1. HOME >
  2. 株価時系列 >
  3. 4100 >
  4. 2013年

4100 戸田工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30288292285290265,0002,900
2013-12-27290293287292295,0002,920
2013-12-26279291273290349,0002,900
2013-12-25276280271279344,0002,790
2013-12-24280282275277394,0002,770
2013-12-20283285281283287,0002,830
2013-12-19284287283287345,0002,870
2013-12-18287290283284142,0002,840
2013-12-17288289287289154,0002,890
2013-12-16291292285285255,0002,850
2013-12-13297299293294231,0002,940
2013-12-12301301294300227,0003,000
2013-12-11309309303303142,0003,030
2013-12-10310312307310193,0003,100
2013-12-09312312310311214,0003,110
2013-12-06306312305310160,0003,100
2013-12-05308312305306234,0003,060
2013-12-04308311305307403,0003,070
2013-12-03313313310310271,0003,100
2013-12-02308313308312270,0003,120
2013-11-29309312307309218,0003,090
2013-11-28312312305310386,0003,100
2013-11-273073163063121,746,0003,120
2013-11-262883062863021,136,0003,020
2013-11-25290290287288212,0002,880
2013-11-22289292287289385,0002,890
2013-11-21289291285290327,0002,900
2013-11-20295295288291225,0002,910
2013-11-19295295280289177,0002,890
2013-11-18297297292293116,0002,930
2013-11-15295296293295197,0002,950
2013-11-14295297293296114,0002,960
2013-11-13298299295297109,0002,970
2013-11-12282295282294272,0002,940
2013-11-11279287276285396,0002,850
2013-11-08290292283287343,0002,870
2013-11-0729829829329483,0002,940
2013-11-06292298292297130,0002,970
2013-11-05296299292295169,0002,950
2013-11-01301302291298260,0002,980
2013-10-31307309298299182,0002,990
2013-10-30309310304304478,0003,040
2013-10-29305310303309214,0003,090
2013-10-28305306301305128,0003,050
2013-10-25304311300302487,0003,020
2013-10-24308314304312140,0003,120
2013-10-23318321308309250,0003,090
2013-10-22314325311321508,0003,210
2013-10-21305313305313164,0003,130
2013-10-1830530730330458,0003,040
2013-10-17309311304305150,0003,050
2013-10-16305308303306131,0003,060
2013-10-15311312307309142,0003,090
2013-10-11312314304307276,0003,070
2013-10-10311311306310173,0003,100
2013-10-09299315299311280,0003,110
2013-10-08295309295304237,0003,040
2013-10-07298301290293360,0002,930
2013-10-04302308299303379,0003,030
2013-10-03315315303308430,0003,080
2013-10-02320324310311491,0003,110
2013-10-01314326314321610,0003,210
2013-09-30312320311314464,0003,140
2013-09-273363363123191,105,0003,190
2013-09-263053323053311,509,0003,310
2013-09-25308309304308244,0003,080
2013-09-24308308303307239,0003,070
2013-09-20312312306311303,0003,110
2013-09-19312312306310480,0003,100
2013-09-18305319305310903,0003,100
2013-09-17305311300304904,0003,040
2013-09-133003052873041,621,0003,040
2013-09-122703082702963,148,0002,960
2013-09-11265269262265426,0002,650
2013-09-10266269260267392,0002,670
2013-09-09261266259266101,0002,660
2013-09-0626026025525747,0002,570
2013-09-0526126125825877,0002,580
2013-09-04256260256258160,0002,580
2013-09-0325826025525966,0002,590
2013-09-02260260250258106,0002,580
2013-08-30262262256260180,0002,600
2013-08-2926426425926170,0002,610
2013-08-28262270259260341,0002,600
2013-08-27262269262267152,0002,670
2013-08-2626426526226442,0002,640
2013-08-23265268262264118,0002,640
2013-08-2226126626126470,0002,640
2013-08-21265267261262103,0002,620
2013-08-2026927126226688,0002,660
2013-08-1927027226626984,0002,690
2013-08-16262271262270137,0002,700
2013-08-15264270264267130,0002,670
2013-08-14265267264267112,0002,670
2013-08-13262267262266153,0002,660
2013-08-12256264256263109,0002,630
2013-08-0925826525826086,0002,600
2013-08-08262268259259143,0002,590
2013-08-07263268262264120,0002,640
2013-08-06263268257267125,0002,670
2013-08-05263264261263100,0002,630
2013-08-02264264257263212,0002,630
2013-08-01254264246264333,0002,640
2013-07-31257260250257158,0002,570
2013-07-30245260244259310,0002,590
2013-07-29248250241241348,0002,410
2013-07-26257262249249441,0002,490
2013-07-25264267260260281,0002,600
2013-07-24262271262267122,0002,670
2013-07-23267267262264225,0002,640
2013-07-22271272265266139,0002,660
2013-07-19272273265270274,0002,700
2013-07-18271274271271179,0002,710
2013-07-17273273270271137,0002,710
2013-07-16273274271272190,0002,720
2013-07-12270272269271190,0002,710
2013-07-11270270267269164,0002,690
2013-07-10270273267269143,0002,690
2013-07-09268272267271218,0002,710
2013-07-08279280265267342,0002,670
2013-07-05265273265273334,0002,730
2013-07-04266268262264216,0002,640
2013-07-03266269265265241,0002,650
2013-07-02261266261265291,0002,650
2013-07-01261261255259189,0002,590
2013-06-28251259250258227,0002,580
2013-06-27247251240248514,0002,480
2013-06-26254257245246516,0002,460
2013-06-25264267250253512,0002,530
2013-06-24270275264265301,0002,650
2013-06-21269270263268702,0002,680
2013-06-202753102732784,371,0002,780
2013-06-19272276265268224,0002,680
2013-06-18269272268270111,0002,700
2013-06-17257267257266172,0002,660
2013-06-14267269258259263,0002,590
2013-06-13261264257260263,0002,600
2013-06-12265270261268391,0002,680
2013-06-11284285272274283,0002,740
2013-06-10273285273282224,0002,820
2013-06-07265269255259637,0002,590
2013-06-06278284275276539,0002,760
2013-06-05278294278281541,0002,810
2013-06-04284286276280709,0002,800
2013-06-03295296287288486,0002,880
2013-05-31309309301301285,0003,010
2013-05-30311311301303498,0003,030
2013-05-29313317307312431,0003,120
2013-05-28309319306309711,0003,090
2013-05-27319319311315423,0003,150
2013-05-24327333308319868,0003,190
2013-05-233433533203201,842,0003,200
2013-05-223763773453462,004,0003,460
2013-05-213363853353693,578,0003,690
2013-05-20330340326335579,0003,350
2013-05-17313322313318418,0003,180
2013-05-163293293083161,169,0003,160
2013-05-15356358342345696,0003,450
2013-05-14349357347353659,0003,530
2013-05-13339352339351796,0003,510
2013-05-10337342335336654,0003,360
2013-05-09329346323343882,0003,430
2013-05-08329334326329530,0003,290
2013-05-07321331321327411,0003,270
2013-05-02323323318320232,0003,200
2013-05-01326326322322269,0003,220
2013-04-30330330325325240,0003,250
2013-04-26338342327327638,0003,270
2013-04-25323339320338852,0003,380
2013-04-24315321315321479,0003,210
2013-04-23312317311314262,0003,140
2013-04-22319319314317150,0003,170
2013-04-19312314308313173,0003,130
2013-04-18308317308312202,0003,120
2013-04-17310312307308195,0003,080
2013-04-16307312305306459,0003,060
2013-04-15319320311312373,0003,120
2013-04-12324327319321242,0003,210
2013-04-11328333321326427,0003,260
2013-04-10305327305324735,0003,240
2013-04-09316317303305398,0003,050
2013-04-08309312306311211,0003,110
2013-04-05308316304305355,0003,050
2013-04-04299307294306412,0003,060
2013-04-03303306300302293,0003,020
2013-04-02301304294302373,0003,020
2013-04-01316318306307374,0003,070
2013-03-29324326315319268,0003,190
2013-03-28324327319322302,0003,220
2013-03-27328332323325379,0003,250
2013-03-26332332328329321,0003,290
2013-03-25337338328338342,0003,380
2013-03-22342342336336275,0003,360
2013-03-21347350342344283,0003,440
2013-03-19347351343346245,0003,460
2013-03-18347350344344238,0003,440
2013-03-15355356343355663,0003,550
2013-03-14355358352354204,0003,540
2013-03-13350354349352286,0003,520
2013-03-12377377354356918,0003,560
2013-03-113523743523731,061,0003,730
2013-03-08341353340347801,0003,470
2013-03-07333343332337478,0003,370
2013-03-06335335329331189,0003,310
2013-03-05328333328330202,0003,300
2013-03-04332333327328189,0003,280
2013-03-01337337330330169,0003,300
2013-02-28335337333335193,0003,350
2013-02-27331334328331194,0003,310
2013-02-26330338328330282,0003,300
2013-02-25338340333339227,0003,390
2013-02-22332335320330313,0003,300
2013-02-21327343327333380,0003,330
2013-02-20326332326328243,0003,280
2013-02-19317329317323208,0003,230
2013-02-18315321315320328,0003,200
2013-02-153233252993111,293,0003,110
2013-02-14321334320330437,0003,300
2013-02-133403403223251,246,0003,250
2013-02-123603653403401,240,0003,400
2013-02-08370377366366843,0003,660
2013-02-07356367356367544,0003,670
2013-02-06361363355355445,0003,550
2013-02-05364364353354632,0003,540
2013-02-04361368359366519,0003,660
2013-02-01366367359360597,0003,600
2013-01-31370371357365831,0003,650
2013-01-303523673513641,104,0003,640
2013-01-29337355337348916,0003,480
2013-01-28344346336339498,0003,390
2013-01-25345345339341458,0003,410
2013-01-24335344331337484,0003,370
2013-01-23346350337338755,0003,380
2013-01-22357361347348845,0003,480
2013-01-213503663413631,131,0003,630
2013-01-183503533423501,268,0003,500
2013-01-173643723413421,873,0003,420
2013-01-163753763613651,186,0003,650
2013-01-15378384375376837,0003,760
2013-01-11377382374378702,0003,780
2013-01-103783933743771,194,0003,770
2013-01-093713803653741,275,0003,740
2013-01-083903903703711,876,0003,710
2013-01-074004033863911,465,0003,910
2013-01-044094113943942,563,0003,940

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