 2003-09-19 | 534 | 538 | 534 | 534 | 27,000 | 5,340 |
| 2003-09-18 | 542 | 546 | 535 | 536 | 42,000 | 5,360 |
| 2003-09-17 | 545 | 549 | 543 | 543 | 28,000 | 5,430 |
| 2003-09-16 | 541 | 550 | 541 | 545 | 21,000 | 5,450 |
| 2003-09-12 | 540 | 540 | 531 | 540 | 81,000 | 5,400 |
| 2003-09-11 | 533 | 535 | 529 | 530 | 43,000 | 5,300 |
| 2003-09-10 | 527 | 535 | 507 | 535 | 28,000 | 5,350 |
| 2003-09-09 | 529 | 531 | 522 | 531 | 20,000 | 5,310 |
| 2003-09-08 | 520 | 529 | 520 | 529 | 28,000 | 5,290 |
| 2003-09-05 | 545 | 545 | 530 | 530 | 32,000 | 5,300 |
| 2003-09-04 | 550 | 550 | 520 | 525 | 33,000 | 5,250 |
| 2003-09-03 | 555 | 558 | 544 | 550 | 48,000 | 5,500 |
| 2003-09-02 | 553 | 566 | 553 | 556 | 72,000 | 5,560 |
| 2003-09-01 | 558 | 558 | 542 | 553 | 114,000 | 5,530 |
| 2003-08-29 | 519 | 535 | 519 | 528 | 115,000 | 5,280 |
| 2003-08-28 | 501 | 515 | 500 | 509 | 26,000 | 5,090 |
| 2003-08-27 | 508 | 513 | 505 | 511 | 51,000 | 5,110 |
| 2003-08-26 | 507 | 510 | 500 | 508 | 30,000 | 5,080 |
| 2003-08-25 | 506 | 510 | 505 | 506 | 35,000 | 5,060 |
| 2003-08-22 | 505 | 512 | 495 | 506 | 85,000 | 5,060 |
| 2003-08-21 | 501 | 505 | 500 | 505 | 54,000 | 5,050 |
| 2003-08-20 | 500 | 505 | 500 | 500 | 48,000 | 5,000 |
| 2003-08-19 | 494 | 502 | 493 | 502 | 84,000 | 5,020 |
| 2003-08-18 | 499 | 499 | 493 | 493 | 42,000 | 4,930 |
| 2003-08-15 | 480 | 485 | 480 | 485 | 6,000 | 4,850 |
| 2003-08-14 | 482 | 487 | 482 | 485 | 14,000 | 4,850 |
| 2003-08-13 | 475 | 485 | 475 | 482 | 8,000 | 4,820 |
| 2003-08-12 | 480 | 481 | 480 | 480 | 9,000 | 4,800 |
| 2003-08-11 | 479 | 480 | 475 | 480 | 10,000 | 4,800 |
| 2003-08-08 | 480 | 481 | 477 | 480 | 36,000 | 4,800 |
| 2003-08-07 | 487 | 487 | 482 | 482 | 12,000 | 4,820 |
| 2003-08-06 | 485 | 485 | 480 | 480 | 29,000 | 4,800 |
| 2003-08-05 | 478 | 485 | 478 | 484 | 32,000 | 4,840 |
| 2003-08-04 | 480 | 490 | 475 | 483 | 26,000 | 4,830 |
| 2003-08-01 | 485 | 490 | 483 | 485 | 36,000 | 4,850 |
| 2003-07-31 | 480 | 482 | 475 | 482 | 30,000 | 4,820 |
| 2003-07-30 | 481 | 482 | 480 | 480 | 23,000 | 4,800 |
| 2003-07-29 | 494 | 494 | 480 | 480 | 25,000 | 4,800 |
| 2003-07-28 | 483 | 496 | 483 | 493 | 27,000 | 4,930 |
| 2003-07-25 | 485 | 490 | 480 | 482 | 30,000 | 4,820 |
| 2003-07-24 | 481 | 488 | 481 | 488 | 9,000 | 4,880 |
| 2003-07-23 | 494 | 494 | 475 | 475 | 32,000 | 4,750 |
| 2003-07-22 | 499 | 499 | 493 | 493 | 50,000 | 4,930 |
| 2003-07-18 | 500 | 501 | 493 | 501 | 66,000 | 5,010 |
| 2003-07-17 | 481 | 510 | 480 | 499 | 112,000 | 4,990 |
| 2003-07-16 | 483 | 484 | 480 | 480 | 21,000 | 4,800 |
| 2003-07-15 | 485 | 485 | 479 | 480 | 43,000 | 4,800 |
| 2003-07-14 | 473 | 479 | 472 | 475 | 16,000 | 4,750 |
| 2003-07-11 | 474 | 477 | 474 | 474 | 24,000 | 4,740 |
| 2003-07-10 | 484 | 484 | 477 | 477 | 33,000 | 4,770 |
| 2003-07-09 | 477 | 479 | 476 | 479 | 11,000 | 4,790 |
| 2003-07-08 | 478 | 479 | 476 | 478 | 18,000 | 4,780 |
| 2003-07-07 | 474 | 477 | 474 | 475 | 30,000 | 4,750 |
| 2003-07-04 | 475 | 478 | 472 | 473 | 32,000 | 4,730 |
| 2003-07-03 | 484 | 484 | 480 | 480 | 31,000 | 4,800 |
| 2003-07-02 | 481 | 484 | 480 | 480 | 41,000 | 4,800 |
| 2003-07-01 | 480 | 484 | 480 | 480 | 44,000 | 4,800 |
| 2003-06-30 | 479 | 480 | 477 | 480 | 22,000 | 4,800 |
| 2003-06-27 | 481 | 484 | 479 | 479 | 26,000 | 4,790 |
| 2003-06-26 | 482 | 482 | 472 | 478 | 26,000 | 4,780 |
| 2003-06-25 | 475 | 477 | 472 | 472 | 26,000 | 4,720 |
| 2003-06-24 | 486 | 486 | 472 | 472 | 29,000 | 4,720 |
| 2003-06-23 | 480 | 488 | 480 | 488 | 26,000 | 4,880 |
| 2003-06-20 | 479 | 482 | 471 | 478 | 49,000 | 4,780 |
| 2003-06-19 | 475 | 482 | 475 | 477 | 34,000 | 4,770 |
| 2003-06-18 | 485 | 488 | 471 | 471 | 50,000 | 4,710 |
| 2003-06-17 | 492 | 496 | 475 | 487 | 148,000 | 4,870 |
| 2003-06-16 | 470 | 490 | 466 | 490 | 149,000 | 4,900 |
| 2003-06-13 | 445 | 469 | 445 | 466 | 214,000 | 4,660 |
| 2003-06-12 | 437 | 440 | 430 | 439 | 84,000 | 4,390 |
| 2003-06-11 | 421 | 424 | 420 | 421 | 29,000 | 4,210 |
| 2003-06-10 | 431 | 431 | 420 | 420 | 16,000 | 4,200 |
| 2003-06-09 | 423 | 433 | 421 | 431 | 45,000 | 4,310 |
| 2003-06-06 | 420 | 424 | 419 | 423 | 22,000 | 4,230 |
| 2003-06-05 | 418 | 419 | 416 | 416 | 20,000 | 4,160 |
| 2003-06-04 | 414 | 419 | 414 | 415 | 13,000 | 4,150 |
| 2003-06-03 | 413 | 419 | 412 | 419 | 52,000 | 4,190 |
| 2003-06-02 | 415 | 418 | 415 | 418 | 19,000 | 4,180 |
| 2003-05-30 | 417 | 417 | 411 | 414 | 11,000 | 4,140 |
| 2003-05-29 | 411 | 416 | 411 | 415 | 26,000 | 4,150 |
| 2003-05-28 | 417 | 417 | 412 | 416 | 16,000 | 4,160 |
| 2003-05-27 | 413 | 413 | 407 | 407 | 14,000 | 4,070 |
| 2003-05-26 | 410 | 412 | 410 | 411 | 18,000 | 4,110 |
| 2003-05-23 | 415 | 419 | 411 | 419 | 14,000 | 4,190 |
| 2003-05-22 | 416 | 420 | 414 | 420 | 15,000 | 4,200 |
| 2003-05-21 | 419 | 421 | 416 | 416 | 13,000 | 4,160 |
| 2003-05-20 | 419 | 420 | 417 | 417 | 4,000 | 4,170 |
| 2003-05-19 | 409 | 420 | 408 | 419 | 28,000 | 4,190 |
| 2003-05-16 | 418 | 426 | 409 | 409 | 43,000 | 4,090 |
| 2003-05-15 | 418 | 418 | 410 | 417 | 16,000 | 4,170 |
| 2003-05-14 | 418 | 420 | 411 | 415 | 27,000 | 4,150 |
| 2003-05-13 | 405 | 410 | 405 | 410 | 48,000 | 4,100 |
| 2003-05-12 | 419 | 419 | 409 | 411 | 10,000 | 4,110 |
| 2003-05-09 | 408 | 414 | 407 | 414 | 21,000 | 4,140 |
| 2003-05-08 | 411 | 415 | 411 | 411 | 16,000 | 4,110 |
| 2003-05-07 | 411 | 413 | 410 | 411 | 22,000 | 4,110 |
| 2003-05-06 | 418 | 420 | 415 | 415 | 10,000 | 4,150 |
| 2003-05-02 | 421 | 421 | 413 | 413 | 12,000 | 4,130 |
| 2003-05-01 | 420 | 421 | 420 | 420 | 4,000 | 4,200 |
| 2003-04-30 | 419 | 420 | 413 | 420 | 15,000 | 4,200 |
| 2003-04-28 | 408 | 418 | 408 | 418 | 18,000 | 4,180 |
| 2003-04-25 | 417 | 417 | 412 | 413 | 21,000 | 4,130 |
| 2003-04-24 | 415 | 420 | 412 | 416 | 7,000 | 4,160 |
| 2003-04-23 | 419 | 419 | 410 | 415 | 21,000 | 4,150 |
| 2003-04-22 | 426 | 426 | 420 | 423 | 11,000 | 4,230 |
| 2003-04-21 | 422 | 425 | 421 | 425 | 17,000 | 4,250 |
| 2003-04-18 | 422 | 422 | 418 | 418 | 11,000 | 4,180 |
| 2003-04-17 | 418 | 422 | 412 | 422 | 13,000 | 4,220 |
| 2003-04-16 | 421 | 421 | 416 | 417 | 14,000 | 4,170 |
| 2003-04-15 | 415 | 420 | 409 | 420 | 28,000 | 4,200 |
| 2003-04-14 | 417 | 417 | 402 | 411 | 15,000 | 4,110 |
| 2003-04-11 | 408 | 417 | 408 | 417 | 16,000 | 4,170 |
| 2003-04-10 | 418 | 419 | 412 | 413 | 15,000 | 4,130 |
| 2003-04-09 | 413 | 418 | 413 | 418 | 12,000 | 4,180 |
| 2003-04-08 | 415 | 415 | 406 | 408 | 10,000 | 4,080 |
| 2003-04-07 | 419 | 419 | 415 | 415 | 3,000 | 4,150 |
| 2003-04-04 | 417 | 418 | 400 | 416 | 33,000 | 4,160 |
| 2003-04-03 | 415 | 417 | 410 | 417 | 7,000 | 4,170 |
| 2003-04-02 | 415 | 415 | 406 | 415 | 12,000 | 4,150 |
| 2003-04-01 | 419 | 419 | 406 | 411 | 12,000 | 4,110 |
| 2003-03-31 | 430 | 430 | 414 | 414 | 17,000 | 4,140 |
| 2003-03-28 | 422 | 425 | 418 | 425 | 38,000 | 4,250 |
| 2003-03-27 | 421 | 423 | 418 | 423 | 30,000 | 4,230 |
| 2003-03-26 | 402 | 420 | 402 | 420 | 31,000 | 4,200 |
| 2003-03-25 | 409 | 419 | 409 | 418 | 20,000 | 4,180 |
| 2003-03-24 | 402 | 420 | 402 | 419 | 21,000 | 4,190 |
| 2003-03-20 | 389 | 402 | 389 | 402 | 13,000 | 4,020 |
| 2003-03-19 | 387 | 388 | 384 | 388 | 17,000 | 3,880 |
| 2003-03-18 | 382 | 393 | 382 | 385 | 25,000 | 3,850 |
| 2003-03-17 | 399 | 399 | 387 | 387 | 16,000 | 3,870 |
| 2003-03-14 | 406 | 406 | 399 | 399 | 108,000 | 3,990 |
| 2003-03-13 | 388 | 388 | 382 | 386 | 9,000 | 3,860 |
| 2003-03-12 | 388 | 388 | 387 | 388 | 7,000 | 3,880 |
| 2003-03-11 | 394 | 394 | 387 | 387 | 12,000 | 3,870 |
| 2003-03-10 | 381 | 391 | 381 | 389 | 14,000 | 3,890 |
| 2003-03-07 | 396 | 400 | 391 | 391 | 12,000 | 3,910 |
| 2003-03-06 | 395 | 397 | 387 | 395 | 21,000 | 3,950 |
| 2003-03-05 | 399 | 401 | 396 | 396 | 17,000 | 3,960 |
| 2003-03-04 | 401 | 403 | 398 | 403 | 24,000 | 4,030 |
| 2003-03-03 | 399 | 406 | 399 | 405 | 11,000 | 4,050 |
| 2003-02-28 | 407 | 407 | 398 | 400 | 12,000 | 4,000 |
| 2003-02-27 | 394 | 397 | 394 | 397 | 6,000 | 3,970 |
| 2003-02-26 | 395 | 396 | 394 | 394 | 8,000 | 3,940 |
| 2003-02-25 | 393 | 395 | 393 | 395 | 13,000 | 3,950 |
| 2003-02-24 | 402 | 402 | 398 | 398 | 8,000 | 3,980 |
| 2003-02-21 | 397 | 402 | 397 | 397 | 6,000 | 3,970 |
| 2003-02-20 | 402 | 402 | 397 | 397 | 10,000 | 3,970 |
| 2003-02-19 | 406 | 407 | 401 | 401 | 8,000 | 4,010 |
| 2003-02-18 | 409 | 412 | 403 | 404 | 37,000 | 4,040 |
| 2003-02-17 | 413 | 413 | 407 | 407 | 7,000 | 4,070 |
| 2003-02-14 | 408 | 409 | 405 | 406 | 24,000 | 4,060 |
| 2003-02-13 | 409 | 409 | 407 | 407 | 5,000 | 4,070 |
| 2003-02-12 | 404 | 409 | 403 | 409 | 18,000 | 4,090 |
| 2003-02-10 | 409 | 409 | 400 | 403 | 22,000 | 4,030 |
| 2003-02-07 | 405 | 406 | 397 | 401 | 23,000 | 4,010 |
| 2003-02-06 | 402 | 405 | 402 | 402 | 24,000 | 4,020 |
| 2003-02-05 | 394 | 402 | 394 | 402 | 19,000 | 4,020 |
| 2003-02-04 | 395 | 404 | 395 | 404 | 24,000 | 4,040 |
| 2003-02-03 | 392 | 394 | 391 | 394 | 21,000 | 3,940 |
| 2003-01-31 | 393 | 393 | 390 | 392 | 20,000 | 3,920 |
| 2003-01-30 | 396 | 396 | 391 | 392 | 23,000 | 3,920 |
| 2003-01-29 | 400 | 401 | 391 | 391 | 24,000 | 3,910 |
| 2003-01-28 | 397 | 400 | 397 | 400 | 12,000 | 4,000 |
| 2003-01-27 | 396 | 397 | 396 | 397 | 12,000 | 3,970 |
| 2003-01-24 | 405 | 406 | 400 | 400 | 17,000 | 4,000 |
| 2003-01-23 | 396 | 405 | 396 | 405 | 17,000 | 4,050 |
| 2003-01-22 | 403 | 407 | 396 | 397 | 23,000 | 3,970 |
| 2003-01-21 | 400 | 402 | 399 | 402 | 12,000 | 4,020 |
| 2003-01-20 | 398 | 401 | 385 | 400 | 30,000 | 4,000 |
| 2003-01-17 | 390 | 402 | 390 | 398 | 28,000 | 3,980 |
| 2003-01-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2003-01-15 | 395 | 403 | 395 | 402 | 22,000 | 4,020 |
| 2003-01-14 | 382 | 391 | 382 | 391 | 28,000 | 3,910 |
| 2003-01-10 | 398 | 398 | 392 | 392 | 18,000 | 3,920 |
| 2003-01-09 | 397 | 398 | 397 | 398 | 20,000 | 3,980 |
| 2003-01-08 | 396 | 400 | 396 | 397 | 15,000 | 3,970 |
| 2003-01-07 | 390 | 399 | 390 | 396 | 13,000 | 3,960 |
| 2003-01-06 | 384 | 390 | 380 | 390 | 13,000 | 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
