4100 戸田工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 220 | 206 | 220 | 126,000 | 2,200 |
| 2008-12-29 | 194 | 201 | 190 | 200 | 51,000 | 2,000 |
| 2008-12-26 | 183 | 189 | 183 | 189 | 16,000 | 1,890 |
| 2008-12-25 | 182 | 189 | 182 | 184 | 20,000 | 1,840 |
| 2008-12-24 | 183 | 185 | 182 | 182 | 30,000 | 1,820 |
| 2008-12-22 | 189 | 191 | 186 | 188 | 25,000 | 1,880 |
| 2008-12-19 | 185 | 188 | 185 | 185 | 29,000 | 1,850 |
| 2008-12-18 | 188 | 192 | 186 | 190 | 30,000 | 1,900 |
| 2008-12-17 | 195 | 196 | 191 | 191 | 41,000 | 1,910 |
| 2008-12-16 | 192 | 195 | 192 | 195 | 18,000 | 1,950 |
| 2008-12-15 | 200 | 201 | 194 | 194 | 47,000 | 1,940 |
| 2008-12-12 | 183 | 193 | 183 | 193 | 113,000 | 1,930 |
| 2008-12-11 | 184 | 188 | 182 | 187 | 50,000 | 1,870 |
| 2008-12-10 | 183 | 184 | 178 | 184 | 28,000 | 1,840 |
| 2008-12-09 | 186 | 191 | 181 | 183 | 28,000 | 1,830 |
| 2008-12-08 | 185 | 189 | 180 | 180 | 61,000 | 1,800 |
| 2008-12-05 | 193 | 195 | 175 | 185 | 103,000 | 1,850 |
| 2008-12-04 | 202 | 202 | 194 | 196 | 35,000 | 1,960 |
| 2008-12-03 | 201 | 201 | 193 | 199 | 34,000 | 1,990 |
| 2008-12-02 | 201 | 204 | 200 | 201 | 40,000 | 2,010 |
| 2008-12-01 | 212 | 212 | 206 | 207 | 24,000 | 2,070 |
| 2008-11-28 | 211 | 212 | 206 | 207 | 44,000 | 2,070 |
| 2008-11-27 | 213 | 213 | 205 | 207 | 35,000 | 2,070 |
| 2008-11-26 | 209 | 215 | 207 | 213 | 30,000 | 2,130 |
| 2008-11-25 | 209 | 213 | 209 | 212 | 23,000 | 2,120 |
| 2008-11-21 | 206 | 214 | 200 | 214 | 48,000 | 2,140 |
| 2008-11-20 | 210 | 212 | 208 | 208 | 33,000 | 2,080 |
| 2008-11-19 | 219 | 219 | 212 | 213 | 15,000 | 2,130 |
| 2008-11-18 | 214 | 215 | 210 | 210 | 30,000 | 2,100 |
| 2008-11-17 | 210 | 215 | 210 | 212 | 18,000 | 2,120 |
| 2008-11-14 | 212 | 214 | 210 | 210 | 9,000 | 2,100 |
| 2008-11-13 | 209 | 214 | 209 | 211 | 42,000 | 2,110 |
| 2008-11-12 | 215 | 216 | 212 | 214 | 28,000 | 2,140 |
| 2008-11-11 | 221 | 222 | 218 | 220 | 24,000 | 2,200 |
| 2008-11-10 | 215 | 224 | 215 | 222 | 32,000 | 2,220 |
| 2008-11-07 | 220 | 225 | 219 | 220 | 58,000 | 2,200 |
| 2008-11-06 | 225 | 231 | 225 | 227 | 37,000 | 2,270 |
| 2008-11-05 | 235 | 236 | 228 | 234 | 92,000 | 2,340 |
| 2008-11-04 | 221 | 228 | 218 | 228 | 67,000 | 2,280 |
| 2008-10-31 | 230 | 232 | 222 | 226 | 107,000 | 2,260 |
| 2008-10-30 | 227 | 228 | 215 | 220 | 120,000 | 2,200 |
| 2008-10-29 | 223 | 232 | 218 | 226 | 72,000 | 2,260 |
| 2008-10-28 | 201 | 213 | 201 | 213 | 42,000 | 2,130 |
| 2008-10-27 | 215 | 219 | 206 | 206 | 48,000 | 2,060 |
| 2008-10-24 | 226 | 227 | 220 | 221 | 77,000 | 2,210 |
| 2008-10-23 | 225 | 229 | 223 | 229 | 49,000 | 2,290 |
| 2008-10-22 | 233 | 238 | 230 | 230 | 32,000 | 2,300 |
| 2008-10-21 | 236 | 241 | 234 | 237 | 44,000 | 2,370 |
| 2008-10-20 | 223 | 239 | 223 | 233 | 56,000 | 2,330 |
| 2008-10-17 | 233 | 238 | 226 | 227 | 56,000 | 2,270 |
| 2008-10-16 | 229 | 232 | 225 | 228 | 103,000 | 2,280 |
| 2008-10-15 | 234 | 235 | 225 | 231 | 49,000 | 2,310 |
| 2008-10-14 | 228 | 239 | 227 | 239 | 73,000 | 2,390 |
| 2008-10-10 | 200 | 208 | 194 | 208 | 138,000 | 2,080 |
| 2008-10-09 | 200 | 222 | 199 | 205 | 116,000 | 2,050 |
| 2008-10-08 | 225 | 227 | 199 | 201 | 134,000 | 2,010 |
| 2008-10-07 | 231 | 242 | 231 | 237 | 59,000 | 2,370 |
| 2008-10-06 | 272 | 272 | 258 | 259 | 48,000 | 2,590 |
| 2008-10-03 | 292 | 292 | 271 | 274 | 48,000 | 2,740 |
| 2008-10-02 | 303 | 303 | 295 | 295 | 31,000 | 2,950 |
| 2008-10-01 | 305 | 305 | 296 | 300 | 33,000 | 3,000 |
| 2008-09-30 | 297 | 305 | 297 | 301 | 46,000 | 3,010 |
| 2008-09-29 | 316 | 320 | 315 | 316 | 27,000 | 3,160 |
| 2008-09-26 | 317 | 317 | 313 | 316 | 78,000 | 3,160 |
| 2008-09-25 | 318 | 318 | 315 | 316 | 42,000 | 3,160 |
| 2008-09-24 | 324 | 328 | 323 | 326 | 23,000 | 3,260 |
| 2008-09-22 | 329 | 329 | 322 | 325 | 33,000 | 3,250 |
| 2008-09-19 | 328 | 329 | 318 | 328 | 146,000 | 3,280 |
| 2008-09-18 | 328 | 337 | 326 | 334 | 40,000 | 3,340 |
| 2008-09-17 | 335 | 338 | 332 | 333 | 40,000 | 3,330 |
| 2008-09-16 | 334 | 340 | 328 | 331 | 46,000 | 3,310 |
| 2008-09-12 | 357 | 357 | 350 | 352 | 48,000 | 3,520 |
| 2008-09-11 | 355 | 363 | 355 | 362 | 15,000 | 3,620 |
| 2008-09-10 | 352 | 370 | 352 | 358 | 43,000 | 3,580 |
| 2008-09-09 | 357 | 357 | 349 | 352 | 12,000 | 3,520 |
| 2008-09-08 | 348 | 360 | 348 | 352 | 22,000 | 3,520 |
| 2008-09-05 | 342 | 348 | 342 | 346 | 34,000 | 3,460 |
| 2008-09-04 | 356 | 357 | 352 | 352 | 16,000 | 3,520 |
| 2008-09-03 | 356 | 359 | 348 | 359 | 23,000 | 3,590 |
| 2008-09-02 | 363 | 364 | 346 | 352 | 84,000 | 3,520 |
| 2008-09-01 | 374 | 374 | 363 | 368 | 26,000 | 3,680 |
| 2008-08-29 | 368 | 372 | 368 | 371 | 32,000 | 3,710 |
| 2008-08-28 | 359 | 364 | 359 | 363 | 19,000 | 3,630 |
| 2008-08-27 | 369 | 369 | 364 | 364 | 12,000 | 3,640 |
| 2008-08-26 | 361 | 364 | 352 | 364 | 22,000 | 3,640 |
| 2008-08-25 | 366 | 374 | 366 | 370 | 25,000 | 3,700 |
| 2008-08-22 | 362 | 367 | 359 | 365 | 19,000 | 3,650 |
| 2008-08-21 | 362 | 362 | 356 | 361 | 26,000 | 3,610 |
| 2008-08-20 | 362 | 362 | 360 | 361 | 20,000 | 3,610 |
| 2008-08-19 | 374 | 374 | 359 | 362 | 43,000 | 3,620 |
| 2008-08-18 | 370 | 378 | 368 | 376 | 20,000 | 3,760 |
| 2008-08-15 | 362 | 372 | 362 | 369 | 31,000 | 3,690 |
| 2008-08-14 | 363 | 367 | 357 | 367 | 19,000 | 3,670 |
| 2008-08-13 | 363 | 369 | 361 | 363 | 30,000 | 3,630 |
| 2008-08-12 | 379 | 379 | 365 | 365 | 59,000 | 3,650 |
| 2008-08-11 | 374 | 379 | 373 | 374 | 27,000 | 3,740 |
| 2008-08-08 | 378 | 383 | 371 | 373 | 33,000 | 3,730 |
| 2008-08-07 | 387 | 387 | 372 | 378 | 52,000 | 3,780 |
| 2008-08-06 | 375 | 384 | 370 | 382 | 71,000 | 3,820 |
| 2008-08-05 | 362 | 373 | 360 | 368 | 54,000 | 3,680 |
| 2008-08-04 | 378 | 378 | 367 | 367 | 21,000 | 3,670 |
| 2008-08-01 | 384 | 386 | 376 | 380 | 54,000 | 3,800 |
| 2008-07-31 | 380 | 384 | 376 | 380 | 40,000 | 3,800 |
| 2008-07-30 | 375 | 376 | 373 | 375 | 52,000 | 3,750 |
| 2008-07-29 | 371 | 371 | 361 | 366 | 21,000 | 3,660 |
| 2008-07-28 | 372 | 376 | 365 | 373 | 15,000 | 3,730 |
| 2008-07-25 | 370 | 375 | 370 | 370 | 31,000 | 3,700 |
| 2008-07-24 | 379 | 381 | 372 | 375 | 70,000 | 3,750 |
| 2008-07-23 | 364 | 371 | 363 | 369 | 89,000 | 3,690 |
| 2008-07-22 | 359 | 362 | 354 | 359 | 65,000 | 3,590 |
| 2008-07-18 | 364 | 368 | 350 | 352 | 79,000 | 3,520 |
| 2008-07-17 | 369 | 375 | 357 | 361 | 118,000 | 3,610 |
| 2008-07-16 | 375 | 379 | 363 | 366 | 91,000 | 3,660 |
| 2008-07-15 | 383 | 384 | 376 | 378 | 50,000 | 3,780 |
| 2008-07-14 | 380 | 395 | 380 | 382 | 56,000 | 3,820 |
| 2008-07-11 | 377 | 384 | 377 | 380 | 58,000 | 3,800 |
| 2008-07-10 | 377 | 383 | 377 | 381 | 69,000 | 3,810 |
| 2008-07-09 | 375 | 381 | 375 | 375 | 52,000 | 3,750 |
| 2008-07-08 | 380 | 383 | 366 | 367 | 96,000 | 3,670 |
| 2008-07-07 | 384 | 384 | 375 | 377 | 91,000 | 3,770 |
| 2008-07-04 | 383 | 390 | 378 | 389 | 97,000 | 3,890 |
| 2008-07-03 | 380 | 389 | 376 | 377 | 64,000 | 3,770 |
| 2008-07-02 | 406 | 407 | 381 | 390 | 90,000 | 3,900 |
| 2008-07-01 | 404 | 410 | 404 | 405 | 33,000 | 4,050 |
| 2008-06-30 | 407 | 410 | 406 | 407 | 29,000 | 4,070 |
| 2008-06-27 | 408 | 412 | 406 | 407 | 39,000 | 4,070 |
| 2008-06-26 | 418 | 418 | 410 | 418 | 32,000 | 4,180 |
| 2008-06-25 | 413 | 416 | 407 | 414 | 107,000 | 4,140 |
| 2008-06-24 | 423 | 428 | 419 | 421 | 43,000 | 4,210 |
| 2008-06-23 | 421 | 428 | 420 | 425 | 61,000 | 4,250 |
| 2008-06-20 | 434 | 439 | 413 | 420 | 148,000 | 4,200 |
| 2008-06-19 | 445 | 449 | 437 | 439 | 57,000 | 4,390 |
| 2008-06-18 | 445 | 457 | 445 | 447 | 83,000 | 4,470 |
| 2008-06-17 | 445 | 446 | 439 | 446 | 51,000 | 4,460 |
| 2008-06-16 | 438 | 446 | 431 | 445 | 38,000 | 4,450 |
| 2008-06-13 | 447 | 447 | 438 | 442 | 74,000 | 4,420 |
| 2008-06-12 | 428 | 456 | 427 | 448 | 156,000 | 4,480 |
| 2008-06-11 | 425 | 437 | 425 | 427 | 41,000 | 4,270 |
| 2008-06-10 | 442 | 448 | 425 | 430 | 70,000 | 4,300 |
| 2008-06-09 | 438 | 446 | 436 | 442 | 98,000 | 4,420 |
| 2008-06-06 | 457 | 459 | 450 | 456 | 103,000 | 4,560 |
| 2008-06-05 | 480 | 482 | 459 | 462 | 189,000 | 4,620 |
| 2008-06-04 | 455 | 485 | 454 | 475 | 370,000 | 4,750 |
| 2008-06-03 | 425 | 456 | 420 | 452 | 220,000 | 4,520 |
| 2008-06-02 | 408 | 430 | 401 | 430 | 174,000 | 4,300 |
| 2008-05-30 | 403 | 404 | 400 | 403 | 28,000 | 4,030 |
| 2008-05-29 | 400 | 400 | 394 | 398 | 47,000 | 3,980 |
| 2008-05-28 | 400 | 400 | 395 | 395 | 48,000 | 3,950 |
| 2008-05-27 | 407 | 407 | 400 | 403 | 43,000 | 4,030 |
| 2008-05-26 | 410 | 410 | 399 | 402 | 43,000 | 4,020 |
| 2008-05-23 | 409 | 410 | 406 | 409 | 39,000 | 4,090 |
| 2008-05-22 | 408 | 410 | 403 | 406 | 42,000 | 4,060 |
| 2008-05-21 | 416 | 416 | 407 | 409 | 30,000 | 4,090 |
| 2008-05-20 | 416 | 420 | 415 | 418 | 27,000 | 4,180 |
| 2008-05-19 | 414 | 418 | 409 | 416 | 50,000 | 4,160 |
| 2008-05-16 | 409 | 410 | 401 | 409 | 54,000 | 4,090 |
| 2008-05-15 | 421 | 421 | 400 | 404 | 140,000 | 4,040 |
| 2008-05-14 | 406 | 419 | 406 | 411 | 60,000 | 4,110 |
| 2008-05-13 | 403 | 407 | 398 | 404 | 69,000 | 4,040 |
| 2008-05-12 | 393 | 405 | 390 | 402 | 136,000 | 4,020 |
| 2008-05-09 | 433 | 433 | 418 | 418 | 44,000 | 4,180 |
| 2008-05-08 | 435 | 436 | 430 | 431 | 91,000 | 4,310 |
| 2008-05-07 | 436 | 441 | 432 | 434 | 65,000 | 4,340 |
| 2008-05-02 | 439 | 442 | 438 | 441 | 26,000 | 4,410 |
| 2008-05-01 | 436 | 442 | 435 | 438 | 50,000 | 4,380 |
| 2008-04-30 | 434 | 445 | 430 | 445 | 59,000 | 4,450 |
| 2008-04-28 | 436 | 439 | 431 | 439 | 58,000 | 4,390 |
| 2008-04-25 | 438 | 440 | 435 | 438 | 38,000 | 4,380 |
| 2008-04-24 | 438 | 443 | 436 | 436 | 53,000 | 4,360 |
| 2008-04-23 | 441 | 445 | 440 | 443 | 75,000 | 4,430 |
| 2008-04-22 | 441 | 445 | 436 | 440 | 61,000 | 4,400 |
| 2008-04-21 | 454 | 458 | 441 | 446 | 133,000 | 4,460 |
| 2008-04-18 | 441 | 453 | 435 | 445 | 322,000 | 4,450 |
| 2008-04-17 | 412 | 414 | 408 | 411 | 37,000 | 4,110 |
| 2008-04-16 | 404 | 408 | 404 | 408 | 16,000 | 4,080 |
| 2008-04-15 | 405 | 411 | 401 | 407 | 37,000 | 4,070 |
| 2008-04-14 | 406 | 407 | 399 | 404 | 31,000 | 4,040 |
| 2008-04-11 | 399 | 406 | 399 | 406 | 23,000 | 4,060 |
| 2008-04-10 | 408 | 408 | 396 | 399 | 43,000 | 3,990 |
| 2008-04-09 | 419 | 419 | 410 | 412 | 20,000 | 4,120 |
| 2008-04-08 | 418 | 420 | 416 | 416 | 26,000 | 4,160 |
| 2008-04-07 | 420 | 425 | 418 | 422 | 27,000 | 4,220 |
| 2008-04-04 | 424 | 425 | 421 | 425 | 48,000 | 4,250 |
| 2008-04-03 | 427 | 429 | 423 | 429 | 45,000 | 4,290 |
| 2008-04-02 | 432 | 433 | 423 | 425 | 64,000 | 4,250 |
| 2008-04-01 | 438 | 438 | 422 | 422 | 77,000 | 4,220 |
| 2008-03-31 | 435 | 438 | 428 | 433 | 51,000 | 4,330 |
| 2008-03-28 | 422 | 436 | 422 | 436 | 44,000 | 4,360 |
| 2008-03-27 | 415 | 424 | 414 | 422 | 29,000 | 4,220 |
| 2008-03-26 | 429 | 434 | 415 | 426 | 48,000 | 4,260 |
| 2008-03-25 | 415 | 425 | 415 | 425 | 67,000 | 4,250 |
| 2008-03-24 | 408 | 418 | 406 | 415 | 50,000 | 4,150 |
| 2008-03-21 | 400 | 407 | 400 | 407 | 45,000 | 4,070 |
| 2008-03-19 | 404 | 406 | 399 | 401 | 61,000 | 4,010 |
| 2008-03-18 | 389 | 396 | 388 | 396 | 62,000 | 3,960 |
| 2008-03-17 | 385 | 392 | 382 | 385 | 99,000 | 3,850 |
| 2008-03-14 | 392 | 396 | 387 | 394 | 134,000 | 3,940 |
| 2008-03-13 | 402 | 405 | 392 | 392 | 155,000 | 3,920 |
| 2008-03-12 | 408 | 408 | 400 | 401 | 122,000 | 4,010 |
| 2008-03-11 | 387 | 407 | 382 | 398 | 382,000 | 3,980 |
| 2008-03-10 | 351 | 401 | 350 | 392 | 474,000 | 3,920 |
| 2008-03-07 | 367 | 367 | 355 | 355 | 50,000 | 3,550 |
| 2008-03-06 | 366 | 375 | 366 | 371 | 41,000 | 3,710 |
| 2008-03-05 | 367 | 367 | 365 | 365 | 51,000 | 3,650 |
| 2008-03-04 | 367 | 371 | 366 | 366 | 58,000 | 3,660 |
| 2008-03-03 | 373 | 373 | 365 | 367 | 52,000 | 3,670 |
| 2008-02-29 | 378 | 378 | 374 | 377 | 46,000 | 3,770 |
| 2008-02-28 | 380 | 382 | 378 | 381 | 46,000 | 3,810 |
| 2008-02-27 | 380 | 383 | 377 | 378 | 55,000 | 3,780 |
| 2008-02-26 | 385 | 385 | 375 | 375 | 70,000 | 3,750 |
| 2008-02-25 | 374 | 384 | 373 | 376 | 80,000 | 3,760 |
| 2008-02-22 | 361 | 368 | 361 | 368 | 55,000 | 3,680 |
| 2008-02-21 | 367 | 372 | 359 | 360 | 134,000 | 3,600 |
| 2008-02-20 | 379 | 379 | 366 | 366 | 88,000 | 3,660 |
| 2008-02-19 | 379 | 381 | 375 | 379 | 37,000 | 3,790 |
| 2008-02-18 | 372 | 378 | 371 | 374 | 72,000 | 3,740 |
| 2008-02-15 | 367 | 374 | 365 | 369 | 80,000 | 3,690 |
| 2008-02-14 | 365 | 373 | 365 | 367 | 93,000 | 3,670 |
| 2008-02-13 | 362 | 367 | 360 | 360 | 49,000 | 3,600 |
| 2008-02-12 | 360 | 363 | 358 | 360 | 58,000 | 3,600 |
| 2008-02-08 | 362 | 368 | 355 | 359 | 64,000 | 3,590 |
| 2008-02-07 | 366 | 371 | 353 | 362 | 144,000 | 3,620 |
| 2008-02-06 | 377 | 378 | 374 | 376 | 134,000 | 3,760 |
| 2008-02-05 | 380 | 381 | 374 | 381 | 58,000 | 3,810 |
| 2008-02-04 | 374 | 388 | 371 | 378 | 95,000 | 3,780 |
| 2008-02-01 | 365 | 369 | 364 | 366 | 58,000 | 3,660 |
| 2008-01-31 | 360 | 369 | 356 | 369 | 102,000 | 3,690 |
| 2008-01-30 | 360 | 363 | 351 | 356 | 82,000 | 3,560 |
| 2008-01-29 | 360 | 360 | 351 | 353 | 96,000 | 3,530 |
| 2008-01-28 | 349 | 353 | 345 | 346 | 71,000 | 3,460 |
| 2008-01-25 | 342 | 351 | 342 | 349 | 140,000 | 3,490 |
| 2008-01-24 | 341 | 346 | 335 | 337 | 78,000 | 3,370 |
| 2008-01-23 | 337 | 341 | 326 | 333 | 151,000 | 3,330 |
| 2008-01-22 | 343 | 343 | 328 | 330 | 181,000 | 3,300 |
| 2008-01-21 | 361 | 362 | 350 | 350 | 95,000 | 3,500 |
| 2008-01-18 | 355 | 364 | 348 | 361 | 243,000 | 3,610 |
| 2008-01-17 | 355 | 360 | 354 | 358 | 131,000 | 3,580 |
| 2008-01-16 | 353 | 363 | 350 | 350 | 153,000 | 3,500 |
| 2008-01-15 | 388 | 393 | 373 | 373 | 127,000 | 3,730 |
| 2008-01-11 | 403 | 403 | 380 | 386 | 93,000 | 3,860 |
| 2008-01-10 | 400 | 403 | 395 | 395 | 95,000 | 3,950 |
| 2008-01-09 | 401 | 401 | 394 | 399 | 108,000 | 3,990 |
| 2008-01-08 | 410 | 411 | 402 | 404 | 67,000 | 4,040 |
| 2008-01-07 | 418 | 422 | 410 | 410 | 117,000 | 4,100 |
| 2008-01-04 | 441 | 441 | 420 | 428 | 83,000 | 4,280 |
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
