4100 戸田工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 774 | 774 | 747 | 750 | 448,000 | 7,500 |
| 2009-12-29 | 778 | 788 | 763 | 773 | 427,000 | 7,730 |
| 2009-12-28 | 771 | 784 | 770 | 777 | 427,000 | 7,770 |
| 2009-12-25 | 777 | 777 | 759 | 769 | 492,000 | 7,690 |
| 2009-12-24 | 791 | 797 | 765 | 778 | 827,000 | 7,780 |
| 2009-12-22 | 731 | 786 | 720 | 776 | 1,454,000 | 7,760 |
| 2009-12-21 | 737 | 743 | 722 | 724 | 457,000 | 7,240 |
| 2009-12-18 | 748 | 749 | 730 | 744 | 568,000 | 7,440 |
| 2009-12-17 | 767 | 773 | 755 | 755 | 496,000 | 7,550 |
| 2009-12-16 | 763 | 777 | 751 | 771 | 738,000 | 7,710 |
| 2009-12-15 | 781 | 782 | 763 | 764 | 519,000 | 7,640 |
| 2009-12-14 | 795 | 808 | 772 | 788 | 512,000 | 7,880 |
| 2009-12-11 | 800 | 803 | 766 | 798 | 809,000 | 7,980 |
| 2009-12-10 | 811 | 826 | 781 | 790 | 613,000 | 7,900 |
| 2009-12-09 | 802 | 834 | 800 | 810 | 499,000 | 8,100 |
| 2009-12-08 | 831 | 839 | 806 | 819 | 965,000 | 8,190 |
| 2009-12-07 | 809 | 845 | 801 | 841 | 1,257,000 | 8,410 |
| 2009-12-04 | 802 | 805 | 777 | 799 | 710,000 | 7,990 |
| 2009-12-03 | 814 | 817 | 787 | 792 | 1,119,000 | 7,920 |
| 2009-12-02 | 785 | 800 | 772 | 787 | 867,000 | 7,870 |
| 2009-12-01 | 720 | 787 | 717 | 779 | 1,170,000 | 7,790 |
| 2009-11-30 | 705 | 734 | 705 | 726 | 637,000 | 7,260 |
| 2009-11-27 | 696 | 708 | 685 | 693 | 504,000 | 6,930 |
| 2009-11-26 | 720 | 746 | 710 | 726 | 453,000 | 7,260 |
| 2009-11-25 | 694 | 740 | 690 | 740 | 615,000 | 7,400 |
| 2009-11-24 | 761 | 763 | 713 | 714 | 607,000 | 7,140 |
| 2009-11-20 | 761 | 790 | 737 | 752 | 1,127,000 | 7,520 |
| 2009-11-19 | 724 | 760 | 710 | 760 | 702,000 | 7,600 |
| 2009-11-18 | 709 | 720 | 672 | 714 | 1,098,000 | 7,140 |
| 2009-11-17 | 782 | 782 | 712 | 720 | 943,000 | 7,200 |
| 2009-11-16 | 801 | 815 | 756 | 762 | 736,000 | 7,620 |
| 2009-11-13 | 807 | 812 | 782 | 801 | 720,000 | 8,010 |
| 2009-11-12 | 841 | 847 | 803 | 817 | 563,000 | 8,170 |
| 2009-11-11 | 854 | 859 | 836 | 841 | 467,000 | 8,410 |
| 2009-11-10 | 887 | 887 | 850 | 852 | 486,000 | 8,520 |
| 2009-11-09 | 875 | 889 | 852 | 857 | 493,000 | 8,570 |
| 2009-11-06 | 900 | 914 | 874 | 874 | 907,000 | 8,740 |
| 2009-11-05 | 851 | 914 | 846 | 880 | 1,823,000 | 8,800 |
| 2009-11-04 | 826 | 860 | 821 | 841 | 921,000 | 8,410 |
| 2009-11-02 | 848 | 853 | 835 | 840 | 799,000 | 8,400 |
| 2009-10-30 | 880 | 890 | 870 | 878 | 741,000 | 8,780 |
| 2009-10-29 | 850 | 872 | 841 | 860 | 1,285,000 | 8,600 |
| 2009-10-28 | 921 | 940 | 882 | 890 | 1,376,000 | 8,900 |
| 2009-10-27 | 945 | 962 | 915 | 929 | 1,735,000 | 9,290 |
| 2009-10-26 | 919 | 970 | 915 | 951 | 2,791,000 | 9,510 |
| 2009-10-23 | 927 | 972 | 899 | 909 | 4,922,000 | 9,090 |
| 2009-10-22 | 875 | 936 | 868 | 935 | 3,055,000 | 9,350 |
| 2009-10-21 | 890 | 894 | 861 | 889 | 1,709,000 | 8,890 |
| 2009-10-20 | 871 | 901 | 841 | 861 | 5,414,000 | 8,610 |
| 2009-10-19 | 795 | 876 | 788 | 851 | 6,709,000 | 8,510 |
| 2009-10-16 | 801 | 802 | 771 | 776 | 426,000 | 7,760 |
| 2009-10-15 | 790 | 808 | 781 | 801 | 788,000 | 8,010 |
| 2009-10-14 | 785 | 785 | 745 | 764 | 462,000 | 7,640 |
| 2009-10-13 | 807 | 815 | 787 | 792 | 872,000 | 7,920 |
| 2009-10-09 | 784 | 811 | 777 | 795 | 2,064,000 | 7,950 |
| 2009-10-08 | 727 | 795 | 697 | 772 | 3,779,000 | 7,720 |
| 2009-10-07 | 642 | 722 | 639 | 722 | 978,000 | 7,220 |
| 2009-10-06 | 625 | 635 | 615 | 622 | 643,000 | 6,220 |
| 2009-10-05 | 642 | 655 | 614 | 619 | 637,000 | 6,190 |
| 2009-10-02 | 649 | 656 | 622 | 641 | 1,169,000 | 6,410 |
| 2009-10-01 | 717 | 717 | 685 | 689 | 524,000 | 6,890 |
| 2009-09-30 | 725 | 736 | 716 | 724 | 402,000 | 7,240 |
| 2009-09-29 | 733 | 752 | 716 | 720 | 459,000 | 7,200 |
| 2009-09-28 | 743 | 750 | 713 | 718 | 667,000 | 7,180 |
| 2009-09-25 | 758 | 772 | 753 | 763 | 368,000 | 7,630 |
| 2009-09-24 | 782 | 782 | 760 | 767 | 569,000 | 7,670 |
| 2009-09-18 | 746 | 778 | 735 | 771 | 699,000 | 7,710 |
| 2009-09-17 | 776 | 796 | 753 | 755 | 685,000 | 7,550 |
| 2009-09-16 | 765 | 808 | 753 | 772 | 1,695,000 | 7,720 |
| 2009-09-15 | 750 | 763 | 728 | 737 | 492,000 | 7,370 |
| 2009-09-14 | 783 | 791 | 750 | 756 | 762,000 | 7,560 |
| 2009-09-11 | 786 | 816 | 769 | 800 | 1,628,000 | 8,000 |
| 2009-09-10 | 829 | 831 | 782 | 786 | 2,144,000 | 7,860 |
| 2009-09-09 | 807 | 841 | 763 | 789 | 5,368,000 | 7,890 |
| 2009-09-08 | 664 | 774 | 664 | 774 | 5,013,000 | 7,740 |
| 2009-09-07 | 681 | 696 | 668 | 674 | 703,000 | 6,740 |
| 2009-09-04 | 700 | 716 | 664 | 668 | 1,959,000 | 6,680 |
| 2009-09-03 | 713 | 761 | 691 | 717 | 3,571,000 | 7,170 |
| 2009-09-02 | 754 | 754 | 711 | 723 | 1,372,000 | 7,230 |
| 2009-09-01 | 755 | 772 | 739 | 754 | 1,684,000 | 7,540 |
| 2009-08-31 | 813 | 827 | 741 | 765 | 2,490,000 | 7,650 |
| 2009-08-28 | 867 | 878 | 813 | 819 | 4,227,000 | 8,190 |
| 2009-08-27 | 775 | 843 | 736 | 832 | 5,596,000 | 8,320 |
| 2009-08-26 | 846 | 895 | 771 | 790 | 10,077,000 | 7,900 |
| 2009-08-25 | 710 | 796 | 707 | 796 | 8,597,000 | 7,960 |
| 2009-08-24 | 660 | 710 | 659 | 696 | 5,688,000 | 6,960 |
| 2009-08-21 | 636 | 658 | 636 | 643 | 1,344,000 | 6,430 |
| 2009-08-20 | 618 | 646 | 606 | 643 | 2,073,000 | 6,430 |
| 2009-08-19 | 656 | 662 | 614 | 626 | 4,855,000 | 6,260 |
| 2009-08-18 | 625 | 673 | 608 | 646 | 18,319,000 | 6,460 |
| 2009-08-17 | 603 | 642 | 595 | 635 | 10,729,000 | 6,350 |
| 2009-08-14 | 571 | 610 | 559 | 610 | 9,313,000 | 6,100 |
| 2009-08-13 | 566 | 593 | 541 | 585 | 17,360,000 | 5,850 |
| 2009-08-12 | 501 | 536 | 497 | 536 | 6,544,000 | 5,360 |
| 2009-08-11 | 456 | 456 | 456 | 456 | 180,000 | 4,560 |
| 2009-08-10 | 378 | 385 | 373 | 376 | 188,000 | 3,760 |
| 2009-08-07 | 390 | 390 | 373 | 382 | 225,000 | 3,820 |
| 2009-08-06 | 362 | 395 | 362 | 392 | 249,000 | 3,920 |
| 2009-08-05 | 366 | 366 | 362 | 363 | 34,000 | 3,630 |
| 2009-08-04 | 367 | 367 | 363 | 363 | 24,000 | 3,630 |
| 2009-08-03 | 368 | 368 | 360 | 362 | 55,000 | 3,620 |
| 2009-07-31 | 363 | 364 | 361 | 363 | 31,000 | 3,630 |
| 2009-07-30 | 358 | 358 | 355 | 358 | 27,000 | 3,580 |
| 2009-07-29 | 361 | 362 | 352 | 356 | 53,000 | 3,560 |
| 2009-07-28 | 368 | 368 | 362 | 363 | 77,000 | 3,630 |
| 2009-07-27 | 365 | 370 | 361 | 365 | 75,000 | 3,650 |
| 2009-07-24 | 366 | 369 | 357 | 360 | 105,000 | 3,600 |
| 2009-07-23 | 365 | 368 | 360 | 361 | 120,000 | 3,610 |
| 2009-07-22 | 358 | 366 | 356 | 364 | 84,000 | 3,640 |
| 2009-07-21 | 349 | 354 | 345 | 353 | 36,000 | 3,530 |
| 2009-07-17 | 346 | 351 | 341 | 343 | 67,000 | 3,430 |
| 2009-07-16 | 360 | 365 | 349 | 350 | 69,000 | 3,500 |
| 2009-07-15 | 360 | 361 | 351 | 355 | 85,000 | 3,550 |
| 2009-07-14 | 359 | 361 | 356 | 359 | 105,000 | 3,590 |
| 2009-07-13 | 375 | 375 | 352 | 356 | 124,000 | 3,560 |
| 2009-07-10 | 377 | 377 | 372 | 373 | 52,000 | 3,730 |
| 2009-07-09 | 375 | 379 | 375 | 375 | 65,000 | 3,750 |
| 2009-07-08 | 386 | 387 | 377 | 380 | 79,000 | 3,800 |
| 2009-07-07 | 391 | 391 | 388 | 389 | 63,000 | 3,890 |
| 2009-07-06 | 391 | 392 | 389 | 389 | 26,000 | 3,890 |
| 2009-07-03 | 390 | 392 | 383 | 389 | 87,000 | 3,890 |
| 2009-07-02 | 397 | 399 | 395 | 395 | 72,000 | 3,950 |
| 2009-07-01 | 399 | 400 | 395 | 395 | 88,000 | 3,950 |
| 2009-06-30 | 395 | 401 | 390 | 401 | 47,000 | 4,010 |
| 2009-06-29 | 397 | 398 | 389 | 390 | 82,000 | 3,900 |
| 2009-06-26 | 397 | 398 | 392 | 393 | 46,000 | 3,930 |
| 2009-06-25 | 387 | 394 | 382 | 392 | 80,000 | 3,920 |
| 2009-06-24 | 391 | 393 | 380 | 384 | 65,000 | 3,840 |
| 2009-06-23 | 398 | 398 | 387 | 395 | 69,000 | 3,950 |
| 2009-06-22 | 402 | 404 | 394 | 399 | 67,000 | 3,990 |
| 2009-06-19 | 416 | 417 | 394 | 400 | 139,000 | 4,000 |
| 2009-06-18 | 425 | 426 | 412 | 417 | 205,000 | 4,170 |
| 2009-06-17 | 392 | 425 | 392 | 423 | 369,000 | 4,230 |
| 2009-06-16 | 395 | 397 | 388 | 392 | 85,000 | 3,920 |
| 2009-06-15 | 402 | 402 | 396 | 399 | 56,000 | 3,990 |
| 2009-06-12 | 406 | 409 | 399 | 402 | 85,000 | 4,020 |
| 2009-06-11 | 390 | 405 | 387 | 401 | 105,000 | 4,010 |
| 2009-06-10 | 389 | 390 | 385 | 388 | 61,000 | 3,880 |
| 2009-06-09 | 394 | 394 | 389 | 389 | 39,000 | 3,890 |
| 2009-06-08 | 396 | 398 | 393 | 393 | 33,000 | 3,930 |
| 2009-06-05 | 403 | 408 | 391 | 395 | 124,000 | 3,950 |
| 2009-06-04 | 393 | 414 | 393 | 406 | 244,000 | 4,060 |
| 2009-06-03 | 388 | 391 | 386 | 391 | 78,000 | 3,910 |
| 2009-06-02 | 392 | 392 | 385 | 386 | 68,000 | 3,860 |
| 2009-06-01 | 384 | 392 | 381 | 387 | 72,000 | 3,870 |
| 2009-05-29 | 367 | 385 | 364 | 383 | 179,000 | 3,830 |
| 2009-05-28 | 363 | 371 | 356 | 366 | 100,000 | 3,660 |
| 2009-05-27 | 361 | 362 | 359 | 359 | 58,000 | 3,590 |
| 2009-05-26 | 362 | 362 | 358 | 358 | 42,000 | 3,580 |
| 2009-05-25 | 359 | 364 | 358 | 361 | 83,000 | 3,610 |
| 2009-05-22 | 361 | 365 | 360 | 362 | 27,000 | 3,620 |
| 2009-05-21 | 369 | 369 | 365 | 365 | 33,000 | 3,650 |
| 2009-05-20 | 367 | 372 | 365 | 370 | 82,000 | 3,700 |
| 2009-05-19 | 364 | 364 | 360 | 362 | 36,000 | 3,620 |
| 2009-05-18 | 362 | 362 | 352 | 358 | 72,000 | 3,580 |
| 2009-05-15 | 351 | 362 | 351 | 359 | 57,000 | 3,590 |
| 2009-05-14 | 361 | 361 | 355 | 355 | 69,000 | 3,550 |
| 2009-05-13 | 376 | 376 | 365 | 368 | 79,000 | 3,680 |
| 2009-05-12 | 383 | 385 | 376 | 376 | 56,000 | 3,760 |
| 2009-05-11 | 387 | 387 | 382 | 383 | 39,000 | 3,830 |
| 2009-05-08 | 365 | 395 | 365 | 392 | 116,000 | 3,920 |
| 2009-05-07 | 379 | 389 | 365 | 369 | 79,000 | 3,690 |
| 2009-05-01 | 363 | 369 | 362 | 364 | 63,000 | 3,640 |
| 2009-04-30 | 369 | 373 | 366 | 371 | 40,000 | 3,710 |
| 2009-04-28 | 361 | 368 | 360 | 361 | 67,000 | 3,610 |
| 2009-04-27 | 385 | 385 | 360 | 361 | 112,000 | 3,610 |
| 2009-04-24 | 398 | 400 | 387 | 387 | 54,000 | 3,870 |
| 2009-04-23 | 399 | 400 | 392 | 398 | 65,000 | 3,980 |
| 2009-04-22 | 407 | 409 | 397 | 400 | 118,000 | 4,000 |
| 2009-04-21 | 392 | 402 | 392 | 402 | 129,000 | 4,020 |
| 2009-04-20 | 392 | 402 | 391 | 402 | 93,000 | 4,020 |
| 2009-04-17 | 390 | 393 | 387 | 388 | 52,000 | 3,880 |
| 2009-04-16 | 397 | 397 | 387 | 389 | 130,000 | 3,890 |
| 2009-04-15 | 386 | 391 | 382 | 388 | 123,000 | 3,880 |
| 2009-04-14 | 380 | 391 | 377 | 386 | 216,000 | 3,860 |
| 2009-04-13 | 374 | 380 | 369 | 379 | 74,000 | 3,790 |
| 2009-04-10 | 376 | 377 | 369 | 374 | 98,000 | 3,740 |
| 2009-04-09 | 359 | 372 | 359 | 372 | 61,000 | 3,720 |
| 2009-04-08 | 360 | 364 | 357 | 360 | 66,000 | 3,600 |
| 2009-04-07 | 369 | 369 | 358 | 362 | 49,000 | 3,620 |
| 2009-04-06 | 365 | 378 | 363 | 369 | 203,000 | 3,690 |
| 2009-04-03 | 369 | 369 | 355 | 360 | 78,000 | 3,600 |
| 2009-04-02 | 365 | 365 | 357 | 360 | 178,000 | 3,600 |
| 2009-04-01 | 351 | 365 | 351 | 364 | 136,000 | 3,640 |
| 2009-03-31 | 345 | 358 | 343 | 346 | 180,000 | 3,460 |
| 2009-03-30 | 347 | 352 | 341 | 342 | 185,000 | 3,420 |
| 2009-03-27 | 368 | 368 | 352 | 352 | 177,000 | 3,520 |
| 2009-03-26 | 356 | 372 | 354 | 360 | 343,000 | 3,600 |
| 2009-03-25 | 330 | 358 | 323 | 355 | 402,000 | 3,550 |
| 2009-03-24 | 336 | 336 | 325 | 330 | 98,000 | 3,300 |
| 2009-03-23 | 313 | 327 | 313 | 326 | 108,000 | 3,260 |
| 2009-03-19 | 322 | 324 | 318 | 318 | 85,000 | 3,180 |
| 2009-03-18 | 330 | 332 | 320 | 327 | 130,000 | 3,270 |
| 2009-03-17 | 330 | 332 | 325 | 329 | 175,000 | 3,290 |
| 2009-03-16 | 321 | 334 | 321 | 330 | 340,000 | 3,300 |
| 2009-03-13 | 309 | 314 | 305 | 313 | 272,000 | 3,130 |
| 2009-03-12 | 297 | 298 | 293 | 294 | 45,000 | 2,940 |
| 2009-03-11 | 300 | 300 | 296 | 296 | 58,000 | 2,960 |
| 2009-03-10 | 285 | 293 | 283 | 291 | 105,000 | 2,910 |
| 2009-03-09 | 300 | 300 | 285 | 288 | 118,000 | 2,880 |
| 2009-03-06 | 310 | 310 | 300 | 300 | 117,000 | 3,000 |
| 2009-03-05 | 315 | 315 | 305 | 311 | 141,000 | 3,110 |
| 2009-03-04 | 299 | 314 | 299 | 311 | 278,000 | 3,110 |
| 2009-03-03 | 301 | 306 | 298 | 298 | 182,000 | 2,980 |
| 2009-03-02 | 287 | 312 | 287 | 307 | 251,000 | 3,070 |
| 2009-02-27 | 285 | 293 | 284 | 293 | 80,000 | 2,930 |
| 2009-02-26 | 268 | 297 | 266 | 290 | 186,000 | 2,900 |
| 2009-02-25 | 267 | 270 | 266 | 269 | 61,000 | 2,690 |
| 2009-02-24 | 261 | 265 | 261 | 264 | 84,000 | 2,640 |
| 2009-02-23 | 261 | 266 | 261 | 265 | 86,000 | 2,650 |
| 2009-02-20 | 270 | 270 | 265 | 266 | 51,000 | 2,660 |
| 2009-02-19 | 266 | 270 | 265 | 268 | 69,000 | 2,680 |
| 2009-02-18 | 264 | 267 | 264 | 266 | 97,000 | 2,660 |
| 2009-02-17 | 267 | 274 | 262 | 269 | 293,000 | 2,690 |
| 2009-02-16 | 269 | 269 | 263 | 266 | 188,000 | 2,660 |
| 2009-02-13 | 266 | 273 | 263 | 269 | 236,000 | 2,690 |
| 2009-02-12 | 262 | 270 | 258 | 266 | 179,000 | 2,660 |
| 2009-02-10 | 256 | 265 | 256 | 262 | 202,000 | 2,620 |
| 2009-02-09 | 260 | 268 | 258 | 258 | 462,000 | 2,580 |
| 2009-02-06 | 278 | 278 | 269 | 270 | 338,000 | 2,700 |
| 2009-02-05 | 272 | 281 | 268 | 275 | 247,000 | 2,750 |
| 2009-02-04 | 286 | 287 | 266 | 275 | 382,000 | 2,750 |
| 2009-02-03 | 284 | 296 | 283 | 284 | 161,000 | 2,840 |
| 2009-02-02 | 288 | 289 | 284 | 287 | 294,000 | 2,870 |
| 2009-01-30 | 300 | 308 | 287 | 290 | 449,000 | 2,900 |
| 2009-01-29 | 305 | 309 | 301 | 306 | 198,000 | 3,060 |
| 2009-01-28 | 300 | 302 | 295 | 301 | 192,000 | 3,010 |
| 2009-01-27 | 300 | 305 | 295 | 303 | 314,000 | 3,030 |
| 2009-01-26 | 307 | 307 | 292 | 295 | 658,000 | 2,950 |
| 2009-01-23 | 318 | 325 | 309 | 312 | 791,000 | 3,120 |
| 2009-01-22 | 318 | 337 | 314 | 323 | 2,003,000 | 3,230 |
| 2009-01-21 | 301 | 331 | 299 | 315 | 2,471,000 | 3,150 |
| 2009-01-20 | 300 | 307 | 299 | 306 | 275,000 | 3,060 |
| 2009-01-19 | 311 | 313 | 302 | 303 | 424,000 | 3,030 |
| 2009-01-16 | 296 | 310 | 293 | 306 | 1,328,000 | 3,060 |
| 2009-01-15 | 285 | 295 | 281 | 291 | 590,000 | 2,910 |
| 2009-01-14 | 290 | 297 | 285 | 294 | 497,000 | 2,940 |
| 2009-01-13 | 295 | 303 | 286 | 293 | 1,274,000 | 2,930 |
| 2009-01-09 | 310 | 315 | 298 | 310 | 1,559,000 | 3,100 |
| 2009-01-08 | 295 | 331 | 293 | 306 | 7,437,000 | 3,060 |
| 2009-01-07 | 300 | 345 | 280 | 305 | 9,575,000 | 3,050 |
| 2009-01-06 | 228 | 305 | 228 | 305 | 4,345,000 | 3,050 |
| 2009-01-05 | 230 | 232 | 224 | 225 | 95,000 | 2,250 |
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
