1. HOME >
  2. 株価時系列 >
  3. 4100 >
  4. 2012年

4100 戸田工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284194243843945,046,0003,940
2012-12-273864153824085,987,0004,080
2012-12-2638341336438111,522,0003,810
2012-12-253813883753781,586,0003,780
2012-12-213783853723741,425,0003,740
2012-12-203733873703742,207,0003,740
2012-12-193743813703782,462,0003,780
2012-12-183853893713712,120,0003,710
2012-12-173854043813834,697,0003,830
2012-12-143823873703803,178,0003,800
2012-12-133794073753885,565,0003,880
2012-12-123743813673742,439,0003,740
2012-12-113633783613724,183,0003,720
2012-12-103863963703704,414,0003,700
2012-12-073953993833916,597,0003,910
2012-12-0638841038740214,478,0004,020
2012-12-0542543438438632,675,0003,860
2012-12-0433140532340527,131,0004,050
2012-12-033633673413478,781,0003,470
2012-11-3033938733037135,945,0003,710
2012-11-292443152403157,531,0003,150
2012-11-28244245235235567,0002,350
2012-11-27253254247250383,0002,500
2012-11-26260263251253725,0002,530
2012-11-22245252243252765,0002,520
2012-11-21237242233239323,0002,390
2012-11-20245246237239271,0002,390
2012-11-19244246237240263,0002,400
2012-11-16231239231237382,0002,370
2012-11-15216231216230340,0002,300
2012-11-14219219215216189,0002,160
2012-11-13226226214218744,0002,180
2012-11-12229229226227165,0002,270
2012-11-09226228226226272,0002,260
2012-11-08229234226229709,0002,290
2012-11-07237241236239243,0002,390
2012-11-06246246235235423,0002,350
2012-11-05244249244245258,0002,450
2012-11-02243244239244302,0002,440
2012-11-01235243234239324,0002,390
2012-10-31239244236237329,0002,370
2012-10-30228244227239620,0002,390
2012-10-29242243232232503,0002,320
2012-10-26246249240243466,0002,430
2012-10-25246249239243706,0002,430
2012-10-24244249242246424,0002,460
2012-10-232612632462481,262,0002,480
2012-10-22245254244252833,0002,520
2012-10-192482552482511,073,0002,510
2012-10-18242249242245798,0002,450
2012-10-172422482402431,134,0002,430
2012-10-162332452332391,811,0002,390
2012-10-152292332212251,006,0002,250
2012-10-12230234228232493,0002,320
2012-10-11227245226233997,0002,330
2012-10-10228231223228758,0002,280
2012-10-09244247234234957,0002,340
2012-10-05247258247252959,0002,520
2012-10-042482552372461,193,0002,460
2012-10-03259259249249795,0002,490
2012-10-02268274260262382,0002,620
2012-10-01276276264267530,0002,670
2012-09-28284287275277645,0002,770
2012-09-27300300281284889,0002,840
2012-09-26299304298299262,0002,990
2012-09-25310314302306431,0003,060
2012-09-24310310300304309,0003,040
2012-09-21311314306308309,0003,080
2012-09-20325330314314454,0003,140
2012-09-19321330318324378,0003,240
2012-09-18317323314318372,0003,180
2012-09-14313325310321625,0003,210
2012-09-13300311298308415,0003,080
2012-09-12302305296299492,0002,990
2012-09-11305306298301465,0003,010
2012-09-10313315307310221,0003,100
2012-09-07310315307313331,0003,130
2012-09-06305306298301265,0003,010
2012-09-05316317302306334,0003,060
2012-09-04316329312320336,0003,200
2012-09-03312322307314427,0003,140
2012-08-31316322311311405,0003,110
2012-08-30337340323324355,0003,240
2012-08-29341344336339384,0003,390
2012-08-28365365342346536,0003,460
2012-08-27352363352357365,0003,570
2012-08-24360360352355511,0003,550
2012-08-23368369358363911,0003,630
2012-08-223743873713752,273,0003,750
2012-08-213434043433807,730,0003,800
2012-08-20345349337339617,0003,390
2012-08-17319341318341787,0003,410
2012-08-16314318313316152,0003,160
2012-08-15320323310315287,0003,150
2012-08-14314317311316322,0003,160
2012-08-13305318305312367,0003,120
2012-08-10301306301305431,0003,050
2012-08-09303306297300616,0003,000
2012-08-082993202973021,715,0003,020
2012-08-07329334326332194,0003,320
2012-08-06332336322328216,0003,280
2012-08-03328330321325266,0003,250
2012-08-02330339330335131,0003,350
2012-08-01342343329335281,0003,350
2012-07-31336346333346216,0003,460
2012-07-30348348329335265,0003,350
2012-07-27334347334339398,0003,390
2012-07-26315329313325376,0003,250
2012-07-25322322307309384,0003,090
2012-07-24319327312323853,0003,230
2012-07-23342343325325585,0003,250
2012-07-20360362349349272,0003,490
2012-07-19359362356359342,0003,590
2012-07-18365368356358269,0003,580
2012-07-17370370362362470,0003,620
2012-07-13361368360362502,0003,620
2012-07-12377377362365454,0003,650
2012-07-11380385373377378,0003,770
2012-07-10387392381381363,0003,810
2012-07-09400401390390249,0003,900
2012-07-06405411401403382,0004,030
2012-07-05413416407408253,0004,080
2012-07-04423423410413324,0004,130
2012-07-03421425414416292,0004,160
2012-07-02427430419420347,0004,200
2012-06-29408426400425481,0004,250
2012-06-28413417406408301,0004,080
2012-06-27418420403412384,0004,120
2012-06-26426427411413435,0004,130
2012-06-25434434428430544,0004,300
2012-06-22415428415424422,0004,240
2012-06-214274394214221,068,0004,220
2012-06-20407420405417825,0004,170
2012-06-19387404386397562,0003,970
2012-06-18379395379395921,0003,950
2012-06-153743853673721,054,0003,720
2012-06-14358373358367875,0003,670
2012-06-13372377354356752,0003,560
2012-06-12366369360367696,0003,670
2012-06-11380384370372764,0003,720
2012-06-08396396372374605,0003,740
2012-06-07408410393395517,0003,950
2012-06-06380404379400573,0004,000
2012-06-05385387370378677,0003,780
2012-06-04391391373381874,0003,810
2012-06-01402413401405685,0004,050
2012-05-31393410393409314,0004,090
2012-05-30428432400407762,0004,070
2012-05-29435438421424525,0004,240
2012-05-28413431413428696,0004,280
2012-05-25413418407408604,0004,080
2012-05-244204254084161,480,0004,160
2012-05-234054203954112,233,0004,110
2012-05-22394394376378535,0003,780
2012-05-21385396381383387,0003,830
2012-05-18400402384389575,0003,890
2012-05-17412418396417545,0004,170
2012-05-16420429413424392,0004,240
2012-05-15411414403414417,0004,140
2012-05-14436436419421491,0004,210
2012-05-11456459436438413,0004,380
2012-05-10461475450451534,0004,510
2012-05-09499499485485131,0004,850
2012-05-08475507469507298,0005,070
2012-05-07490490476478209,0004,780
2012-05-02505505500503115,0005,030
2012-05-01520520498505235,0005,050
2012-04-27524536517520184,0005,200
2012-04-26516525511524225,0005,240
2012-04-25533533513516274,0005,160
2012-04-24537537528529208,0005,290
2012-04-23540542537539115,0005,390
2012-04-2054254253554189,0005,410
2012-04-19540545540540124,0005,400
2012-04-1854554954254696,0005,460
2012-04-17541549540547158,0005,470
2012-04-16536543532537132,0005,370
2012-04-13555557540540201,0005,400
2012-04-12548553545551154,0005,510
2012-04-11525548521545321,0005,450
2012-04-10553554531533389,0005,330
2012-04-09562562554555137,0005,550
2012-04-06561563556562194,0005,620
2012-04-05558561548561310,0005,610
2012-04-04565567553562341,0005,620
2012-04-03580580562569367,0005,690
2012-04-02599599578580356,0005,800
2012-03-30591598589596123,0005,960
2012-03-29594595587591153,0005,910
2012-03-28590594589593161,0005,930
2012-03-27584590584589215,0005,890
2012-03-26587589581584201,0005,840
2012-03-23587589583586195,0005,860
2012-03-22599600593593287,0005,930
2012-03-21614614595597303,0005,970
2012-03-19613619610614235,0006,140
2012-03-16601613599610186,0006,100
2012-03-15610610601601237,0006,010
2012-03-14622624605606301,0006,060
2012-03-13620627611612161,0006,120
2012-03-12630632619620185,0006,200
2012-03-09617628614620322,0006,200
2012-03-08614614608613205,0006,130
2012-03-07594605593605257,0006,050
2012-03-06615619600604271,0006,040
2012-03-05622628616618161,0006,180
2012-03-0262262562062292,0006,220
2012-03-01629634621623234,0006,230
2012-02-29638644627633292,0006,330
2012-02-28632642623640297,0006,400
2012-02-27632648632636390,0006,360
2012-02-24635635628629357,0006,290
2012-02-23638640633635301,0006,350
2012-02-22635640626637352,0006,370
2012-02-21623636619635436,0006,350
2012-02-206516516096201,165,0006,200
2012-02-17669669649651472,0006,510
2012-02-16666669660663231,0006,630
2012-02-15672672660667264,0006,670
2012-02-14670676667668219,0006,680
2012-02-13673673665666274,0006,660
2012-02-10672675668673467,0006,730
2012-02-096636786556681,658,0006,680
2012-02-08710727709723367,0007,230
2012-02-07703709696707209,0007,070
2012-02-06707707700702166,0007,020
2012-02-03708708692697185,0006,970
2012-02-0270771570770987,0007,090
2012-02-01712713705712157,0007,120
2012-01-31713714704708151,0007,080
2012-01-30719720702708292,0007,080
2012-01-27706729705724571,0007,240
2012-01-26710712700705221,0007,050
2012-01-25699710689708259,0007,080
2012-01-24699701688690235,0006,900
2012-01-23705705691694253,0006,940
2012-01-20681705676705544,0007,050
2012-01-19683693667669386,0006,690
2012-01-18675689667677331,0006,770
2012-01-17701703670677494,0006,770
2012-01-16700718690695773,0006,950
2012-01-13683695682692421,0006,920
2012-01-12681686674683206,0006,830
2012-01-11673685668680239,0006,800
2012-01-10670678661670147,0006,700
2012-01-06678678666668191,0006,680
2012-01-05678680673677189,0006,770
2012-01-04688691667674355,0006,740

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