4100 戸田工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 530 | 540 | 530 | 530 | 105,000 | 5,300 |
| 2006-12-28 | 540 | 550 | 531 | 533 | 430,000 | 5,330 |
| 2006-12-27 | 524 | 533 | 520 | 530 | 325,000 | 5,300 |
| 2006-12-26 | 500 | 520 | 500 | 519 | 174,000 | 5,190 |
| 2006-12-25 | 510 | 510 | 497 | 498 | 152,000 | 4,980 |
| 2006-12-22 | 509 | 513 | 507 | 510 | 257,000 | 5,100 |
| 2006-12-21 | 518 | 522 | 512 | 513 | 245,000 | 5,130 |
| 2006-12-20 | 518 | 529 | 517 | 518 | 214,000 | 5,180 |
| 2006-12-19 | 521 | 526 | 518 | 525 | 194,000 | 5,250 |
| 2006-12-18 | 535 | 535 | 526 | 529 | 174,000 | 5,290 |
| 2006-12-15 | 532 | 539 | 531 | 533 | 452,000 | 5,330 |
| 2006-12-14 | 528 | 536 | 524 | 527 | 273,000 | 5,270 |
| 2006-12-13 | 515 | 529 | 514 | 527 | 393,000 | 5,270 |
| 2006-12-12 | 490 | 507 | 487 | 507 | 180,000 | 5,070 |
| 2006-12-11 | 495 | 497 | 489 | 490 | 177,000 | 4,900 |
| 2006-12-08 | 485 | 495 | 484 | 489 | 160,000 | 4,890 |
| 2006-12-07 | 478 | 484 | 476 | 482 | 133,000 | 4,820 |
| 2006-12-06 | 467 | 474 | 467 | 474 | 102,000 | 4,740 |
| 2006-12-05 | 468 | 469 | 462 | 462 | 79,000 | 4,620 |
| 2006-12-04 | 464 | 468 | 463 | 464 | 106,000 | 4,640 |
| 2006-12-01 | 459 | 460 | 457 | 460 | 46,000 | 4,600 |
| 2006-11-30 | 460 | 463 | 455 | 458 | 77,000 | 4,580 |
| 2006-11-29 | 455 | 460 | 454 | 460 | 69,000 | 4,600 |
| 2006-11-28 | 456 | 456 | 453 | 456 | 41,000 | 4,560 |
| 2006-11-27 | 454 | 455 | 452 | 455 | 38,000 | 4,550 |
| 2006-11-24 | 454 | 454 | 452 | 453 | 44,000 | 4,530 |
| 2006-11-22 | 446 | 454 | 446 | 453 | 41,000 | 4,530 |
| 2006-11-21 | 456 | 457 | 451 | 451 | 28,000 | 4,510 |
| 2006-11-20 | 463 | 465 | 455 | 455 | 87,000 | 4,550 |
| 2006-11-17 | 460 | 464 | 459 | 464 | 45,000 | 4,640 |
| 2006-11-16 | 460 | 465 | 459 | 459 | 42,000 | 4,590 |
| 2006-11-15 | 462 | 464 | 458 | 459 | 54,000 | 4,590 |
| 2006-11-14 | 455 | 461 | 455 | 458 | 35,000 | 4,580 |
| 2006-11-13 | 458 | 459 | 453 | 453 | 33,000 | 4,530 |
| 2006-11-10 | 456 | 460 | 456 | 458 | 31,000 | 4,580 |
| 2006-11-09 | 462 | 462 | 455 | 457 | 55,000 | 4,570 |
| 2006-11-08 | 472 | 473 | 462 | 464 | 103,000 | 4,640 |
| 2006-11-07 | 471 | 475 | 466 | 470 | 119,000 | 4,700 |
| 2006-11-06 | 452 | 458 | 452 | 456 | 34,000 | 4,560 |
| 2006-11-02 | 455 | 455 | 453 | 455 | 38,000 | 4,550 |
| 2006-11-01 | 456 | 458 | 456 | 456 | 32,000 | 4,560 |
| 2006-10-31 | 455 | 458 | 453 | 456 | 44,000 | 4,560 |
| 2006-10-30 | 461 | 465 | 453 | 453 | 36,000 | 4,530 |
| 2006-10-27 | 468 | 468 | 460 | 464 | 61,000 | 4,640 |
| 2006-10-26 | 463 | 470 | 463 | 467 | 46,000 | 4,670 |
| 2006-10-25 | 468 | 471 | 463 | 468 | 57,000 | 4,680 |
| 2006-10-24 | 460 | 466 | 460 | 466 | 86,000 | 4,660 |
| 2006-10-23 | 457 | 463 | 456 | 458 | 89,000 | 4,580 |
| 2006-10-20 | 453 | 455 | 451 | 455 | 47,000 | 4,550 |
| 2006-10-19 | 451 | 452 | 448 | 450 | 40,000 | 4,500 |
| 2006-10-18 | 449 | 453 | 446 | 448 | 41,000 | 4,480 |
| 2006-10-17 | 453 | 454 | 448 | 450 | 31,000 | 4,500 |
| 2006-10-16 | 446 | 452 | 446 | 452 | 47,000 | 4,520 |
| 2006-10-13 | 447 | 448 | 442 | 442 | 59,000 | 4,420 |
| 2006-10-12 | 444 | 447 | 442 | 445 | 27,000 | 4,450 |
| 2006-10-11 | 453 | 455 | 446 | 447 | 29,000 | 4,470 |
| 2006-10-10 | 456 | 459 | 454 | 455 | 50,000 | 4,550 |
| 2006-10-06 | 457 | 458 | 455 | 456 | 31,000 | 4,560 |
| 2006-10-05 | 455 | 459 | 452 | 455 | 53,000 | 4,550 |
| 2006-10-04 | 458 | 458 | 448 | 450 | 59,000 | 4,500 |
| 2006-10-03 | 454 | 460 | 452 | 456 | 98,000 | 4,560 |
| 2006-10-02 | 451 | 453 | 449 | 452 | 88,000 | 4,520 |
| 2006-09-29 | 451 | 451 | 447 | 449 | 26,000 | 4,490 |
| 2006-09-28 | 452 | 453 | 450 | 451 | 41,000 | 4,510 |
| 2006-09-27 | 451 | 451 | 447 | 451 | 30,000 | 4,510 |
| 2006-09-26 | 453 | 453 | 450 | 450 | 9,000 | 4,500 |
| 2006-09-25 | 453 | 455 | 450 | 455 | 55,000 | 4,550 |
| 2006-09-22 | 459 | 459 | 452 | 452 | 41,000 | 4,520 |
| 2006-09-21 | 458 | 460 | 456 | 460 | 13,000 | 4,600 |
| 2006-09-20 | 462 | 462 | 453 | 456 | 19,000 | 4,560 |
| 2006-09-19 | 460 | 464 | 459 | 460 | 25,000 | 4,600 |
| 2006-09-15 | 460 | 460 | 452 | 456 | 51,000 | 4,560 |
| 2006-09-14 | 456 | 460 | 455 | 458 | 50,000 | 4,580 |
| 2006-09-13 | 464 | 464 | 455 | 456 | 38,000 | 4,560 |
| 2006-09-12 | 464 | 466 | 461 | 462 | 35,000 | 4,620 |
| 2006-09-11 | 469 | 474 | 464 | 464 | 25,000 | 4,640 |
| 2006-09-08 | 461 | 469 | 461 | 469 | 73,000 | 4,690 |
| 2006-09-07 | 470 | 470 | 463 | 464 | 26,000 | 4,640 |
| 2006-09-06 | 476 | 476 | 465 | 470 | 77,000 | 4,700 |
| 2006-09-05 | 475 | 480 | 472 | 477 | 60,000 | 4,770 |
| 2006-09-04 | 484 | 484 | 477 | 479 | 36,000 | 4,790 |
| 2006-09-01 | 484 | 485 | 475 | 483 | 89,000 | 4,830 |
| 2006-08-31 | 478 | 485 | 475 | 484 | 142,000 | 4,840 |
| 2006-08-30 | 459 | 469 | 451 | 469 | 95,000 | 4,690 |
| 2006-08-29 | 456 | 459 | 453 | 458 | 22,000 | 4,580 |
| 2006-08-28 | 463 | 463 | 456 | 456 | 16,000 | 4,560 |
| 2006-08-25 | 461 | 461 | 459 | 460 | 17,000 | 4,600 |
| 2006-08-24 | 462 | 462 | 460 | 461 | 23,000 | 4,610 |
| 2006-08-23 | 463 | 469 | 460 | 460 | 16,000 | 4,600 |
| 2006-08-22 | 462 | 463 | 460 | 463 | 21,000 | 4,630 |
| 2006-08-21 | 460 | 461 | 459 | 459 | 33,000 | 4,590 |
| 2006-08-18 | 455 | 457 | 452 | 457 | 35,000 | 4,570 |
| 2006-08-17 | 455 | 455 | 452 | 455 | 25,000 | 4,550 |
| 2006-08-16 | 462 | 462 | 450 | 457 | 38,000 | 4,570 |
| 2006-08-15 | 450 | 457 | 450 | 457 | 26,000 | 4,570 |
| 2006-08-14 | 451 | 452 | 447 | 450 | 17,000 | 4,500 |
| 2006-08-11 | 445 | 446 | 444 | 446 | 23,000 | 4,460 |
| 2006-08-10 | 445 | 453 | 445 | 450 | 14,000 | 4,500 |
| 2006-08-09 | 448 | 448 | 440 | 445 | 45,000 | 4,450 |
| 2006-08-08 | 445 | 447 | 442 | 447 | 37,000 | 4,470 |
| 2006-08-07 | 452 | 459 | 448 | 450 | 50,000 | 4,500 |
| 2006-08-04 | 454 | 460 | 453 | 457 | 57,000 | 4,570 |
| 2006-08-03 | 456 | 458 | 455 | 457 | 25,000 | 4,570 |
| 2006-08-02 | 466 | 466 | 453 | 458 | 61,000 | 4,580 |
| 2006-08-01 | 455 | 470 | 452 | 462 | 85,000 | 4,620 |
| 2006-07-31 | 454 | 460 | 452 | 457 | 59,000 | 4,570 |
| 2006-07-28 | 453 | 460 | 451 | 458 | 14,000 | 4,580 |
| 2006-07-27 | 446 | 452 | 442 | 452 | 30,000 | 4,520 |
| 2006-07-26 | 459 | 459 | 446 | 446 | 31,000 | 4,460 |
| 2006-07-25 | 460 | 460 | 454 | 456 | 19,000 | 4,560 |
| 2006-07-24 | 456 | 456 | 446 | 450 | 21,000 | 4,500 |
| 2006-07-21 | 456 | 458 | 452 | 456 | 13,000 | 4,560 |
| 2006-07-20 | 468 | 468 | 459 | 465 | 37,000 | 4,650 |
| 2006-07-19 | 441 | 450 | 437 | 448 | 50,000 | 4,480 |
| 2006-07-18 | 452 | 453 | 442 | 444 | 33,000 | 4,440 |
| 2006-07-14 | 468 | 468 | 455 | 455 | 12,000 | 4,550 |
| 2006-07-13 | 464 | 468 | 455 | 464 | 27,000 | 4,640 |
| 2006-07-12 | 470 | 471 | 464 | 466 | 25,000 | 4,660 |
| 2006-07-11 | 485 | 485 | 466 | 468 | 26,000 | 4,680 |
| 2006-07-10 | 471 | 476 | 464 | 475 | 42,000 | 4,750 |
| 2006-07-07 | 486 | 490 | 480 | 480 | 27,000 | 4,800 |
| 2006-07-06 | 492 | 493 | 488 | 489 | 40,000 | 4,890 |
| 2006-07-05 | 489 | 489 | 485 | 487 | 55,000 | 4,870 |
| 2006-07-04 | 484 | 489 | 482 | 486 | 51,000 | 4,860 |
| 2006-07-03 | 482 | 483 | 480 | 481 | 19,000 | 4,810 |
| 2006-06-30 | 476 | 485 | 476 | 482 | 37,000 | 4,820 |
| 2006-06-29 | 474 | 475 | 472 | 474 | 24,000 | 4,740 |
| 2006-06-28 | 472 | 472 | 466 | 469 | 41,000 | 4,690 |
| 2006-06-27 | 466 | 473 | 466 | 473 | 27,000 | 4,730 |
| 2006-06-26 | 472 | 472 | 464 | 470 | 31,000 | 4,700 |
| 2006-06-23 | 472 | 473 | 468 | 470 | 23,000 | 4,700 |
| 2006-06-22 | 462 | 475 | 462 | 475 | 34,000 | 4,750 |
| 2006-06-21 | 461 | 461 | 455 | 457 | 24,000 | 4,570 |
| 2006-06-20 | 464 | 465 | 457 | 462 | 41,000 | 4,620 |
| 2006-06-19 | 466 | 466 | 459 | 465 | 22,000 | 4,650 |
| 2006-06-16 | 453 | 462 | 453 | 461 | 38,000 | 4,610 |
| 2006-06-15 | 436 | 450 | 436 | 446 | 47,000 | 4,460 |
| 2006-06-14 | 444 | 444 | 432 | 439 | 17,000 | 4,390 |
| 2006-06-13 | 446 | 450 | 441 | 445 | 47,000 | 4,450 |
| 2006-06-12 | 444 | 444 | 437 | 441 | 44,000 | 4,410 |
| 2006-06-09 | 434 | 440 | 427 | 437 | 129,000 | 4,370 |
| 2006-06-08 | 419 | 432 | 411 | 427 | 184,000 | 4,270 |
| 2006-06-07 | 455 | 455 | 440 | 444 | 50,000 | 4,440 |
| 2006-06-06 | 459 | 462 | 457 | 457 | 30,000 | 4,570 |
| 2006-06-05 | 469 | 469 | 456 | 459 | 35,000 | 4,590 |
| 2006-06-02 | 477 | 477 | 445 | 470 | 135,000 | 4,700 |
| 2006-06-01 | 480 | 485 | 472 | 477 | 145,000 | 4,770 |
| 2006-05-31 | 480 | 480 | 462 | 462 | 57,000 | 4,620 |
| 2006-05-30 | 479 | 480 | 473 | 480 | 63,000 | 4,800 |
| 2006-05-29 | 483 | 488 | 478 | 484 | 56,000 | 4,840 |
| 2006-05-26 | 481 | 488 | 478 | 486 | 28,000 | 4,860 |
| 2006-05-25 | 482 | 484 | 478 | 481 | 35,000 | 4,810 |
| 2006-05-24 | 474 | 489 | 474 | 489 | 40,000 | 4,890 |
| 2006-05-23 | 483 | 493 | 479 | 483 | 45,000 | 4,830 |
| 2006-05-22 | 495 | 509 | 493 | 493 | 52,000 | 4,930 |
| 2006-05-19 | 491 | 509 | 480 | 492 | 83,000 | 4,920 |
| 2006-05-18 | 480 | 490 | 474 | 490 | 57,000 | 4,900 |
| 2006-05-17 | 477 | 493 | 466 | 493 | 75,000 | 4,930 |
| 2006-05-16 | 492 | 496 | 479 | 482 | 68,000 | 4,820 |
| 2006-05-15 | 486 | 494 | 485 | 491 | 57,000 | 4,910 |
| 2006-05-12 | 492 | 500 | 488 | 488 | 73,000 | 4,880 |
| 2006-05-11 | 506 | 506 | 500 | 502 | 53,000 | 5,020 |
| 2006-05-10 | 511 | 515 | 503 | 504 | 53,000 | 5,040 |
| 2006-05-09 | 519 | 519 | 512 | 512 | 30,000 | 5,120 |
| 2006-05-08 | 524 | 524 | 514 | 517 | 65,000 | 5,170 |
| 2006-05-02 | 520 | 520 | 510 | 520 | 75,000 | 5,200 |
| 2006-05-01 | 506 | 525 | 500 | 523 | 108,000 | 5,230 |
| 2006-04-28 | 509 | 511 | 503 | 508 | 49,000 | 5,080 |
| 2006-04-27 | 508 | 513 | 506 | 510 | 45,000 | 5,100 |
| 2006-04-26 | 509 | 516 | 507 | 510 | 32,000 | 5,100 |
| 2006-04-25 | 507 | 516 | 505 | 516 | 67,000 | 5,160 |
| 2006-04-24 | 524 | 525 | 506 | 508 | 102,000 | 5,080 |
| 2006-04-21 | 526 | 529 | 523 | 526 | 61,000 | 5,260 |
| 2006-04-20 | 532 | 532 | 523 | 523 | 77,000 | 5,230 |
| 2006-04-19 | 545 | 545 | 526 | 531 | 69,000 | 5,310 |
| 2006-04-18 | 533 | 541 | 524 | 538 | 85,000 | 5,380 |
| 2006-04-17 | 564 | 564 | 531 | 531 | 288,000 | 5,310 |
| 2006-04-14 | 533 | 560 | 528 | 550 | 580,000 | 5,500 |
| 2006-04-13 | 527 | 530 | 521 | 527 | 92,000 | 5,270 |
| 2006-04-12 | 528 | 528 | 518 | 518 | 92,000 | 5,180 |
| 2006-04-11 | 527 | 528 | 519 | 526 | 132,000 | 5,260 |
| 2006-04-10 | 524 | 533 | 521 | 528 | 156,000 | 5,280 |
| 2006-04-07 | 528 | 530 | 520 | 526 | 131,000 | 5,260 |
| 2006-04-06 | 529 | 535 | 527 | 528 | 90,000 | 5,280 |
| 2006-04-05 | 529 | 539 | 526 | 533 | 91,000 | 5,330 |
| 2006-04-04 | 535 | 536 | 526 | 535 | 56,000 | 5,350 |
| 2006-04-03 | 521 | 540 | 520 | 534 | 166,000 | 5,340 |
| 2006-03-31 | 526 | 526 | 519 | 519 | 43,000 | 5,190 |
| 2006-03-30 | 528 | 529 | 520 | 524 | 47,000 | 5,240 |
| 2006-03-29 | 520 | 528 | 519 | 524 | 73,000 | 5,240 |
| 2006-03-28 | 524 | 531 | 519 | 526 | 46,000 | 5,260 |
| 2006-03-27 | 536 | 539 | 529 | 532 | 31,000 | 5,320 |
| 2006-03-24 | 529 | 533 | 522 | 531 | 43,000 | 5,310 |
| 2006-03-23 | 530 | 538 | 521 | 535 | 89,000 | 5,350 |
| 2006-03-22 | 516 | 521 | 515 | 520 | 74,000 | 5,200 |
| 2006-03-20 | 512 | 519 | 512 | 519 | 38,000 | 5,190 |
| 2006-03-17 | 513 | 515 | 507 | 512 | 42,000 | 5,120 |
| 2006-03-16 | 530 | 530 | 511 | 514 | 78,000 | 5,140 |
| 2006-03-15 | 520 | 525 | 520 | 524 | 63,000 | 5,240 |
| 2006-03-14 | 523 | 534 | 518 | 518 | 126,000 | 5,180 |
| 2006-03-13 | 512 | 517 | 512 | 517 | 29,000 | 5,170 |
| 2006-03-10 | 510 | 515 | 500 | 505 | 120,000 | 5,050 |
| 2006-03-09 | 500 | 512 | 496 | 512 | 47,000 | 5,120 |
| 2006-03-08 | 510 | 510 | 496 | 501 | 78,000 | 5,010 |
| 2006-03-07 | 511 | 517 | 511 | 512 | 46,000 | 5,120 |
| 2006-03-06 | 515 | 517 | 506 | 517 | 66,000 | 5,170 |
| 2006-03-03 | 523 | 531 | 518 | 531 | 65,000 | 5,310 |
| 2006-03-02 | 527 | 530 | 523 | 523 | 55,000 | 5,230 |
| 2006-03-01 | 529 | 533 | 521 | 521 | 101,000 | 5,210 |
| 2006-02-28 | 550 | 550 | 530 | 531 | 117,000 | 5,310 |
| 2006-02-27 | 539 | 564 | 539 | 549 | 76,000 | 5,490 |
| 2006-02-24 | 539 | 548 | 526 | 538 | 99,000 | 5,380 |
| 2006-02-23 | 545 | 549 | 530 | 538 | 84,000 | 5,380 |
| 2006-02-22 | 521 | 542 | 520 | 526 | 98,000 | 5,260 |
| 2006-02-21 | 529 | 530 | 514 | 528 | 137,000 | 5,280 |
| 2006-02-20 | 521 | 540 | 510 | 523 | 257,000 | 5,230 |
| 2006-02-17 | 556 | 565 | 535 | 541 | 207,000 | 5,410 |
| 2006-02-16 | 550 | 565 | 549 | 554 | 99,000 | 5,540 |
| 2006-02-15 | 570 | 576 | 547 | 553 | 161,000 | 5,530 |
| 2006-02-14 | 545 | 575 | 523 | 567 | 426,000 | 5,670 |
| 2006-02-13 | 564 | 575 | 548 | 555 | 340,000 | 5,550 |
| 2006-02-10 | 580 | 586 | 563 | 567 | 264,000 | 5,670 |
| 2006-02-09 | 601 | 615 | 580 | 581 | 228,000 | 5,810 |
| 2006-02-08 | 605 | 607 | 580 | 581 | 332,000 | 5,810 |
| 2006-02-07 | 621 | 624 | 605 | 607 | 519,000 | 6,070 |
| 2006-02-06 | 589 | 638 | 587 | 631 | 2,253,000 | 6,310 |
| 2006-02-03 | 558 | 578 | 555 | 577 | 437,000 | 5,770 |
| 2006-02-02 | 559 | 561 | 550 | 558 | 362,000 | 5,580 |
| 2006-02-01 | 536 | 561 | 536 | 549 | 405,000 | 5,490 |
| 2006-01-31 | 530 | 543 | 530 | 542 | 111,000 | 5,420 |
| 2006-01-30 | 549 | 550 | 535 | 536 | 159,000 | 5,360 |
| 2006-01-27 | 535 | 542 | 533 | 539 | 159,000 | 5,390 |
| 2006-01-26 | 514 | 529 | 510 | 529 | 111,000 | 5,290 |
| 2006-01-25 | 506 | 515 | 505 | 514 | 108,000 | 5,140 |
| 2006-01-24 | 495 | 505 | 494 | 505 | 88,000 | 5,050 |
| 2006-01-23 | 507 | 507 | 491 | 498 | 155,000 | 4,980 |
| 2006-01-20 | 533 | 535 | 507 | 508 | 169,000 | 5,080 |
| 2006-01-19 | 485 | 529 | 485 | 523 | 350,000 | 5,230 |
| 2006-01-18 | 515 | 517 | 485 | 510 | 276,000 | 5,100 |
| 2006-01-17 | 545 | 556 | 533 | 535 | 293,000 | 5,350 |
| 2006-01-16 | 550 | 555 | 547 | 554 | 307,000 | 5,540 |
| 2006-01-13 | 540 | 557 | 539 | 554 | 493,000 | 5,540 |
| 2006-01-12 | 521 | 539 | 517 | 539 | 286,000 | 5,390 |
| 2006-01-11 | 527 | 527 | 518 | 524 | 105,000 | 5,240 |
| 2006-01-10 | 527 | 538 | 525 | 527 | 235,000 | 5,270 |
| 2006-01-06 | 510 | 526 | 509 | 526 | 249,000 | 5,260 |
| 2006-01-05 | 520 | 523 | 505 | 515 | 364,000 | 5,150 |
| 2006-01-04 | 530 | 533 | 520 | 520 | 168,000 | 5,200 |
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
