4100 戸田工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 447 | 447 | 436 | 436 | 37,000 | 4,360 |
| 2007-12-27 | 446 | 446 | 442 | 444 | 82,000 | 4,440 |
| 2007-12-26 | 449 | 451 | 445 | 451 | 38,000 | 4,510 |
| 2007-12-25 | 449 | 449 | 445 | 447 | 46,000 | 4,470 |
| 2007-12-21 | 440 | 447 | 440 | 445 | 66,000 | 4,450 |
| 2007-12-20 | 448 | 450 | 442 | 443 | 56,000 | 4,430 |
| 2007-12-19 | 452 | 454 | 446 | 448 | 62,000 | 4,480 |
| 2007-12-18 | 450 | 452 | 449 | 452 | 42,000 | 4,520 |
| 2007-12-17 | 457 | 460 | 450 | 450 | 56,000 | 4,500 |
| 2007-12-14 | 457 | 460 | 456 | 457 | 95,000 | 4,570 |
| 2007-12-13 | 468 | 472 | 458 | 461 | 56,000 | 4,610 |
| 2007-12-12 | 468 | 472 | 466 | 471 | 97,000 | 4,710 |
| 2007-12-11 | 483 | 485 | 471 | 477 | 81,000 | 4,770 |
| 2007-12-10 | 489 | 489 | 483 | 483 | 43,000 | 4,830 |
| 2007-12-07 | 481 | 490 | 481 | 488 | 58,000 | 4,880 |
| 2007-12-06 | 482 | 490 | 477 | 479 | 84,000 | 4,790 |
| 2007-12-05 | 473 | 482 | 473 | 477 | 48,000 | 4,770 |
| 2007-12-04 | 485 | 486 | 474 | 475 | 52,000 | 4,750 |
| 2007-12-03 | 480 | 480 | 472 | 479 | 41,000 | 4,790 |
| 2007-11-30 | 475 | 490 | 475 | 477 | 114,000 | 4,770 |
| 2007-11-29 | 460 | 478 | 460 | 478 | 76,000 | 4,780 |
| 2007-11-28 | 456 | 466 | 456 | 459 | 48,000 | 4,590 |
| 2007-11-27 | 449 | 456 | 445 | 452 | 50,000 | 4,520 |
| 2007-11-26 | 445 | 451 | 443 | 451 | 62,000 | 4,510 |
| 2007-11-22 | 442 | 447 | 438 | 445 | 62,000 | 4,450 |
| 2007-11-21 | 449 | 449 | 440 | 441 | 34,000 | 4,410 |
| 2007-11-20 | 442 | 446 | 431 | 446 | 41,000 | 4,460 |
| 2007-11-19 | 452 | 454 | 449 | 451 | 37,000 | 4,510 |
| 2007-11-16 | 459 | 459 | 452 | 458 | 49,000 | 4,580 |
| 2007-11-15 | 452 | 464 | 452 | 458 | 40,000 | 4,580 |
| 2007-11-14 | 448 | 453 | 448 | 452 | 43,000 | 4,520 |
| 2007-11-13 | 455 | 458 | 440 | 448 | 108,000 | 4,480 |
| 2007-11-12 | 466 | 467 | 461 | 465 | 60,000 | 4,650 |
| 2007-11-09 | 468 | 478 | 468 | 471 | 55,000 | 4,710 |
| 2007-11-08 | 461 | 467 | 460 | 465 | 38,000 | 4,650 |
| 2007-11-07 | 482 | 486 | 475 | 476 | 42,000 | 4,760 |
| 2007-11-06 | 486 | 488 | 481 | 482 | 64,000 | 4,820 |
| 2007-11-05 | 494 | 494 | 489 | 490 | 43,000 | 4,900 |
| 2007-11-02 | 495 | 502 | 490 | 495 | 56,000 | 4,950 |
| 2007-11-01 | 490 | 494 | 490 | 492 | 46,000 | 4,920 |
| 2007-10-31 | 488 | 488 | 481 | 487 | 71,000 | 4,870 |
| 2007-10-30 | 479 | 487 | 478 | 487 | 145,000 | 4,870 |
| 2007-10-29 | 474 | 474 | 470 | 474 | 103,000 | 4,740 |
| 2007-10-26 | 471 | 474 | 471 | 471 | 46,000 | 4,710 |
| 2007-10-25 | 476 | 476 | 468 | 471 | 66,000 | 4,710 |
| 2007-10-24 | 480 | 484 | 476 | 476 | 51,000 | 4,760 |
| 2007-10-23 | 478 | 482 | 478 | 482 | 45,000 | 4,820 |
| 2007-10-22 | 476 | 479 | 474 | 476 | 73,000 | 4,760 |
| 2007-10-19 | 483 | 483 | 477 | 481 | 82,000 | 4,810 |
| 2007-10-18 | 481 | 489 | 481 | 487 | 51,000 | 4,870 |
| 2007-10-17 | 488 | 488 | 480 | 480 | 42,000 | 4,800 |
| 2007-10-16 | 501 | 504 | 490 | 493 | 43,000 | 4,930 |
| 2007-10-15 | 504 | 506 | 504 | 505 | 12,000 | 5,050 |
| 2007-10-12 | 505 | 509 | 503 | 503 | 61,000 | 5,030 |
| 2007-10-11 | 505 | 516 | 500 | 510 | 91,000 | 5,100 |
| 2007-10-10 | 505 | 505 | 502 | 503 | 36,000 | 5,030 |
| 2007-10-09 | 508 | 508 | 504 | 506 | 54,000 | 5,060 |
| 2007-10-05 | 505 | 510 | 503 | 509 | 60,000 | 5,090 |
| 2007-10-04 | 510 | 510 | 505 | 505 | 60,000 | 5,050 |
| 2007-10-03 | 502 | 512 | 500 | 510 | 91,000 | 5,100 |
| 2007-10-02 | 497 | 503 | 495 | 503 | 94,000 | 5,030 |
| 2007-10-01 | 488 | 495 | 488 | 495 | 37,000 | 4,950 |
| 2007-09-28 | 490 | 490 | 483 | 484 | 38,000 | 4,840 |
| 2007-09-27 | 487 | 498 | 483 | 492 | 66,000 | 4,920 |
| 2007-09-26 | 491 | 491 | 485 | 485 | 45,000 | 4,850 |
| 2007-09-25 | 492 | 495 | 485 | 489 | 17,000 | 4,890 |
| 2007-09-21 | 490 | 495 | 488 | 495 | 53,000 | 4,950 |
| 2007-09-20 | 499 | 500 | 497 | 498 | 91,000 | 4,980 |
| 2007-09-19 | 493 | 498 | 491 | 495 | 48,000 | 4,950 |
| 2007-09-18 | 487 | 493 | 485 | 485 | 48,000 | 4,850 |
| 2007-09-14 | 489 | 489 | 483 | 485 | 91,000 | 4,850 |
| 2007-09-13 | 493 | 493 | 484 | 484 | 54,000 | 4,840 |
| 2007-09-12 | 497 | 500 | 490 | 493 | 88,000 | 4,930 |
| 2007-09-11 | 486 | 500 | 486 | 495 | 114,000 | 4,950 |
| 2007-09-10 | 482 | 493 | 480 | 486 | 90,000 | 4,860 |
| 2007-09-07 | 479 | 483 | 474 | 483 | 88,000 | 4,830 |
| 2007-09-06 | 476 | 479 | 474 | 479 | 54,000 | 4,790 |
| 2007-09-05 | 480 | 482 | 468 | 475 | 46,000 | 4,750 |
| 2007-09-04 | 480 | 480 | 477 | 480 | 48,000 | 4,800 |
| 2007-09-03 | 470 | 479 | 469 | 479 | 56,000 | 4,790 |
| 2007-08-31 | 457 | 465 | 457 | 465 | 104,000 | 4,650 |
| 2007-08-30 | 459 | 465 | 456 | 457 | 98,000 | 4,570 |
| 2007-08-29 | 455 | 456 | 452 | 455 | 85,000 | 4,550 |
| 2007-08-28 | 463 | 463 | 455 | 456 | 84,000 | 4,560 |
| 2007-08-27 | 472 | 476 | 463 | 464 | 74,000 | 4,640 |
| 2007-08-24 | 472 | 472 | 470 | 471 | 26,000 | 4,710 |
| 2007-08-23 | 469 | 474 | 469 | 472 | 39,000 | 4,720 |
| 2007-08-22 | 469 | 472 | 467 | 467 | 39,000 | 4,670 |
| 2007-08-21 | 462 | 474 | 460 | 469 | 61,000 | 4,690 |
| 2007-08-20 | 464 | 470 | 455 | 459 | 84,000 | 4,590 |
| 2007-08-17 | 471 | 471 | 451 | 459 | 57,000 | 4,590 |
| 2007-08-16 | 475 | 476 | 465 | 471 | 57,000 | 4,710 |
| 2007-08-15 | 478 | 480 | 471 | 476 | 33,000 | 4,760 |
| 2007-08-14 | 474 | 484 | 474 | 483 | 74,000 | 4,830 |
| 2007-08-13 | 473 | 482 | 473 | 479 | 53,000 | 4,790 |
| 2007-08-10 | 480 | 480 | 466 | 470 | 84,000 | 4,700 |
| 2007-08-09 | 494 | 494 | 478 | 482 | 98,000 | 4,820 |
| 2007-08-08 | 499 | 499 | 491 | 496 | 113,000 | 4,960 |
| 2007-08-07 | 501 | 509 | 493 | 500 | 294,000 | 5,000 |
| 2007-08-06 | 480 | 480 | 472 | 477 | 55,000 | 4,770 |
| 2007-08-03 | 485 | 486 | 480 | 485 | 67,000 | 4,850 |
| 2007-08-02 | 478 | 484 | 476 | 484 | 34,000 | 4,840 |
| 2007-08-01 | 475 | 475 | 472 | 473 | 20,000 | 4,730 |
| 2007-07-31 | 472 | 475 | 470 | 475 | 32,000 | 4,750 |
| 2007-07-30 | 465 | 469 | 464 | 469 | 14,000 | 4,690 |
| 2007-07-27 | 473 | 476 | 470 | 470 | 48,000 | 4,700 |
| 2007-07-26 | 476 | 477 | 476 | 477 | 34,000 | 4,770 |
| 2007-07-25 | 474 | 480 | 474 | 478 | 31,000 | 4,780 |
| 2007-07-24 | 480 | 482 | 475 | 482 | 43,000 | 4,820 |
| 2007-07-23 | 478 | 481 | 476 | 476 | 27,000 | 4,760 |
| 2007-07-20 | 484 | 484 | 481 | 482 | 43,000 | 4,820 |
| 2007-07-19 | 482 | 485 | 480 | 483 | 26,000 | 4,830 |
| 2007-07-18 | 485 | 486 | 481 | 483 | 44,000 | 4,830 |
| 2007-07-17 | 489 | 489 | 485 | 487 | 37,000 | 4,870 |
| 2007-07-13 | 487 | 488 | 482 | 484 | 77,000 | 4,840 |
| 2007-07-12 | 489 | 489 | 485 | 486 | 41,000 | 4,860 |
| 2007-07-11 | 488 | 489 | 485 | 489 | 63,000 | 4,890 |
| 2007-07-10 | 493 | 493 | 489 | 489 | 50,000 | 4,890 |
| 2007-07-09 | 493 | 493 | 488 | 491 | 30,000 | 4,910 |
| 2007-07-06 | 489 | 490 | 489 | 490 | 32,000 | 4,900 |
| 2007-07-05 | 493 | 493 | 490 | 491 | 16,000 | 4,910 |
| 2007-07-04 | 492 | 494 | 490 | 492 | 53,000 | 4,920 |
| 2007-07-03 | 495 | 495 | 490 | 494 | 40,000 | 4,940 |
| 2007-07-02 | 493 | 495 | 491 | 494 | 33,000 | 4,940 |
| 2007-06-29 | 494 | 494 | 491 | 493 | 39,000 | 4,930 |
| 2007-06-28 | 489 | 494 | 489 | 494 | 49,000 | 4,940 |
| 2007-06-27 | 496 | 496 | 490 | 491 | 55,000 | 4,910 |
| 2007-06-26 | 491 | 495 | 489 | 495 | 23,000 | 4,950 |
| 2007-06-25 | 496 | 497 | 490 | 490 | 75,000 | 4,900 |
| 2007-06-22 | 504 | 504 | 497 | 497 | 43,000 | 4,970 |
| 2007-06-21 | 499 | 503 | 499 | 499 | 79,000 | 4,990 |
| 2007-06-20 | 495 | 499 | 493 | 498 | 33,000 | 4,980 |
| 2007-06-19 | 491 | 495 | 491 | 493 | 35,000 | 4,930 |
| 2007-06-18 | 490 | 493 | 490 | 491 | 79,000 | 4,910 |
| 2007-06-15 | 491 | 492 | 488 | 491 | 85,000 | 4,910 |
| 2007-06-14 | 487 | 490 | 487 | 487 | 42,000 | 4,870 |
| 2007-06-13 | 485 | 490 | 484 | 486 | 44,000 | 4,860 |
| 2007-06-12 | 491 | 492 | 486 | 486 | 54,000 | 4,860 |
| 2007-06-11 | 491 | 492 | 488 | 490 | 52,000 | 4,900 |
| 2007-06-08 | 496 | 496 | 490 | 490 | 151,000 | 4,900 |
| 2007-06-07 | 504 | 504 | 496 | 498 | 69,000 | 4,980 |
| 2007-06-06 | 500 | 505 | 500 | 501 | 81,000 | 5,010 |
| 2007-06-05 | 500 | 502 | 497 | 501 | 64,000 | 5,010 |
| 2007-06-04 | 500 | 502 | 500 | 501 | 71,000 | 5,010 |
| 2007-06-01 | 505 | 505 | 497 | 500 | 80,000 | 5,000 |
| 2007-05-31 | 504 | 507 | 502 | 504 | 64,000 | 5,040 |
| 2007-05-30 | 499 | 505 | 498 | 503 | 104,000 | 5,030 |
| 2007-05-29 | 497 | 503 | 496 | 499 | 93,000 | 4,990 |
| 2007-05-28 | 492 | 495 | 490 | 494 | 45,000 | 4,940 |
| 2007-05-25 | 489 | 491 | 481 | 484 | 57,000 | 4,840 |
| 2007-05-24 | 489 | 490 | 486 | 490 | 8,000 | 4,900 |
| 2007-05-23 | 489 | 492 | 488 | 489 | 51,000 | 4,890 |
| 2007-05-22 | 490 | 492 | 488 | 492 | 37,000 | 4,920 |
| 2007-05-21 | 480 | 488 | 480 | 488 | 42,000 | 4,880 |
| 2007-05-18 | 486 | 493 | 483 | 488 | 61,000 | 4,880 |
| 2007-05-17 | 494 | 498 | 491 | 491 | 53,000 | 4,910 |
| 2007-05-16 | 495 | 498 | 490 | 493 | 115,000 | 4,930 |
| 2007-05-15 | 497 | 498 | 488 | 491 | 57,000 | 4,910 |
| 2007-05-14 | 492 | 498 | 492 | 494 | 69,000 | 4,940 |
| 2007-05-11 | 490 | 490 | 487 | 490 | 62,000 | 4,900 |
| 2007-05-10 | 489 | 490 | 487 | 490 | 32,000 | 4,900 |
| 2007-05-09 | 487 | 489 | 487 | 489 | 36,000 | 4,890 |
| 2007-05-08 | 490 | 490 | 481 | 487 | 30,000 | 4,870 |
| 2007-05-07 | 491 | 494 | 490 | 491 | 23,000 | 4,910 |
| 2007-05-02 | 490 | 493 | 490 | 491 | 13,000 | 4,910 |
| 2007-05-01 | 493 | 494 | 490 | 490 | 12,000 | 4,900 |
| 2007-04-27 | 492 | 494 | 490 | 493 | 15,000 | 4,930 |
| 2007-04-26 | 490 | 492 | 490 | 490 | 37,000 | 4,900 |
| 2007-04-25 | 487 | 488 | 486 | 486 | 19,000 | 4,860 |
| 2007-04-24 | 482 | 493 | 482 | 491 | 117,000 | 4,910 |
| 2007-04-23 | 486 | 491 | 486 | 487 | 38,000 | 4,870 |
| 2007-04-20 | 485 | 487 | 485 | 485 | 36,000 | 4,850 |
| 2007-04-19 | 489 | 489 | 481 | 485 | 68,000 | 4,850 |
| 2007-04-18 | 487 | 492 | 486 | 489 | 40,000 | 4,890 |
| 2007-04-17 | 493 | 495 | 487 | 489 | 46,000 | 4,890 |
| 2007-04-16 | 488 | 494 | 488 | 493 | 35,000 | 4,930 |
| 2007-04-13 | 493 | 494 | 486 | 486 | 73,000 | 4,860 |
| 2007-04-12 | 495 | 496 | 492 | 494 | 34,000 | 4,940 |
| 2007-04-11 | 495 | 496 | 492 | 495 | 74,000 | 4,950 |
| 2007-04-10 | 497 | 497 | 495 | 495 | 32,000 | 4,950 |
| 2007-04-09 | 498 | 498 | 494 | 497 | 37,000 | 4,970 |
| 2007-04-06 | 499 | 499 | 494 | 494 | 44,000 | 4,940 |
| 2007-04-05 | 503 | 504 | 500 | 500 | 38,000 | 5,000 |
| 2007-04-04 | 496 | 500 | 496 | 500 | 33,000 | 5,000 |
| 2007-04-03 | 493 | 497 | 492 | 493 | 41,000 | 4,930 |
| 2007-04-02 | 503 | 507 | 491 | 491 | 55,000 | 4,910 |
| 2007-03-30 | 501 | 504 | 497 | 500 | 31,000 | 5,000 |
| 2007-03-29 | 488 | 501 | 488 | 497 | 70,000 | 4,970 |
| 2007-03-28 | 500 | 500 | 485 | 495 | 42,000 | 4,950 |
| 2007-03-27 | 507 | 509 | 503 | 503 | 28,000 | 5,030 |
| 2007-03-26 | 505 | 511 | 503 | 510 | 51,000 | 5,100 |
| 2007-03-23 | 502 | 505 | 501 | 505 | 37,000 | 5,050 |
| 2007-03-22 | 503 | 507 | 503 | 506 | 54,000 | 5,060 |
| 2007-03-20 | 505 | 508 | 503 | 505 | 42,000 | 5,050 |
| 2007-03-19 | 500 | 503 | 495 | 503 | 62,000 | 5,030 |
| 2007-03-16 | 509 | 510 | 500 | 501 | 56,000 | 5,010 |
| 2007-03-15 | 498 | 509 | 498 | 508 | 54,000 | 5,080 |
| 2007-03-14 | 509 | 510 | 497 | 497 | 78,000 | 4,970 |
| 2007-03-13 | 522 | 522 | 519 | 519 | 51,000 | 5,190 |
| 2007-03-12 | 513 | 530 | 513 | 521 | 57,000 | 5,210 |
| 2007-03-09 | 511 | 515 | 509 | 512 | 115,000 | 5,120 |
| 2007-03-08 | 496 | 505 | 496 | 505 | 96,000 | 5,050 |
| 2007-03-07 | 518 | 518 | 496 | 497 | 106,000 | 4,970 |
| 2007-03-06 | 484 | 500 | 484 | 499 | 69,000 | 4,990 |
| 2007-03-05 | 495 | 500 | 483 | 484 | 109,000 | 4,840 |
| 2007-03-02 | 500 | 501 | 495 | 495 | 91,000 | 4,950 |
| 2007-03-01 | 496 | 502 | 491 | 495 | 120,000 | 4,950 |
| 2007-02-28 | 478 | 499 | 475 | 496 | 124,000 | 4,960 |
| 2007-02-27 | 521 | 522 | 518 | 518 | 78,000 | 5,180 |
| 2007-02-26 | 523 | 526 | 520 | 521 | 86,000 | 5,210 |
| 2007-02-23 | 521 | 524 | 521 | 523 | 81,000 | 5,230 |
| 2007-02-22 | 524 | 525 | 518 | 519 | 123,000 | 5,190 |
| 2007-02-21 | 523 | 524 | 521 | 521 | 90,000 | 5,210 |
| 2007-02-20 | 531 | 532 | 528 | 528 | 49,000 | 5,280 |
| 2007-02-19 | 532 | 535 | 531 | 531 | 46,000 | 5,310 |
| 2007-02-16 | 535 | 535 | 528 | 531 | 31,000 | 5,310 |
| 2007-02-15 | 532 | 534 | 528 | 534 | 82,000 | 5,340 |
| 2007-02-14 | 527 | 532 | 526 | 529 | 83,000 | 5,290 |
| 2007-02-13 | 528 | 531 | 525 | 525 | 92,000 | 5,250 |
| 2007-02-09 | 531 | 533 | 526 | 527 | 130,000 | 5,270 |
| 2007-02-08 | 529 | 530 | 524 | 524 | 83,000 | 5,240 |
| 2007-02-07 | 533 | 534 | 526 | 529 | 65,000 | 5,290 |
| 2007-02-06 | 530 | 535 | 528 | 535 | 96,000 | 5,350 |
| 2007-02-05 | 530 | 535 | 528 | 529 | 95,000 | 5,290 |
| 2007-02-02 | 533 | 535 | 528 | 529 | 163,000 | 5,290 |
| 2007-02-01 | 529 | 531 | 521 | 529 | 100,000 | 5,290 |
| 2007-01-31 | 529 | 529 | 516 | 519 | 99,000 | 5,190 |
| 2007-01-30 | 530 | 534 | 529 | 533 | 85,000 | 5,330 |
| 2007-01-29 | 530 | 542 | 530 | 534 | 94,000 | 5,340 |
| 2007-01-26 | 532 | 541 | 528 | 539 | 108,000 | 5,390 |
| 2007-01-25 | 551 | 551 | 537 | 537 | 137,000 | 5,370 |
| 2007-01-24 | 556 | 556 | 547 | 548 | 134,000 | 5,480 |
| 2007-01-23 | 545 | 559 | 544 | 557 | 227,000 | 5,570 |
| 2007-01-22 | 544 | 552 | 543 | 550 | 97,000 | 5,500 |
| 2007-01-19 | 548 | 548 | 543 | 545 | 86,000 | 5,450 |
| 2007-01-18 | 553 | 554 | 545 | 548 | 111,000 | 5,480 |
| 2007-01-17 | 550 | 553 | 545 | 552 | 146,000 | 5,520 |
| 2007-01-16 | 555 | 556 | 547 | 549 | 123,000 | 5,490 |
| 2007-01-15 | 543 | 558 | 543 | 555 | 358,000 | 5,550 |
| 2007-01-12 | 531 | 542 | 531 | 539 | 221,000 | 5,390 |
| 2007-01-11 | 518 | 529 | 518 | 526 | 81,000 | 5,260 |
| 2007-01-10 | 532 | 532 | 520 | 522 | 101,000 | 5,220 |
| 2007-01-09 | 529 | 536 | 527 | 529 | 179,000 | 5,290 |
| 2007-01-05 | 540 | 540 | 530 | 531 | 103,000 | 5,310 |
| 2007-01-04 | 536 | 538 | 532 | 538 | 81,000 | 5,380 |
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
