4100 戸田工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 520 | 524 | 513 | 522 | 238,000 | 5,220 |
| 2005-12-29 | 512 | 515 | 509 | 515 | 280,000 | 5,150 |
| 2005-12-28 | 507 | 511 | 505 | 509 | 587,000 | 5,090 |
| 2005-12-27 | 500 | 517 | 490 | 506 | 1,389,000 | 5,060 |
| 2005-12-26 | 466 | 470 | 462 | 463 | 194,000 | 4,630 |
| 2005-12-22 | 463 | 467 | 460 | 461 | 158,000 | 4,610 |
| 2005-12-21 | 458 | 465 | 457 | 465 | 119,000 | 4,650 |
| 2005-12-20 | 457 | 461 | 456 | 461 | 81,000 | 4,610 |
| 2005-12-19 | 462 | 462 | 456 | 458 | 133,000 | 4,580 |
| 2005-12-16 | 462 | 465 | 460 | 463 | 89,000 | 4,630 |
| 2005-12-15 | 465 | 465 | 462 | 463 | 108,000 | 4,630 |
| 2005-12-14 | 472 | 472 | 465 | 465 | 121,000 | 4,650 |
| 2005-12-13 | 471 | 473 | 467 | 472 | 70,000 | 4,720 |
| 2005-12-12 | 466 | 473 | 465 | 471 | 116,000 | 4,710 |
| 2005-12-09 | 471 | 471 | 463 | 465 | 157,000 | 4,650 |
| 2005-12-08 | 474 | 476 | 465 | 466 | 117,000 | 4,660 |
| 2005-12-07 | 476 | 482 | 475 | 475 | 122,000 | 4,750 |
| 2005-12-06 | 473 | 485 | 471 | 479 | 198,000 | 4,790 |
| 2005-12-05 | 474 | 475 | 470 | 472 | 178,000 | 4,720 |
| 2005-12-02 | 475 | 476 | 469 | 469 | 215,000 | 4,690 |
| 2005-12-01 | 470 | 474 | 468 | 474 | 107,000 | 4,740 |
| 2005-11-30 | 475 | 475 | 468 | 475 | 208,000 | 4,750 |
| 2005-11-29 | 470 | 479 | 466 | 479 | 299,000 | 4,790 |
| 2005-11-28 | 460 | 470 | 458 | 466 | 162,000 | 4,660 |
| 2005-11-25 | 454 | 456 | 452 | 456 | 49,000 | 4,560 |
| 2005-11-24 | 454 | 456 | 452 | 453 | 76,000 | 4,530 |
| 2005-11-22 | 453 | 455 | 450 | 452 | 140,000 | 4,520 |
| 2005-11-21 | 450 | 453 | 449 | 451 | 103,000 | 4,510 |
| 2005-11-18 | 454 | 454 | 449 | 453 | 69,000 | 4,530 |
| 2005-11-17 | 448 | 453 | 447 | 453 | 96,000 | 4,530 |
| 2005-11-16 | 453 | 454 | 446 | 449 | 102,000 | 4,490 |
| 2005-11-15 | 452 | 455 | 451 | 455 | 74,000 | 4,550 |
| 2005-11-14 | 457 | 457 | 451 | 452 | 90,000 | 4,520 |
| 2005-11-11 | 454 | 457 | 453 | 456 | 105,000 | 4,560 |
| 2005-11-10 | 459 | 460 | 455 | 458 | 167,000 | 4,580 |
| 2005-11-09 | 459 | 459 | 452 | 452 | 76,000 | 4,520 |
| 2005-11-08 | 459 | 459 | 454 | 455 | 66,000 | 4,550 |
| 2005-11-07 | 450 | 457 | 450 | 456 | 100,000 | 4,560 |
| 2005-11-04 | 449 | 449 | 443 | 447 | 172,000 | 4,470 |
| 2005-11-02 | 450 | 451 | 443 | 444 | 148,000 | 4,440 |
| 2005-11-01 | 442 | 447 | 441 | 447 | 80,000 | 4,470 |
| 2005-10-31 | 440 | 441 | 436 | 439 | 107,000 | 4,390 |
| 2005-10-28 | 440 | 440 | 433 | 433 | 95,000 | 4,330 |
| 2005-10-27 | 435 | 441 | 435 | 439 | 78,000 | 4,390 |
| 2005-10-26 | 436 | 439 | 435 | 435 | 76,000 | 4,350 |
| 2005-10-25 | 435 | 439 | 434 | 435 | 82,000 | 4,350 |
| 2005-10-24 | 437 | 437 | 435 | 435 | 47,000 | 4,350 |
| 2005-10-21 | 438 | 439 | 436 | 438 | 70,000 | 4,380 |
| 2005-10-20 | 440 | 442 | 438 | 441 | 76,000 | 4,410 |
| 2005-10-19 | 443 | 443 | 435 | 441 | 148,000 | 4,410 |
| 2005-10-18 | 441 | 441 | 436 | 438 | 86,000 | 4,380 |
| 2005-10-17 | 445 | 446 | 435 | 439 | 83,000 | 4,390 |
| 2005-10-14 | 437 | 440 | 434 | 437 | 151,000 | 4,370 |
| 2005-10-13 | 441 | 441 | 436 | 437 | 130,000 | 4,370 |
| 2005-10-12 | 448 | 448 | 435 | 436 | 170,000 | 4,360 |
| 2005-10-11 | 439 | 440 | 435 | 440 | 86,000 | 4,400 |
| 2005-10-07 | 438 | 443 | 433 | 434 | 173,000 | 4,340 |
| 2005-10-06 | 444 | 444 | 437 | 438 | 220,000 | 4,380 |
| 2005-10-05 | 452 | 452 | 445 | 446 | 123,000 | 4,460 |
| 2005-10-04 | 445 | 452 | 444 | 452 | 154,000 | 4,520 |
| 2005-10-03 | 450 | 450 | 442 | 447 | 120,000 | 4,470 |
| 2005-09-30 | 456 | 456 | 446 | 449 | 142,000 | 4,490 |
| 2005-09-29 | 454 | 456 | 449 | 456 | 152,000 | 4,560 |
| 2005-09-28 | 457 | 457 | 453 | 454 | 83,000 | 4,540 |
| 2005-09-27 | 462 | 462 | 457 | 458 | 101,000 | 4,580 |
| 2005-09-26 | 465 | 467 | 460 | 464 | 96,000 | 4,640 |
| 2005-09-22 | 460 | 462 | 458 | 461 | 97,000 | 4,610 |
| 2005-09-21 | 465 | 466 | 457 | 465 | 134,000 | 4,650 |
| 2005-09-20 | 455 | 465 | 451 | 461 | 234,000 | 4,610 |
| 2005-09-16 | 453 | 453 | 446 | 450 | 111,000 | 4,500 |
| 2005-09-15 | 449 | 454 | 448 | 453 | 131,000 | 4,530 |
| 2005-09-14 | 450 | 451 | 447 | 449 | 85,000 | 4,490 |
| 2005-09-13 | 451 | 451 | 447 | 450 | 59,000 | 4,500 |
| 2005-09-12 | 450 | 452 | 444 | 449 | 75,000 | 4,490 |
| 2005-09-09 | 445 | 445 | 439 | 444 | 214,000 | 4,440 |
| 2005-09-08 | 449 | 450 | 440 | 444 | 142,000 | 4,440 |
| 2005-09-07 | 458 | 458 | 450 | 451 | 118,000 | 4,510 |
| 2005-09-06 | 456 | 457 | 453 | 454 | 88,000 | 4,540 |
| 2005-09-05 | 457 | 457 | 452 | 454 | 60,000 | 4,540 |
| 2005-09-02 | 453 | 457 | 448 | 452 | 219,000 | 4,520 |
| 2005-09-01 | 458 | 462 | 452 | 453 | 189,000 | 4,530 |
| 2005-08-31 | 465 | 465 | 460 | 463 | 74,000 | 4,630 |
| 2005-08-30 | 464 | 468 | 462 | 464 | 62,000 | 4,640 |
| 2005-08-29 | 468 | 470 | 454 | 459 | 118,000 | 4,590 |
| 2005-08-26 | 467 | 468 | 462 | 468 | 94,000 | 4,680 |
| 2005-08-25 | 465 | 468 | 465 | 466 | 95,000 | 4,660 |
| 2005-08-24 | 470 | 471 | 462 | 468 | 182,000 | 4,680 |
| 2005-08-23 | 471 | 475 | 470 | 472 | 287,000 | 4,720 |
| 2005-08-22 | 469 | 477 | 459 | 469 | 694,000 | 4,690 |
| 2005-08-19 | 449 | 450 | 444 | 444 | 55,000 | 4,440 |
| 2005-08-18 | 450 | 453 | 447 | 449 | 40,000 | 4,490 |
| 2005-08-17 | 452 | 453 | 448 | 450 | 85,000 | 4,500 |
| 2005-08-16 | 448 | 451 | 448 | 451 | 57,000 | 4,510 |
| 2005-08-15 | 442 | 452 | 442 | 445 | 92,000 | 4,450 |
| 2005-08-12 | 461 | 468 | 447 | 450 | 186,000 | 4,500 |
| 2005-08-11 | 465 | 470 | 452 | 457 | 488,000 | 4,570 |
| 2005-08-10 | 425 | 432 | 425 | 430 | 82,000 | 4,300 |
| 2005-08-09 | 420 | 426 | 418 | 424 | 55,000 | 4,240 |
| 2005-08-08 | 413 | 424 | 410 | 424 | 122,000 | 4,240 |
| 2005-08-05 | 429 | 433 | 422 | 423 | 73,000 | 4,230 |
| 2005-08-04 | 438 | 447 | 426 | 430 | 202,000 | 4,300 |
| 2005-08-03 | 437 | 440 | 434 | 437 | 147,000 | 4,370 |
| 2005-08-02 | 435 | 438 | 434 | 438 | 118,000 | 4,380 |
| 2005-08-01 | 431 | 435 | 431 | 432 | 72,000 | 4,320 |
| 2005-07-29 | 434 | 435 | 430 | 432 | 28,000 | 4,320 |
| 2005-07-28 | 434 | 434 | 429 | 433 | 55,000 | 4,330 |
| 2005-07-27 | 435 | 436 | 431 | 434 | 37,000 | 4,340 |
| 2005-07-26 | 438 | 438 | 431 | 435 | 58,000 | 4,350 |
| 2005-07-25 | 432 | 438 | 428 | 433 | 45,000 | 4,330 |
| 2005-07-22 | 430 | 430 | 426 | 430 | 55,000 | 4,300 |
| 2005-07-21 | 437 | 439 | 431 | 431 | 70,000 | 4,310 |
| 2005-07-20 | 436 | 437 | 433 | 437 | 28,000 | 4,370 |
| 2005-07-19 | 438 | 438 | 436 | 436 | 26,000 | 4,360 |
| 2005-07-15 | 429 | 436 | 429 | 436 | 58,000 | 4,360 |
| 2005-07-14 | 428 | 433 | 425 | 427 | 62,000 | 4,270 |
| 2005-07-13 | 429 | 429 | 424 | 428 | 56,000 | 4,280 |
| 2005-07-12 | 432 | 433 | 428 | 430 | 82,000 | 4,300 |
| 2005-07-11 | 438 | 439 | 432 | 432 | 64,000 | 4,320 |
| 2005-07-08 | 433 | 437 | 431 | 434 | 58,000 | 4,340 |
| 2005-07-07 | 431 | 434 | 431 | 433 | 45,000 | 4,330 |
| 2005-07-06 | 431 | 435 | 429 | 431 | 109,000 | 4,310 |
| 2005-07-05 | 435 | 437 | 432 | 432 | 97,000 | 4,320 |
| 2005-07-04 | 441 | 441 | 438 | 438 | 51,000 | 4,380 |
| 2005-07-01 | 444 | 444 | 436 | 440 | 51,000 | 4,400 |
| 2005-06-30 | 445 | 445 | 436 | 439 | 96,000 | 4,390 |
| 2005-06-29 | 443 | 447 | 433 | 445 | 69,000 | 4,450 |
| 2005-06-28 | 442 | 444 | 435 | 444 | 43,000 | 4,440 |
| 2005-06-27 | 446 | 447 | 433 | 442 | 62,000 | 4,420 |
| 2005-06-24 | 448 | 453 | 445 | 449 | 79,000 | 4,490 |
| 2005-06-23 | 456 | 458 | 448 | 453 | 114,000 | 4,530 |
| 2005-06-22 | 460 | 460 | 452 | 458 | 58,000 | 4,580 |
| 2005-06-21 | 469 | 469 | 460 | 461 | 103,000 | 4,610 |
| 2005-06-20 | 469 | 470 | 460 | 465 | 193,000 | 4,650 |
| 2005-06-17 | 470 | 471 | 453 | 465 | 521,000 | 4,650 |
| 2005-06-16 | 418 | 457 | 418 | 451 | 430,000 | 4,510 |
| 2005-06-15 | 416 | 425 | 415 | 418 | 125,000 | 4,180 |
| 2005-06-14 | 410 | 414 | 408 | 411 | 43,000 | 4,110 |
| 2005-06-13 | 409 | 412 | 408 | 408 | 72,000 | 4,080 |
| 2005-06-10 | 411 | 415 | 408 | 413 | 71,000 | 4,130 |
| 2005-06-09 | 410 | 414 | 406 | 406 | 65,000 | 4,060 |
| 2005-06-08 | 410 | 412 | 408 | 410 | 58,000 | 4,100 |
| 2005-06-07 | 416 | 416 | 407 | 409 | 96,000 | 4,090 |
| 2005-06-06 | 416 | 417 | 410 | 415 | 115,000 | 4,150 |
| 2005-06-03 | 418 | 425 | 416 | 417 | 89,000 | 4,170 |
| 2005-06-02 | 418 | 424 | 415 | 419 | 75,000 | 4,190 |
| 2005-06-01 | 416 | 430 | 412 | 416 | 98,000 | 4,160 |
| 2005-05-31 | 412 | 418 | 410 | 418 | 63,000 | 4,180 |
| 2005-05-30 | 412 | 412 | 405 | 408 | 50,000 | 4,080 |
| 2005-05-27 | 410 | 410 | 404 | 407 | 68,000 | 4,070 |
| 2005-05-26 | 405 | 408 | 402 | 405 | 109,000 | 4,050 |
| 2005-05-25 | 417 | 421 | 409 | 410 | 74,000 | 4,100 |
| 2005-05-24 | 428 | 430 | 415 | 417 | 75,000 | 4,170 |
| 2005-05-23 | 419 | 423 | 413 | 423 | 57,000 | 4,230 |
| 2005-05-20 | 415 | 418 | 410 | 413 | 49,000 | 4,130 |
| 2005-05-19 | 420 | 425 | 415 | 415 | 100,000 | 4,150 |
| 2005-05-18 | 400 | 409 | 399 | 405 | 303,000 | 4,050 |
| 2005-05-17 | 444 | 444 | 420 | 420 | 127,000 | 4,200 |
| 2005-05-16 | 452 | 452 | 439 | 440 | 94,000 | 4,400 |
| 2005-05-13 | 452 | 461 | 452 | 453 | 66,000 | 4,530 |
| 2005-05-12 | 455 | 455 | 450 | 451 | 54,000 | 4,510 |
| 2005-05-11 | 459 | 462 | 455 | 455 | 82,000 | 4,550 |
| 2005-05-10 | 466 | 472 | 461 | 461 | 77,000 | 4,610 |
| 2005-05-09 | 457 | 464 | 455 | 462 | 66,000 | 4,620 |
| 2005-05-06 | 460 | 469 | 450 | 455 | 62,000 | 4,550 |
| 2005-05-02 | 450 | 455 | 435 | 455 | 89,000 | 4,550 |
| 2005-04-28 | 454 | 455 | 450 | 455 | 66,000 | 4,550 |
| 2005-04-27 | 450 | 460 | 445 | 459 | 85,000 | 4,590 |
| 2005-04-26 | 465 | 465 | 456 | 462 | 19,000 | 4,620 |
| 2005-04-25 | 471 | 471 | 465 | 465 | 32,000 | 4,650 |
| 2005-04-22 | 476 | 478 | 465 | 473 | 91,000 | 4,730 |
| 2005-04-21 | 455 | 463 | 450 | 458 | 86,000 | 4,580 |
| 2005-04-20 | 481 | 495 | 469 | 474 | 97,000 | 4,740 |
| 2005-04-19 | 451 | 470 | 451 | 466 | 93,000 | 4,660 |
| 2005-04-18 | 458 | 458 | 440 | 441 | 263,000 | 4,410 |
| 2005-04-15 | 476 | 476 | 462 | 466 | 113,000 | 4,660 |
| 2005-04-14 | 491 | 491 | 478 | 482 | 262,000 | 4,820 |
| 2005-04-13 | 499 | 515 | 491 | 501 | 116,000 | 5,010 |
| 2005-04-12 | 499 | 503 | 492 | 492 | 149,000 | 4,920 |
| 2005-04-11 | 520 | 520 | 506 | 507 | 111,000 | 5,070 |
| 2005-04-08 | 515 | 520 | 508 | 520 | 92,000 | 5,200 |
| 2005-04-07 | 521 | 523 | 514 | 517 | 105,000 | 5,170 |
| 2005-04-06 | 506 | 521 | 503 | 519 | 99,000 | 5,190 |
| 2005-04-05 | 507 | 513 | 507 | 508 | 115,000 | 5,080 |
| 2005-04-04 | 516 | 526 | 491 | 515 | 255,000 | 5,150 |
| 2005-04-01 | 519 | 535 | 510 | 526 | 348,000 | 5,260 |
| 2005-03-31 | 490 | 517 | 489 | 509 | 207,000 | 5,090 |
| 2005-03-30 | 492 | 496 | 485 | 489 | 172,000 | 4,890 |
| 2005-03-29 | 514 | 514 | 502 | 502 | 195,000 | 5,020 |
| 2005-03-28 | 518 | 518 | 510 | 513 | 134,000 | 5,130 |
| 2005-03-25 | 530 | 530 | 515 | 524 | 279,000 | 5,240 |
| 2005-03-24 | 541 | 543 | 531 | 532 | 220,000 | 5,320 |
| 2005-03-23 | 551 | 551 | 533 | 540 | 288,000 | 5,400 |
| 2005-03-22 | 558 | 558 | 553 | 553 | 265,000 | 5,530 |
| 2005-03-18 | 548 | 559 | 547 | 557 | 311,000 | 5,570 |
| 2005-03-17 | 550 | 557 | 540 | 555 | 424,000 | 5,550 |
| 2005-03-16 | 558 | 568 | 530 | 561 | 630,000 | 5,610 |
| 2005-03-15 | 570 | 584 | 569 | 571 | 212,000 | 5,710 |
| 2005-03-14 | 584 | 584 | 570 | 574 | 254,000 | 5,740 |
| 2005-03-11 | 581 | 598 | 578 | 584 | 730,000 | 5,840 |
| 2005-03-10 | 590 | 591 | 577 | 578 | 376,000 | 5,780 |
| 2005-03-09 | 570 | 598 | 570 | 586 | 599,000 | 5,860 |
| 2005-03-08 | 582 | 586 | 568 | 576 | 694,000 | 5,760 |
| 2005-03-07 | 615 | 620 | 585 | 592 | 703,000 | 5,920 |
| 2005-03-04 | 604 | 629 | 591 | 607 | 1,857,000 | 6,070 |
| 2005-03-03 | 583 | 610 | 579 | 605 | 2,333,000 | 6,050 |
| 2005-03-02 | 570 | 589 | 565 | 581 | 1,581,000 | 5,810 |
| 2005-03-01 | 536 | 565 | 533 | 565 | 1,076,000 | 5,650 |
| 2005-02-28 | 547 | 547 | 530 | 538 | 666,000 | 5,380 |
| 2005-02-25 | 545 | 548 | 541 | 546 | 1,200,000 | 5,460 |
| 2005-02-24 | 524 | 545 | 512 | 535 | 2,193,000 | 5,350 |
| 2005-02-23 | 499 | 540 | 494 | 532 | 3,087,000 | 5,320 |
| 2005-02-22 | 457 | 484 | 457 | 484 | 336,000 | 4,840 |
| 2005-02-21 | 460 | 463 | 453 | 455 | 152,000 | 4,550 |
| 2005-02-18 | 458 | 468 | 456 | 457 | 221,000 | 4,570 |
| 2005-02-17 | 449 | 470 | 448 | 463 | 207,000 | 4,630 |
| 2005-02-16 | 457 | 460 | 442 | 454 | 421,000 | 4,540 |
| 2005-02-15 | 470 | 480 | 469 | 475 | 431,000 | 4,750 |
| 2005-02-14 | 470 | 480 | 465 | 467 | 273,000 | 4,670 |
| 2005-02-10 | 458 | 468 | 451 | 460 | 225,000 | 4,600 |
| 2005-02-09 | 475 | 475 | 463 | 463 | 226,000 | 4,630 |
| 2005-02-08 | 460 | 481 | 460 | 473 | 541,000 | 4,730 |
| 2005-02-07 | 458 | 468 | 458 | 459 | 406,000 | 4,590 |
| 2005-02-04 | 430 | 454 | 430 | 454 | 431,000 | 4,540 |
| 2005-02-03 | 428 | 431 | 428 | 428 | 75,000 | 4,280 |
| 2005-02-02 | 425 | 428 | 423 | 428 | 48,000 | 4,280 |
| 2005-02-01 | 427 | 427 | 420 | 424 | 40,000 | 4,240 |
| 2005-01-31 | 429 | 429 | 425 | 427 | 20,000 | 4,270 |
| 2005-01-28 | 425 | 429 | 425 | 426 | 19,000 | 4,260 |
| 2005-01-27 | 426 | 428 | 425 | 425 | 16,000 | 4,250 |
| 2005-01-26 | 428 | 428 | 425 | 425 | 20,000 | 4,250 |
| 2005-01-25 | 427 | 429 | 427 | 428 | 21,000 | 4,280 |
| 2005-01-24 | 431 | 434 | 427 | 429 | 34,000 | 4,290 |
| 2005-01-21 | 425 | 428 | 425 | 427 | 25,000 | 4,270 |
| 2005-01-20 | 434 | 434 | 427 | 427 | 13,000 | 4,270 |
| 2005-01-19 | 435 | 439 | 430 | 432 | 29,000 | 4,320 |
| 2005-01-18 | 431 | 434 | 428 | 429 | 33,000 | 4,290 |
| 2005-01-17 | 428 | 432 | 428 | 431 | 18,000 | 4,310 |
| 2005-01-14 | 425 | 430 | 425 | 428 | 24,000 | 4,280 |
| 2005-01-13 | 427 | 430 | 426 | 427 | 25,000 | 4,270 |
| 2005-01-12 | 433 | 433 | 426 | 427 | 28,000 | 4,270 |
| 2005-01-11 | 426 | 429 | 425 | 429 | 31,000 | 4,290 |
| 2005-01-07 | 424 | 425 | 420 | 424 | 49,000 | 4,240 |
| 2005-01-06 | 420 | 424 | 420 | 421 | 36,000 | 4,210 |
| 2005-01-05 | 419 | 421 | 419 | 419 | 34,000 | 4,190 |
| 2005-01-04 | 418 | 423 | 416 | 423 | 14,000 | 4,230 |
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
