1. HOME >
  2. 株価時系列 >
  3. 4100 >
  4. 2010年

4100 戸田工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30831846819846847,0008,460
2010-12-298248418098381,318,0008,380
2010-12-287888217878181,121,0008,180
2010-12-27768780765780330,0007,800
2010-12-24771783768769234,0007,690
2010-12-22804810770780877,0007,800
2010-12-21817828797803708,0008,030
2010-12-208028247948161,088,0008,160
2010-12-177908127898091,328,0008,090
2010-12-16773785773782439,0007,820
2010-12-15771775762775430,0007,750
2010-12-14770777769775426,0007,750
2010-12-13774774764770451,0007,700
2010-12-10749763742761794,0007,610
2010-12-09738750733747382,0007,470
2010-12-08733740732740262,0007,400
2010-12-07738738725731238,0007,310
2010-12-06730737730734190,0007,340
2010-12-03745745736738236,0007,380
2010-12-02745746726741346,0007,410
2010-12-01708730703730379,0007,300
2010-11-30724728701706731,0007,060
2010-11-29733744730732239,0007,320
2010-11-26735750730733770,0007,330
2010-11-25716736715732777,0007,320
2010-11-24683710680706512,0007,060
2010-11-22687698686695409,0006,950
2010-11-19701705683683522,0006,830
2010-11-18696698688691406,0006,910
2010-11-17671691671691295,0006,910
2010-11-16671684671675452,0006,750
2010-11-15689692672673388,0006,730
2010-11-12695699690690268,0006,900
2010-11-11694704692699349,0006,990
2010-11-10699714692694696,0006,940
2010-11-097387426906991,013,0006,990
2010-11-08758759743750276,0007,500
2010-11-05743751740746381,0007,460
2010-11-04717730716721205,0007,210
2010-11-02712717702706143,0007,060
2010-11-01707726699714315,0007,140
2010-10-29731733702710586,0007,100
2010-10-28733735720730477,0007,300
2010-10-27747760736739209,0007,390
2010-10-26740754731746525,0007,460
2010-10-25750766736746507,0007,460
2010-10-22721747713745707,0007,450
2010-10-21745749728728449,0007,280
2010-10-20750753744748358,0007,480
2010-10-19767774755759533,0007,590
2010-10-18771777763775444,0007,750
2010-10-15783788772779265,0007,790
2010-10-14787795781791361,0007,910
2010-10-13774798774782428,0007,820
2010-10-12803805769776602,0007,760
2010-10-08823823807810495,0008,100
2010-10-07822831814830700,0008,300
2010-10-06811823797821722,0008,210
2010-10-05784808781807648,0008,070
2010-10-04800802783785315,0007,850
2010-10-01799805790791897,0007,910
2010-09-30774790769789432,0007,890
2010-09-29785795776777427,0007,770
2010-09-28758785758783679,0007,830
2010-09-27746755738754217,0007,540
2010-09-24752759745746291,0007,460
2010-09-22735766730759902,0007,590
2010-09-21740745730731205,0007,310
2010-09-17718746717746484,0007,460
2010-09-16728728710715146,0007,150
2010-09-15700729700722242,0007,220
2010-09-14722722707710216,0007,100
2010-09-13731733717720218,0007,200
2010-09-10723729718728474,0007,280
2010-09-09700713698711246,0007,110
2010-09-08685691677690217,0006,900
2010-09-07691700690695195,0006,950
2010-09-06694703686701251,0007,010
2010-09-03654691654689452,0006,890
2010-09-02643652642649268,0006,490
2010-09-01644649631631287,0006,310
2010-08-31653653643643178,0006,430
2010-08-30674679665666208,0006,660
2010-08-27648670641664413,0006,640
2010-08-26637654633654289,0006,540
2010-08-25624641624627275,0006,270
2010-08-24650650632632395,0006,320
2010-08-23653663650653262,0006,530
2010-08-20669681656659324,0006,590
2010-08-19660682660678331,0006,780
2010-08-18656666649655347,0006,550
2010-08-17653668642650613,0006,500
2010-08-16694694657659981,0006,590
2010-08-13715717698705379,0007,050
2010-08-12705719702716503,0007,160
2010-08-11764764729731566,0007,310
2010-08-108008007567711,121,0007,710
2010-08-09760791759785904,0007,850
2010-08-06742765735762253,0007,620
2010-08-05753757741747214,0007,470
2010-08-04765765745746229,0007,460
2010-08-03775775754768340,0007,680
2010-08-02755783751760507,0007,600
2010-07-30770770743752417,0007,520
2010-07-29775778764772409,0007,720
2010-07-287617827617781,050,0007,780
2010-07-27740757738754877,0007,540
2010-07-26739742734737295,0007,370
2010-07-23720738710730418,0007,300
2010-07-22703709696705272,0007,050
2010-07-21703713702707241,0007,070
2010-07-20720720695699455,0006,990
2010-07-16740742726732476,0007,320
2010-07-15730747725740704,0007,400
2010-07-14735737725730333,0007,300
2010-07-13730738719724415,0007,240
2010-07-12734743718730698,0007,300
2010-07-097017316957281,044,0007,280
2010-07-08698706695701433,0007,010
2010-07-07699702683688398,0006,880
2010-07-06675702666699553,0006,990
2010-07-05657680657680255,0006,800
2010-07-02634662632657327,0006,570
2010-07-01645650624633270,0006,330
2010-06-30657660643651459,0006,510
2010-06-29670698667675512,0006,750
2010-06-28656677656674324,0006,740
2010-06-25660664655659280,0006,590
2010-06-24660674659669214,0006,690
2010-06-23678680665669244,0006,690
2010-06-22683689676680275,0006,800
2010-06-21681696681693231,0006,930
2010-06-18683694677691223,0006,910
2010-06-17696701680689271,0006,890
2010-06-16694703693701504,0007,010
2010-06-15689698685690236,0006,900
2010-06-14682694681691448,0006,910
2010-06-11685687675681413,0006,810
2010-06-10674681659679417,0006,790
2010-06-096676906656711,024,0006,710
2010-06-08645678644674809,0006,740
2010-06-07644668638655823,0006,550
2010-06-046736816436543,398,0006,540
2010-06-03595605590603183,0006,030
2010-06-02587604580585218,0005,850
2010-06-01604610596598164,0005,980
2010-05-31596614596610181,0006,100
2010-05-28606615596603255,0006,030
2010-05-27555601555596370,0005,960
2010-05-26568577555568330,0005,680
2010-05-25603603568572344,0005,720
2010-05-24592610585603359,0006,030
2010-05-21584609583600397,0006,000
2010-05-20615623605609304,0006,090
2010-05-19620628593625378,0006,250
2010-05-18658665626630479,0006,300
2010-05-17648687644659891,0006,590
2010-05-14636649630634307,0006,340
2010-05-13635647632646236,0006,460
2010-05-12634650625627295,0006,270
2010-05-11675675639641382,0006,410
2010-05-10636665636659343,0006,590
2010-05-07626642621636451,0006,360
2010-05-06660664647652419,0006,520
2010-04-30681687671673296,0006,730
2010-04-28682688676677490,0006,770
2010-04-27698704695698326,0006,980
2010-04-26695705692696420,0006,960
2010-04-23694698691693337,0006,930
2010-04-22710712701703469,0007,030
2010-04-21711717709716291,0007,160
2010-04-20706718705708351,0007,080
2010-04-19707722707709363,0007,090
2010-04-16733733719722244,0007,220
2010-04-15718738715733466,0007,330
2010-04-14722728708714393,0007,140
2010-04-13733734718725389,0007,250
2010-04-12753754733733392,0007,330
2010-04-09745748738747549,0007,470
2010-04-08728740728732308,0007,320
2010-04-07741742726732511,0007,320
2010-04-067567597367401,598,0007,400
2010-04-057107447107321,119,0007,320
2010-04-02692704692704400,0007,040
2010-04-01690695681692491,0006,920
2010-03-31706708690690357,0006,900
2010-03-30702706696706341,0007,060
2010-03-29696710693702370,0007,020
2010-03-26705711687697867,0006,970
2010-03-25698704685699872,0006,990
2010-03-247067236886931,451,0006,930
2010-03-237427577047125,788,0007,120
2010-03-196787336787337,250,0007,330
2010-03-18638644630633223,0006,330
2010-03-17630642625638215,0006,380
2010-03-16633640628630209,0006,300
2010-03-15636647635640144,0006,400
2010-03-12649649640643277,0006,430
2010-03-11640646634645290,0006,450
2010-03-10638644633636238,0006,360
2010-03-09638646637642171,0006,420
2010-03-08651652642645347,0006,450
2010-03-05611643609640685,0006,400
2010-03-04609616602614432,0006,140
2010-03-03605609602608210,0006,080
2010-03-02614622606612386,0006,120
2010-03-01626629616619252,0006,190
2010-02-26620624611619305,0006,190
2010-02-25629636614620335,0006,200
2010-02-24638645630633419,0006,330
2010-02-23634652628649546,0006,490
2010-02-22623630616629355,0006,290
2010-02-19632643610614654,0006,140
2010-02-18638638627637236,0006,370
2010-02-17635642632637268,0006,370
2010-02-16635639624629261,0006,290
2010-02-15660662638640555,0006,400
2010-02-126406606246601,133,0006,600
2010-02-10616621608621535,0006,210
2010-02-09600605574597667,0005,970
2010-02-08605625600604418,0006,040
2010-02-05599619598613531,0006,130
2010-02-04633648606629893,0006,290
2010-02-036066446066321,181,0006,320
2010-02-025826075685991,141,0005,990
2010-02-015975975655721,187,0005,720
2010-01-29616619607607574,0006,070
2010-01-28626631615624617,0006,240
2010-01-27620639618623553,0006,230
2010-01-26644650620621820,0006,210
2010-01-25651655643650588,0006,500
2010-01-22636665636665848,0006,650
2010-01-216436626356501,446,0006,500
2010-01-207027086536611,691,0006,610
2010-01-19714715695702578,0007,020
2010-01-18706716706714356,0007,140
2010-01-15717740712724612,0007,240
2010-01-14725729713718568,0007,180
2010-01-137127557107261,137,0007,260
2010-01-12720721702712964,0007,120
2010-01-08730740723728448,0007,280
2010-01-07737738722727485,0007,270
2010-01-06746750736738355,0007,380
2010-01-05768768743745376,0007,450
2010-01-04747760739756247,0007,560

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