4100 戸田工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 476 | 476 | 466 | 468 | 312,000 | 4,680 |
| 2014-12-29 | 481 | 485 | 463 | 473 | 1,005,000 | 4,730 |
| 2014-12-26 | 456 | 480 | 456 | 477 | 757,000 | 4,770 |
| 2014-12-25 | 466 | 467 | 455 | 461 | 1,163,000 | 4,610 |
| 2014-12-24 | 464 | 468 | 448 | 467 | 1,712,000 | 4,670 |
| 2014-12-22 | 476 | 479 | 450 | 459 | 1,401,000 | 4,590 |
| 2014-12-19 | 494 | 497 | 474 | 478 | 1,029,000 | 4,780 |
| 2014-12-18 | 468 | 487 | 468 | 484 | 1,350,000 | 4,840 |
| 2014-12-17 | 450 | 466 | 445 | 458 | 1,250,000 | 4,580 |
| 2014-12-16 | 463 | 475 | 451 | 453 | 1,658,000 | 4,530 |
| 2014-12-15 | 492 | 496 | 468 | 469 | 2,045,000 | 4,690 |
| 2014-12-12 | 500 | 510 | 494 | 496 | 983,000 | 4,960 |
| 2014-12-11 | 488 | 511 | 487 | 505 | 1,408,000 | 5,050 |
| 2014-12-10 | 531 | 531 | 490 | 498 | 3,503,000 | 4,980 |
| 2014-12-09 | 538 | 556 | 527 | 534 | 3,060,000 | 5,340 |
| 2014-12-08 | 533 | 542 | 519 | 528 | 2,067,000 | 5,280 |
| 2014-12-05 | 510 | 536 | 495 | 533 | 4,227,000 | 5,330 |
| 2014-12-04 | 518 | 554 | 516 | 521 | 6,007,000 | 5,210 |
| 2014-12-03 | 528 | 532 | 503 | 516 | 4,093,000 | 5,160 |
| 2014-12-02 | 479 | 524 | 478 | 523 | 4,931,000 | 5,230 |
| 2014-12-01 | 477 | 487 | 472 | 482 | 1,947,000 | 4,820 |
| 2014-11-28 | 477 | 505 | 477 | 491 | 5,161,000 | 4,910 |
| 2014-11-27 | 460 | 474 | 453 | 469 | 3,759,000 | 4,690 |
| 2014-11-26 | 434 | 456 | 433 | 456 | 2,957,000 | 4,560 |
| 2014-11-25 | 421 | 436 | 420 | 433 | 1,589,000 | 4,330 |
| 2014-11-21 | 415 | 421 | 413 | 418 | 864,000 | 4,180 |
| 2014-11-20 | 427 | 427 | 412 | 413 | 1,152,000 | 4,130 |
| 2014-11-19 | 423 | 431 | 414 | 421 | 1,985,000 | 4,210 |
| 2014-11-18 | 404 | 431 | 399 | 427 | 2,747,000 | 4,270 |
| 2014-11-17 | 419 | 419 | 402 | 404 | 1,309,000 | 4,040 |
| 2014-11-14 | 427 | 436 | 412 | 417 | 3,914,000 | 4,170 |
| 2014-11-13 | 414 | 422 | 396 | 419 | 3,239,000 | 4,190 |
| 2014-11-12 | 435 | 444 | 408 | 411 | 3,284,000 | 4,110 |
| 2014-11-11 | 465 | 476 | 431 | 440 | 4,478,000 | 4,400 |
| 2014-11-10 | 445 | 458 | 442 | 453 | 1,351,000 | 4,530 |
| 2014-11-07 | 449 | 462 | 444 | 450 | 3,597,000 | 4,500 |
| 2014-11-06 | 416 | 448 | 414 | 441 | 3,407,000 | 4,410 |
| 2014-11-05 | 401 | 414 | 400 | 410 | 702,000 | 4,100 |
| 2014-11-04 | 408 | 415 | 398 | 401 | 907,000 | 4,010 |
| 2014-10-31 | 410 | 418 | 395 | 410 | 3,063,000 | 4,100 |
| 2014-10-30 | 361 | 438 | 360 | 433 | 3,095,000 | 4,330 |
| 2014-10-29 | 349 | 362 | 348 | 358 | 604,000 | 3,580 |
| 2014-10-28 | 346 | 354 | 342 | 342 | 386,000 | 3,420 |
| 2014-10-27 | 361 | 363 | 349 | 350 | 370,000 | 3,500 |
| 2014-10-24 | 361 | 365 | 354 | 356 | 700,000 | 3,560 |
| 2014-10-23 | 347 | 358 | 341 | 358 | 725,000 | 3,580 |
| 2014-10-22 | 340 | 345 | 340 | 345 | 295,000 | 3,450 |
| 2014-10-21 | 335 | 341 | 329 | 333 | 556,000 | 3,330 |
| 2014-10-20 | 331 | 348 | 328 | 343 | 662,000 | 3,430 |
| 2014-10-17 | 329 | 329 | 315 | 319 | 1,142,000 | 3,190 |
| 2014-10-16 | 327 | 331 | 320 | 323 | 803,000 | 3,230 |
| 2014-10-15 | 330 | 336 | 325 | 329 | 322,000 | 3,290 |
| 2014-10-14 | 328 | 332 | 320 | 330 | 863,000 | 3,300 |
| 2014-10-10 | 339 | 339 | 329 | 333 | 904,000 | 3,330 |
| 2014-10-09 | 355 | 357 | 340 | 341 | 1,120,000 | 3,410 |
| 2014-10-08 | 377 | 380 | 349 | 351 | 2,325,000 | 3,510 |
| 2014-10-07 | 385 | 389 | 380 | 381 | 421,000 | 3,810 |
| 2014-10-06 | 390 | 393 | 380 | 384 | 399,000 | 3,840 |
| 2014-10-03 | 380 | 395 | 380 | 385 | 489,000 | 3,850 |
| 2014-10-02 | 386 | 390 | 374 | 377 | 1,152,000 | 3,770 |
| 2014-10-01 | 413 | 413 | 393 | 395 | 743,000 | 3,950 |
| 2014-09-30 | 418 | 418 | 408 | 412 | 665,000 | 4,120 |
| 2014-09-29 | 432 | 433 | 417 | 419 | 1,526,000 | 4,190 |
| 2014-09-26 | 394 | 417 | 393 | 416 | 977,000 | 4,160 |
| 2014-09-25 | 403 | 404 | 393 | 400 | 633,000 | 4,000 |
| 2014-09-24 | 396 | 405 | 390 | 402 | 937,000 | 4,020 |
| 2014-09-22 | 406 | 406 | 392 | 401 | 1,199,000 | 4,010 |
| 2014-09-19 | 413 | 414 | 396 | 406 | 1,854,000 | 4,060 |
| 2014-09-18 | 410 | 436 | 409 | 421 | 2,359,000 | 4,210 |
| 2014-09-17 | 430 | 433 | 405 | 406 | 1,973,000 | 4,060 |
| 2014-09-16 | 430 | 435 | 426 | 433 | 917,000 | 4,330 |
| 2014-09-12 | 449 | 449 | 431 | 438 | 962,000 | 4,380 |
| 2014-09-11 | 441 | 454 | 436 | 450 | 853,000 | 4,500 |
| 2014-09-10 | 445 | 451 | 435 | 445 | 1,883,000 | 4,450 |
| 2014-09-09 | 461 | 474 | 451 | 455 | 1,839,000 | 4,550 |
| 2014-09-08 | 436 | 464 | 435 | 461 | 2,280,000 | 4,610 |
| 2014-09-05 | 448 | 449 | 434 | 440 | 1,973,000 | 4,400 |
| 2014-09-04 | 424 | 458 | 415 | 452 | 3,453,000 | 4,520 |
| 2014-09-03 | 410 | 432 | 403 | 426 | 2,390,000 | 4,260 |
| 2014-09-02 | 422 | 426 | 404 | 409 | 2,603,000 | 4,090 |
| 2014-09-01 | 387 | 418 | 386 | 416 | 3,341,000 | 4,160 |
| 2014-08-29 | 379 | 398 | 370 | 385 | 2,931,000 | 3,850 |
| 2014-08-28 | 358 | 381 | 358 | 380 | 3,276,000 | 3,800 |
| 2014-08-27 | 333 | 357 | 333 | 356 | 4,153,000 | 3,560 |
| 2014-08-26 | 321 | 333 | 320 | 329 | 1,719,000 | 3,290 |
| 2014-08-25 | 311 | 323 | 310 | 321 | 631,000 | 3,210 |
| 2014-08-22 | 315 | 316 | 310 | 310 | 251,000 | 3,100 |
| 2014-08-21 | 315 | 317 | 311 | 315 | 202,000 | 3,150 |
| 2014-08-20 | 315 | 316 | 310 | 315 | 300,000 | 3,150 |
| 2014-08-19 | 317 | 317 | 311 | 315 | 262,000 | 3,150 |
| 2014-08-18 | 306 | 317 | 304 | 313 | 428,000 | 3,130 |
| 2014-08-15 | 304 | 305 | 302 | 303 | 84,000 | 3,030 |
| 2014-08-14 | 309 | 309 | 303 | 305 | 277,000 | 3,050 |
| 2014-08-13 | 305 | 308 | 304 | 306 | 122,000 | 3,060 |
| 2014-08-12 | 308 | 309 | 305 | 307 | 257,000 | 3,070 |
| 2014-08-11 | 304 | 309 | 303 | 306 | 504,000 | 3,060 |
| 2014-08-08 | 298 | 313 | 297 | 298 | 1,003,000 | 2,980 |
| 2014-08-07 | 287 | 293 | 284 | 292 | 217,000 | 2,920 |
| 2014-08-06 | 286 | 290 | 284 | 289 | 223,000 | 2,890 |
| 2014-08-05 | 293 | 296 | 288 | 290 | 319,000 | 2,900 |
| 2014-08-04 | 293 | 300 | 292 | 295 | 179,000 | 2,950 |
| 2014-08-01 | 296 | 296 | 291 | 295 | 141,000 | 2,950 |
| 2014-07-31 | 301 | 301 | 296 | 299 | 157,000 | 2,990 |
| 2014-07-30 | 304 | 305 | 301 | 301 | 187,000 | 3,010 |
| 2014-07-29 | 302 | 305 | 302 | 303 | 121,000 | 3,030 |
| 2014-07-28 | 300 | 304 | 300 | 302 | 115,000 | 3,020 |
| 2014-07-25 | 302 | 305 | 296 | 300 | 270,000 | 3,000 |
| 2014-07-24 | 300 | 305 | 298 | 301 | 174,000 | 3,010 |
| 2014-07-23 | 295 | 301 | 295 | 298 | 124,000 | 2,980 |
| 2014-07-22 | 295 | 297 | 293 | 296 | 183,000 | 2,960 |
| 2014-07-18 | 295 | 297 | 292 | 295 | 185,000 | 2,950 |
| 2014-07-17 | 301 | 304 | 296 | 298 | 323,000 | 2,980 |
| 2014-07-16 | 306 | 306 | 300 | 301 | 155,000 | 3,010 |
| 2014-07-15 | 302 | 306 | 300 | 304 | 204,000 | 3,040 |
| 2014-07-14 | 293 | 300 | 293 | 300 | 203,000 | 3,000 |
| 2014-07-11 | 297 | 298 | 294 | 294 | 261,000 | 2,940 |
| 2014-07-10 | 301 | 305 | 300 | 301 | 247,000 | 3,010 |
| 2014-07-09 | 309 | 311 | 297 | 302 | 694,000 | 3,020 |
| 2014-07-08 | 310 | 313 | 303 | 311 | 346,000 | 3,110 |
| 2014-07-07 | 311 | 313 | 309 | 311 | 239,000 | 3,110 |
| 2014-07-04 | 315 | 315 | 310 | 314 | 343,000 | 3,140 |
| 2014-07-03 | 317 | 318 | 310 | 315 | 460,000 | 3,150 |
| 2014-07-02 | 322 | 322 | 316 | 316 | 380,000 | 3,160 |
| 2014-07-01 | 319 | 324 | 316 | 319 | 506,000 | 3,190 |
| 2014-06-30 | 311 | 321 | 311 | 319 | 569,000 | 3,190 |
| 2014-06-27 | 323 | 325 | 302 | 313 | 1,151,000 | 3,130 |
| 2014-06-26 | 328 | 329 | 323 | 327 | 450,000 | 3,270 |
| 2014-06-25 | 329 | 334 | 323 | 326 | 991,000 | 3,260 |
| 2014-06-24 | 325 | 327 | 320 | 325 | 742,000 | 3,250 |
| 2014-06-23 | 327 | 330 | 324 | 327 | 682,000 | 3,270 |
| 2014-06-20 | 321 | 331 | 317 | 324 | 1,584,000 | 3,240 |
| 2014-06-19 | 310 | 323 | 310 | 322 | 1,256,000 | 3,220 |
| 2014-06-18 | 307 | 314 | 305 | 312 | 634,000 | 3,120 |
| 2014-06-17 | 310 | 310 | 301 | 308 | 501,000 | 3,080 |
| 2014-06-16 | 315 | 318 | 306 | 308 | 1,530,000 | 3,080 |
| 2014-06-13 | 309 | 313 | 308 | 313 | 741,000 | 3,130 |
| 2014-06-12 | 306 | 312 | 306 | 309 | 629,000 | 3,090 |
| 2014-06-11 | 308 | 314 | 305 | 311 | 1,008,000 | 3,110 |
| 2014-06-10 | 309 | 316 | 303 | 310 | 1,455,000 | 3,100 |
| 2014-06-09 | 310 | 313 | 305 | 307 | 1,067,000 | 3,070 |
| 2014-06-06 | 292 | 314 | 291 | 309 | 4,582,000 | 3,090 |
| 2014-06-05 | 294 | 295 | 287 | 289 | 1,260,000 | 2,890 |
| 2014-06-04 | 275 | 298 | 271 | 295 | 1,667,000 | 2,950 |
| 2014-06-03 | 277 | 278 | 270 | 274 | 466,000 | 2,740 |
| 2014-06-02 | 279 | 279 | 273 | 275 | 381,000 | 2,750 |
| 2014-05-30 | 286 | 288 | 277 | 280 | 729,000 | 2,800 |
| 2014-05-29 | 270 | 284 | 270 | 283 | 481,000 | 2,830 |
| 2014-05-28 | 274 | 280 | 269 | 273 | 598,000 | 2,730 |
| 2014-05-27 | 267 | 277 | 265 | 274 | 1,119,000 | 2,740 |
| 2014-05-26 | 251 | 260 | 249 | 259 | 400,000 | 2,590 |
| 2014-05-23 | 237 | 249 | 237 | 247 | 229,000 | 2,470 |
| 2014-05-22 | 239 | 242 | 235 | 241 | 179,000 | 2,410 |
| 2014-05-21 | 232 | 241 | 232 | 240 | 176,000 | 2,400 |
| 2014-05-20 | 238 | 238 | 234 | 235 | 419,000 | 2,350 |
| 2014-05-19 | 250 | 251 | 240 | 240 | 355,000 | 2,400 |
| 2014-05-16 | 253 | 253 | 248 | 250 | 213,000 | 2,500 |
| 2014-05-15 | 255 | 258 | 253 | 257 | 213,000 | 2,570 |
| 2014-05-14 | 253 | 258 | 253 | 258 | 226,000 | 2,580 |
| 2014-05-13 | 252 | 256 | 250 | 254 | 153,000 | 2,540 |
| 2014-05-12 | 256 | 262 | 250 | 251 | 514,000 | 2,510 |
| 2014-05-09 | 270 | 276 | 267 | 275 | 155,000 | 2,750 |
| 2014-05-08 | 273 | 273 | 270 | 271 | 209,000 | 2,710 |
| 2014-05-07 | 276 | 276 | 273 | 274 | 170,000 | 2,740 |
| 2014-05-02 | 277 | 277 | 272 | 277 | 93,000 | 2,770 |
| 2014-05-01 | 277 | 277 | 271 | 276 | 186,000 | 2,760 |
| 2014-04-30 | 279 | 279 | 274 | 276 | 159,000 | 2,760 |
| 2014-04-28 | 273 | 279 | 272 | 278 | 185,000 | 2,780 |
| 2014-04-25 | 272 | 277 | 271 | 276 | 155,000 | 2,760 |
| 2014-04-24 | 275 | 275 | 268 | 272 | 165,000 | 2,720 |
| 2014-04-23 | 272 | 277 | 271 | 275 | 183,000 | 2,750 |
| 2014-04-22 | 272 | 274 | 269 | 272 | 153,000 | 2,720 |
| 2014-04-21 | 273 | 273 | 270 | 272 | 78,000 | 2,720 |
| 2014-04-18 | 275 | 275 | 270 | 274 | 236,000 | 2,740 |
| 2014-04-17 | 275 | 279 | 269 | 274 | 254,000 | 2,740 |
| 2014-04-16 | 269 | 275 | 268 | 274 | 144,000 | 2,740 |
| 2014-04-15 | 268 | 270 | 266 | 269 | 259,000 | 2,690 |
| 2014-04-14 | 267 | 271 | 266 | 266 | 244,000 | 2,660 |
| 2014-04-11 | 271 | 277 | 266 | 272 | 335,000 | 2,720 |
| 2014-04-10 | 280 | 284 | 273 | 278 | 500,000 | 2,780 |
| 2014-04-09 | 281 | 284 | 274 | 274 | 461,000 | 2,740 |
| 2014-04-08 | 282 | 289 | 281 | 283 | 534,000 | 2,830 |
| 2014-04-07 | 284 | 287 | 279 | 286 | 1,153,000 | 2,860 |
| 2014-04-04 | 289 | 303 | 282 | 285 | 9,572,000 | 2,850 |
| 2014-04-03 | 266 | 269 | 265 | 267 | 76,000 | 2,670 |
| 2014-04-02 | 270 | 270 | 266 | 266 | 116,000 | 2,660 |
| 2014-04-01 | 264 | 271 | 260 | 271 | 272,000 | 2,710 |
| 2014-03-31 | 253 | 260 | 253 | 259 | 185,000 | 2,590 |
| 2014-03-28 | 252 | 256 | 251 | 255 | 108,000 | 2,550 |
| 2014-03-27 | 254 | 256 | 250 | 255 | 102,000 | 2,550 |
| 2014-03-26 | 256 | 259 | 242 | 258 | 239,000 | 2,580 |
| 2014-03-25 | 257 | 260 | 252 | 258 | 200,000 | 2,580 |
| 2014-03-24 | 245 | 256 | 244 | 253 | 225,000 | 2,530 |
| 2014-03-20 | 247 | 248 | 243 | 245 | 166,000 | 2,450 |
| 2014-03-19 | 251 | 253 | 250 | 250 | 66,000 | 2,500 |
| 2014-03-18 | 252 | 255 | 251 | 252 | 55,000 | 2,520 |
| 2014-03-17 | 254 | 256 | 250 | 251 | 158,000 | 2,510 |
| 2014-03-14 | 259 | 259 | 254 | 254 | 285,000 | 2,540 |
| 2014-03-13 | 261 | 262 | 260 | 260 | 96,000 | 2,600 |
| 2014-03-12 | 262 | 262 | 260 | 261 | 91,000 | 2,610 |
| 2014-03-11 | 262 | 265 | 260 | 263 | 176,000 | 2,630 |
| 2014-03-10 | 264 | 265 | 260 | 264 | 131,000 | 2,640 |
| 2014-03-07 | 263 | 267 | 259 | 263 | 189,000 | 2,630 |
| 2014-03-06 | 264 | 265 | 259 | 263 | 164,000 | 2,630 |
| 2014-03-05 | 265 | 269 | 260 | 264 | 222,000 | 2,640 |
| 2014-03-04 | 255 | 267 | 254 | 264 | 332,000 | 2,640 |
| 2014-03-03 | 256 | 257 | 254 | 255 | 199,000 | 2,550 |
| 2014-02-28 | 267 | 269 | 257 | 258 | 352,000 | 2,580 |
| 2014-02-27 | 282 | 284 | 267 | 268 | 931,000 | 2,680 |
| 2014-02-26 | 262 | 285 | 261 | 275 | 2,392,000 | 2,750 |
| 2014-02-25 | 256 | 261 | 256 | 259 | 228,000 | 2,590 |
| 2014-02-24 | 258 | 262 | 253 | 256 | 135,000 | 2,560 |
| 2014-02-21 | 258 | 263 | 255 | 261 | 123,000 | 2,610 |
| 2014-02-20 | 260 | 260 | 248 | 251 | 214,000 | 2,510 |
| 2014-02-19 | 262 | 263 | 256 | 259 | 94,000 | 2,590 |
| 2014-02-18 | 260 | 265 | 260 | 262 | 144,000 | 2,620 |
| 2014-02-17 | 255 | 265 | 255 | 264 | 121,000 | 2,640 |
| 2014-02-14 | 258 | 261 | 251 | 254 | 174,000 | 2,540 |
| 2014-02-13 | 267 | 270 | 261 | 261 | 131,000 | 2,610 |
| 2014-02-12 | 262 | 272 | 262 | 271 | 108,000 | 2,710 |
| 2014-02-10 | 267 | 268 | 260 | 262 | 177,000 | 2,620 |
| 2014-02-07 | 257 | 261 | 254 | 261 | 115,000 | 2,610 |
| 2014-02-06 | 247 | 256 | 243 | 249 | 286,000 | 2,490 |
| 2014-02-05 | 248 | 251 | 241 | 247 | 291,000 | 2,470 |
| 2014-02-04 | 255 | 257 | 245 | 245 | 411,000 | 2,450 |
| 2014-02-03 | 275 | 277 | 267 | 268 | 214,000 | 2,680 |
| 2014-01-31 | 281 | 282 | 277 | 279 | 164,000 | 2,790 |
| 2014-01-30 | 281 | 281 | 278 | 279 | 229,000 | 2,790 |
| 2014-01-29 | 284 | 284 | 281 | 283 | 81,000 | 2,830 |
| 2014-01-28 | 282 | 285 | 278 | 278 | 123,000 | 2,780 |
| 2014-01-27 | 282 | 284 | 280 | 280 | 135,000 | 2,800 |
| 2014-01-24 | 287 | 289 | 285 | 286 | 178,000 | 2,860 |
| 2014-01-23 | 294 | 294 | 289 | 290 | 157,000 | 2,900 |
| 2014-01-22 | 292 | 293 | 289 | 291 | 129,000 | 2,910 |
| 2014-01-21 | 295 | 295 | 292 | 293 | 122,000 | 2,930 |
| 2014-01-20 | 295 | 297 | 294 | 294 | 120,000 | 2,940 |
| 2014-01-17 | 290 | 294 | 290 | 293 | 101,000 | 2,930 |
| 2014-01-16 | 295 | 298 | 292 | 292 | 142,000 | 2,920 |
| 2014-01-15 | 289 | 293 | 289 | 292 | 178,000 | 2,920 |
| 2014-01-14 | 289 | 292 | 289 | 290 | 138,000 | 2,900 |
| 2014-01-10 | 296 | 299 | 293 | 295 | 195,000 | 2,950 |
| 2014-01-09 | 294 | 304 | 294 | 297 | 405,000 | 2,970 |
| 2014-01-08 | 291 | 298 | 288 | 298 | 282,000 | 2,980 |
| 2014-01-07 | 302 | 302 | 288 | 291 | 472,000 | 2,910 |
| 2014-01-06 | 292 | 306 | 292 | 300 | 814,000 | 3,000 |
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
