1. HOME >
  2. 株価時系列 >
  3. 4100 >
  4. 2011年

4100 戸田工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30659687657687338,0006,870
2011-12-29635656626654160,0006,540
2011-12-2864364363563753,0006,370
2011-12-27656656635642229,0006,420
2011-12-2666166165165277,0006,520
2011-12-22666666645651171,0006,510
2011-12-21649669649657234,0006,570
2011-12-20646648641646135,0006,460
2011-12-19647649626636350,0006,360
2011-12-166276806226481,465,0006,480
2011-12-15635635614617160,0006,170
2011-12-14654656632637231,0006,370
2011-12-13661661648652124,0006,520
2011-12-12665674660661248,0006,610
2011-12-09637651637646201,0006,460
2011-12-08647661641658122,0006,580
2011-12-07641647640647275,0006,470
2011-12-06663663635641308,0006,410
2011-12-05674675651657358,0006,570
2011-12-02673679662675218,0006,750
2011-12-01684688667673338,0006,730
2011-11-30653679652677599,0006,770
2011-11-29620668617662785,0006,620
2011-11-28587617587613273,0006,130
2011-11-2558158758158140,0005,810
2011-11-24580590579586140,0005,860
2011-11-22582595577595122,0005,950
2011-11-21577586577584112,0005,840
2011-11-1857957957057781,0005,770
2011-11-1757258457258272,0005,820
2011-11-16595596577581111,0005,810
2011-11-15592598587595128,0005,950
2011-11-14596603587592102,0005,920
2011-11-11575586575586126,0005,860
2011-11-10587591578585145,0005,850
2011-11-09613613597609147,0006,090
2011-11-08609614602605122,0006,050
2011-11-07624626609619365,0006,190
2011-11-04580608579608622,0006,080
2011-11-02564571557565161,0005,650
2011-11-01584592573577206,0005,770
2011-10-31590602590594167,0005,940
2011-10-28589595582590386,0005,900
2011-10-27560571555569250,0005,690
2011-10-26570572558561396,0005,610
2011-10-25583596574580127,0005,800
2011-10-2457158757058683,0005,860
2011-10-2157858157057068,0005,700
2011-10-2058358457557891,0005,780
2011-10-19598599579591183,0005,910
2011-10-1858559758459496,0005,940
2011-10-17597606597603145,0006,030
2011-10-14600600587587130,0005,870
2011-10-13596607591604203,0006,040
2011-10-12575590573584296,0005,840
2011-10-11575591575585236,0005,850
2011-10-07566575565565143,0005,650
2011-10-06556569556564280,0005,640
2011-10-05572575551552250,0005,520
2011-10-04568574563574254,0005,740
2011-10-03601603579590214,0005,900
2011-09-30629629606621261,0006,210
2011-09-29596622591621237,0006,210
2011-09-28592613592606207,0006,060
2011-09-27577591577588250,0005,880
2011-09-26601603563563437,0005,630
2011-09-22621627605611223,0006,110
2011-09-21635637626629108,0006,290
2011-09-20641642631632147,0006,320
2011-09-16643658639658203,0006,580
2011-09-15634640631638110,0006,380
2011-09-14639642621624195,0006,240
2011-09-13629645620638274,0006,380
2011-09-12644645631634248,0006,340
2011-09-09666676659664384,0006,640
2011-09-08654685654675521,0006,750
2011-09-07618650618644317,0006,440
2011-09-06644645606609481,0006,090
2011-09-05660664650652196,0006,520
2011-09-02680681666677160,0006,770
2011-09-01681694678688240,0006,880
2011-08-31673686669678377,0006,780
2011-08-30656678653666434,0006,660
2011-08-29663663643644402,0006,440
2011-08-26644664640663160,0006,630
2011-08-25658679645649275,0006,490
2011-08-24667678655658310,0006,580
2011-08-23642657639654154,0006,540
2011-08-22637657631634222,0006,340
2011-08-19657670645646301,0006,460
2011-08-18701705661665374,0006,650
2011-08-1771871870470896,0007,080
2011-08-16714718711715109,0007,150
2011-08-1571571670471197,0007,110
2011-08-12716720705708118,0007,080
2011-08-11696716695712120,0007,120
2011-08-10734744718719184,0007,190
2011-08-09675710655708332,0007,080
2011-08-08711719700705269,0007,050
2011-08-05720750701724449,0007,240
2011-08-04763775763764139,0007,640
2011-08-03760767754763189,0007,630
2011-08-02794795775779196,0007,790
2011-08-01793812793800215,0008,000
2011-07-29804805789790125,0007,900
2011-07-28809811799804204,0008,040
2011-07-27807807796802117,0008,020
2011-07-26810819810816118,0008,160
2011-07-2582782781881891,0008,180
2011-07-22817827817826121,0008,260
2011-07-21830830817819123,0008,190
2011-07-20836845830830245,0008,300
2011-07-19817838812835192,0008,350
2011-07-15835836821821168,0008,210
2011-07-14811840809839425,0008,390
2011-07-13796814795811148,0008,110
2011-07-12815818799807238,0008,070
2011-07-11820827816825111,0008,250
2011-07-08830832823825207,0008,250
2011-07-07818826817826260,0008,260
2011-07-06813817810815148,0008,150
2011-07-05810816808813115,0008,130
2011-07-04819821807809216,0008,090
2011-07-01814818805807214,0008,070
2011-06-30806810797810217,0008,100
2011-06-29812813799806332,0008,060
2011-06-28812816805807181,0008,070
2011-06-27817817809811128,0008,110
2011-06-24825825811818189,0008,180
2011-06-23820828809825394,0008,250
2011-06-22797828797818413,0008,180
2011-06-21808813784793453,0007,930
2011-06-20822843803804707,0008,040
2011-06-177848267778231,314,0008,230
2011-06-16768798767790692,0007,900
2011-06-15760775757773456,0007,730
2011-06-14733758730755585,0007,550
2011-06-13710733710733280,0007,330
2011-06-10701721701719335,0007,190
2011-06-09696707691701194,0007,010
2011-06-08692700692696217,0006,960
2011-06-07695702692700205,0007,000
2011-06-06714717698706257,0007,060
2011-06-03719728711714155,0007,140
2011-06-02719723712718331,0007,180
2011-06-01723738715735689,0007,350
2011-05-31720733720728295,0007,280
2011-05-30720738717730181,0007,300
2011-05-27723730720726138,0007,260
2011-05-26716726716721167,0007,210
2011-05-25718727710711186,0007,110
2011-05-24725729717725142,0007,250
2011-05-23738739725727170,0007,270
2011-05-20764764748748135,0007,480
2011-05-19774774756756109,0007,560
2011-05-18747770738766156,0007,660
2011-05-17737749736745224,0007,450
2011-05-16744758734748226,0007,480
2011-05-13771776743757313,0007,570
2011-05-12775781769771101,0007,710
2011-05-11785788772778202,0007,780
2011-05-10780790777786336,0007,860
2011-05-09756778756773221,0007,730
2011-05-06760762751756114,0007,560
2011-05-02758768755766202,0007,660
2011-04-28747758745757174,0007,570
2011-04-27749756740747164,0007,470
2011-04-26754754742745109,0007,450
2011-04-25757761749750188,0007,500
2011-04-22721748721742440,0007,420
2011-04-21717722713719147,0007,190
2011-04-20721723713716172,0007,160
2011-04-19703714703708155,0007,080
2011-04-18717726711713191,0007,130
2011-04-15724728715717202,0007,170
2011-04-14705726694723393,0007,230
2011-04-13686705686701142,0007,010
2011-04-12700701685687173,0006,870
2011-04-11705719700705195,0007,050
2011-04-08680717680706367,0007,060
2011-04-07684694682684264,0006,840
2011-04-06691696681686266,0006,860
2011-04-05708708691694288,0006,940
2011-04-04726732710714234,0007,140
2011-04-01740745720722411,0007,220
2011-03-31730743719740646,0007,400
2011-03-30693717688715470,0007,150
2011-03-29677689672675557,0006,750
2011-03-28710716693698328,0006,980
2011-03-25714724712716304,0007,160
2011-03-24726733707710248,0007,100
2011-03-23720731713723244,0007,230
2011-03-22745746722732375,0007,320
2011-03-18675707675707641,0007,070
2011-03-17638685632670584,0006,700
2011-03-16637686628675930,0006,750
2011-03-156656665806271,151,0006,270
2011-03-146927406806801,066,0006,800
2011-03-11805812795797592,0007,970
2011-03-10840840816816384,0008,160
2011-03-09845853834837345,0008,370
2011-03-08849856838838452,0008,380
2011-03-07877877853860628,0008,600
2011-03-048999038748832,106,0008,830
2011-03-03821826817824250,0008,240
2011-03-02827832817821340,0008,210
2011-03-01862863841844421,0008,440
2011-02-28821858812858803,0008,580
2011-02-25799807796807307,0008,070
2011-02-24810820799804482,0008,040
2011-02-23798844796816782,0008,160
2011-02-22834835805808927,0008,080
2011-02-21848852827833560,0008,330
2011-02-18861862843847635,0008,470
2011-02-17876881863867402,0008,670
2011-02-16885889875880240,0008,800
2011-02-15889890882890200,0008,900
2011-02-14894894875882175,0008,820
2011-02-10873887870883315,0008,830
2011-02-09877886862872569,0008,720
2011-02-088969058718771,588,0008,770
2011-02-07925941921938439,0009,380
2011-02-04930930919923447,0009,230
2011-02-03914932912928604,0009,280
2011-02-02916922911912263,0009,120
2011-02-01906913895905178,0009,050
2011-01-31888916885902401,0009,020
2011-01-28911911892905324,0009,050
2011-01-27916930901910526,0009,100
2011-01-26901935898921945,0009,210
2011-01-25892913888897647,0008,970
2011-01-24860892860886436,0008,860
2011-01-21899904848858889,0008,580
2011-01-20925925890895568,0008,950
2011-01-19945947920927475,0009,270
2011-01-18915943907937894,0009,370
2011-01-178999368969171,488,0009,170
2011-01-14884904882889484,0008,890
2011-01-13905905885888400,0008,880
2011-01-12898908888890482,0008,900
2011-01-11888904888892473,0008,920
2011-01-07896907886898657,0008,980
2011-01-068769028769011,255,0009,010
2011-01-05865874852865668,0008,650
2011-01-048578758578631,078,0008,630

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