4100 戸田工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 326 | 326 | 320 | 322 | 289,000 | 3,220 |
| 2015-12-29 | 316 | 324 | 316 | 322 | 348,000 | 3,220 |
| 2015-12-28 | 298 | 321 | 298 | 318 | 610,000 | 3,180 |
| 2015-12-25 | 298 | 303 | 295 | 297 | 709,000 | 2,970 |
| 2015-12-24 | 304 | 306 | 298 | 299 | 720,000 | 2,990 |
| 2015-12-22 | 313 | 313 | 303 | 305 | 592,000 | 3,050 |
| 2015-12-21 | 319 | 319 | 311 | 314 | 560,000 | 3,140 |
| 2015-12-18 | 323 | 327 | 318 | 319 | 488,000 | 3,190 |
| 2015-12-17 | 326 | 333 | 326 | 326 | 467,000 | 3,260 |
| 2015-12-16 | 321 | 328 | 319 | 321 | 364,000 | 3,210 |
| 2015-12-15 | 321 | 328 | 315 | 317 | 626,000 | 3,170 |
| 2015-12-14 | 322 | 323 | 315 | 319 | 754,000 | 3,190 |
| 2015-12-11 | 327 | 330 | 325 | 328 | 422,000 | 3,280 |
| 2015-12-10 | 328 | 333 | 325 | 325 | 525,000 | 3,250 |
| 2015-12-09 | 331 | 338 | 331 | 332 | 558,000 | 3,320 |
| 2015-12-08 | 337 | 340 | 328 | 335 | 987,000 | 3,350 |
| 2015-12-07 | 346 | 346 | 338 | 339 | 504,000 | 3,390 |
| 2015-12-04 | 338 | 341 | 336 | 341 | 722,000 | 3,410 |
| 2015-12-03 | 344 | 348 | 340 | 341 | 855,000 | 3,410 |
| 2015-12-02 | 335 | 350 | 333 | 347 | 2,129,000 | 3,470 |
| 2015-12-01 | 331 | 334 | 330 | 333 | 460,000 | 3,330 |
| 2015-11-30 | 327 | 333 | 327 | 330 | 447,000 | 3,300 |
| 2015-11-27 | 327 | 328 | 315 | 325 | 866,000 | 3,250 |
| 2015-11-26 | 333 | 336 | 329 | 329 | 467,000 | 3,290 |
| 2015-11-25 | 334 | 338 | 330 | 331 | 649,000 | 3,310 |
| 2015-11-24 | 334 | 340 | 333 | 335 | 681,000 | 3,350 |
| 2015-11-20 | 325 | 333 | 325 | 333 | 581,000 | 3,330 |
| 2015-11-19 | 329 | 331 | 324 | 324 | 649,000 | 3,240 |
| 2015-11-18 | 329 | 340 | 324 | 327 | 1,858,000 | 3,270 |
| 2015-11-17 | 319 | 332 | 318 | 329 | 1,157,000 | 3,290 |
| 2015-11-16 | 307 | 315 | 307 | 313 | 380,000 | 3,130 |
| 2015-11-13 | 307 | 315 | 307 | 313 | 487,000 | 3,130 |
| 2015-11-12 | 308 | 310 | 304 | 309 | 443,000 | 3,090 |
| 2015-11-11 | 309 | 309 | 303 | 308 | 573,000 | 3,080 |
| 2015-11-10 | 312 | 320 | 299 | 310 | 2,286,000 | 3,100 |
| 2015-11-09 | 329 | 335 | 327 | 334 | 670,000 | 3,340 |
| 2015-11-06 | 327 | 329 | 320 | 326 | 423,000 | 3,260 |
| 2015-11-05 | 329 | 333 | 325 | 327 | 442,000 | 3,270 |
| 2015-11-04 | 331 | 334 | 326 | 329 | 680,000 | 3,290 |
| 2015-11-02 | 330 | 330 | 325 | 327 | 572,000 | 3,270 |
| 2015-10-30 | 320 | 337 | 318 | 330 | 1,666,000 | 3,300 |
| 2015-10-29 | 315 | 318 | 312 | 318 | 605,000 | 3,180 |
| 2015-10-28 | 312 | 313 | 310 | 311 | 211,000 | 3,110 |
| 2015-10-27 | 317 | 318 | 310 | 310 | 323,000 | 3,100 |
| 2015-10-26 | 317 | 321 | 315 | 316 | 258,000 | 3,160 |
| 2015-10-23 | 312 | 318 | 310 | 317 | 464,000 | 3,170 |
| 2015-10-22 | 316 | 316 | 307 | 308 | 384,000 | 3,080 |
| 2015-10-21 | 311 | 318 | 310 | 317 | 265,000 | 3,170 |
| 2015-10-20 | 314 | 316 | 309 | 312 | 395,000 | 3,120 |
| 2015-10-19 | 319 | 319 | 313 | 314 | 326,000 | 3,140 |
| 2015-10-16 | 322 | 324 | 318 | 319 | 338,000 | 3,190 |
| 2015-10-15 | 312 | 321 | 311 | 320 | 357,000 | 3,200 |
| 2015-10-14 | 322 | 322 | 314 | 315 | 510,000 | 3,150 |
| 2015-10-13 | 321 | 329 | 320 | 325 | 688,000 | 3,250 |
| 2015-10-09 | 318 | 325 | 316 | 321 | 731,000 | 3,210 |
| 2015-10-08 | 315 | 324 | 315 | 317 | 554,000 | 3,170 |
| 2015-10-07 | 314 | 317 | 309 | 317 | 663,000 | 3,170 |
| 2015-10-06 | 320 | 321 | 312 | 314 | 786,000 | 3,140 |
| 2015-10-05 | 300 | 319 | 299 | 316 | 1,033,000 | 3,160 |
| 2015-10-02 | 290 | 301 | 288 | 297 | 514,000 | 2,970 |
| 2015-10-01 | 285 | 290 | 282 | 288 | 367,000 | 2,880 |
| 2015-09-30 | 271 | 280 | 270 | 280 | 417,000 | 2,800 |
| 2015-09-29 | 280 | 280 | 266 | 269 | 416,000 | 2,690 |
| 2015-09-28 | 279 | 284 | 275 | 283 | 188,000 | 2,830 |
| 2015-09-25 | 270 | 279 | 269 | 279 | 318,000 | 2,790 |
| 2015-09-24 | 284 | 285 | 273 | 273 | 381,000 | 2,730 |
| 2015-09-18 | 286 | 289 | 281 | 287 | 344,000 | 2,870 |
| 2015-09-17 | 289 | 294 | 284 | 290 | 234,000 | 2,900 |
| 2015-09-16 | 285 | 293 | 284 | 289 | 178,000 | 2,890 |
| 2015-09-15 | 289 | 289 | 281 | 282 | 230,000 | 2,820 |
| 2015-09-14 | 303 | 304 | 287 | 289 | 531,000 | 2,890 |
| 2015-09-11 | 297 | 309 | 297 | 305 | 663,000 | 3,050 |
| 2015-09-10 | 285 | 298 | 285 | 297 | 420,000 | 2,970 |
| 2015-09-09 | 279 | 293 | 276 | 293 | 808,000 | 2,930 |
| 2015-09-08 | 262 | 277 | 260 | 273 | 805,000 | 2,730 |
| 2015-09-07 | 260 | 263 | 253 | 254 | 382,000 | 2,540 |
| 2015-09-04 | 280 | 280 | 263 | 265 | 354,000 | 2,650 |
| 2015-09-03 | 284 | 288 | 282 | 283 | 113,000 | 2,830 |
| 2015-09-02 | 281 | 286 | 279 | 280 | 228,000 | 2,800 |
| 2015-09-01 | 288 | 293 | 286 | 286 | 259,000 | 2,860 |
| 2015-08-31 | 292 | 294 | 286 | 290 | 328,000 | 2,900 |
| 2015-08-28 | 281 | 300 | 278 | 297 | 708,000 | 2,970 |
| 2015-08-27 | 276 | 286 | 275 | 275 | 448,000 | 2,750 |
| 2015-08-26 | 263 | 279 | 263 | 278 | 687,000 | 2,780 |
| 2015-08-25 | 250 | 282 | 240 | 262 | 1,209,000 | 2,620 |
| 2015-08-24 | 304 | 309 | 281 | 282 | 891,000 | 2,820 |
| 2015-08-21 | 321 | 321 | 315 | 317 | 427,000 | 3,170 |
| 2015-08-20 | 331 | 331 | 327 | 327 | 187,000 | 3,270 |
| 2015-08-19 | 334 | 334 | 331 | 331 | 138,000 | 3,310 |
| 2015-08-18 | 333 | 336 | 332 | 334 | 163,000 | 3,340 |
| 2015-08-17 | 335 | 336 | 332 | 333 | 121,000 | 3,330 |
| 2015-08-14 | 336 | 337 | 334 | 336 | 138,000 | 3,360 |
| 2015-08-13 | 336 | 338 | 335 | 336 | 174,000 | 3,360 |
| 2015-08-12 | 338 | 339 | 335 | 335 | 261,000 | 3,350 |
| 2015-08-11 | 341 | 343 | 338 | 340 | 241,000 | 3,400 |
| 2015-08-10 | 340 | 341 | 336 | 341 | 393,000 | 3,410 |
| 2015-08-07 | 347 | 351 | 343 | 348 | 369,000 | 3,480 |
| 2015-08-06 | 342 | 349 | 342 | 344 | 211,000 | 3,440 |
| 2015-08-05 | 337 | 346 | 337 | 343 | 237,000 | 3,430 |
| 2015-08-04 | 344 | 345 | 338 | 340 | 203,000 | 3,400 |
| 2015-08-03 | 341 | 346 | 341 | 346 | 146,000 | 3,460 |
| 2015-07-31 | 339 | 343 | 336 | 342 | 247,000 | 3,420 |
| 2015-07-30 | 337 | 340 | 335 | 337 | 204,000 | 3,370 |
| 2015-07-29 | 338 | 340 | 335 | 335 | 335,000 | 3,350 |
| 2015-07-28 | 340 | 342 | 336 | 341 | 269,000 | 3,410 |
| 2015-07-27 | 346 | 348 | 341 | 341 | 214,000 | 3,410 |
| 2015-07-24 | 349 | 351 | 347 | 347 | 216,000 | 3,470 |
| 2015-07-23 | 353 | 353 | 350 | 352 | 114,000 | 3,520 |
| 2015-07-22 | 352 | 354 | 350 | 352 | 144,000 | 3,520 |
| 2015-07-21 | 349 | 356 | 348 | 354 | 343,000 | 3,540 |
| 2015-07-17 | 345 | 349 | 342 | 347 | 293,000 | 3,470 |
| 2015-07-16 | 345 | 347 | 342 | 342 | 205,000 | 3,420 |
| 2015-07-15 | 347 | 348 | 343 | 345 | 146,000 | 3,450 |
| 2015-07-14 | 341 | 351 | 341 | 346 | 360,000 | 3,460 |
| 2015-07-13 | 340 | 347 | 340 | 341 | 224,000 | 3,410 |
| 2015-07-10 | 340 | 342 | 333 | 338 | 386,000 | 3,380 |
| 2015-07-09 | 335 | 340 | 321 | 339 | 779,000 | 3,390 |
| 2015-07-08 | 356 | 357 | 345 | 345 | 572,000 | 3,450 |
| 2015-07-07 | 344 | 360 | 344 | 357 | 644,000 | 3,570 |
| 2015-07-06 | 340 | 342 | 337 | 340 | 342,000 | 3,400 |
| 2015-07-03 | 345 | 348 | 343 | 343 | 213,000 | 3,430 |
| 2015-07-02 | 342 | 350 | 342 | 349 | 355,000 | 3,490 |
| 2015-07-01 | 340 | 342 | 338 | 340 | 293,000 | 3,400 |
| 2015-06-30 | 336 | 340 | 336 | 337 | 323,000 | 3,370 |
| 2015-06-29 | 345 | 346 | 338 | 338 | 625,000 | 3,380 |
| 2015-06-26 | 349 | 353 | 348 | 350 | 336,000 | 3,500 |
| 2015-06-25 | 361 | 361 | 354 | 354 | 259,000 | 3,540 |
| 2015-06-24 | 351 | 362 | 351 | 361 | 583,000 | 3,610 |
| 2015-06-23 | 347 | 351 | 346 | 350 | 243,000 | 3,500 |
| 2015-06-22 | 345 | 348 | 345 | 348 | 266,000 | 3,480 |
| 2015-06-19 | 348 | 352 | 346 | 346 | 555,000 | 3,460 |
| 2015-06-18 | 355 | 356 | 348 | 348 | 663,000 | 3,480 |
| 2015-06-17 | 358 | 359 | 355 | 356 | 241,000 | 3,560 |
| 2015-06-16 | 356 | 360 | 355 | 355 | 437,000 | 3,550 |
| 2015-06-15 | 357 | 362 | 355 | 356 | 422,000 | 3,560 |
| 2015-06-12 | 357 | 359 | 355 | 357 | 486,000 | 3,570 |
| 2015-06-11 | 360 | 362 | 354 | 357 | 992,000 | 3,570 |
| 2015-06-10 | 358 | 364 | 358 | 359 | 513,000 | 3,590 |
| 2015-06-09 | 363 | 366 | 358 | 360 | 936,000 | 3,600 |
| 2015-06-08 | 374 | 374 | 364 | 367 | 696,000 | 3,670 |
| 2015-06-05 | 371 | 374 | 370 | 372 | 385,000 | 3,720 |
| 2015-06-04 | 370 | 371 | 369 | 371 | 271,000 | 3,710 |
| 2015-06-03 | 366 | 370 | 365 | 369 | 362,000 | 3,690 |
| 2015-06-02 | 364 | 368 | 364 | 365 | 373,000 | 3,650 |
| 2015-06-01 | 361 | 366 | 361 | 366 | 316,000 | 3,660 |
| 2015-05-29 | 365 | 366 | 360 | 364 | 622,000 | 3,640 |
| 2015-05-28 | 367 | 368 | 364 | 365 | 791,000 | 3,650 |
| 2015-05-27 | 369 | 370 | 367 | 367 | 440,000 | 3,670 |
| 2015-05-26 | 373 | 373 | 368 | 369 | 416,000 | 3,690 |
| 2015-05-25 | 380 | 380 | 372 | 373 | 461,000 | 3,730 |
| 2015-05-22 | 370 | 379 | 369 | 375 | 843,000 | 3,750 |
| 2015-05-21 | 366 | 371 | 366 | 367 | 554,000 | 3,670 |
| 2015-05-20 | 369 | 371 | 366 | 368 | 1,023,000 | 3,680 |
| 2015-05-19 | 373 | 373 | 368 | 371 | 1,513,000 | 3,710 |
| 2015-05-18 | 382 | 383 | 360 | 373 | 3,237,000 | 3,730 |
| 2015-05-15 | 421 | 429 | 421 | 427 | 404,000 | 4,270 |
| 2015-05-14 | 423 | 423 | 419 | 421 | 179,000 | 4,210 |
| 2015-05-13 | 421 | 425 | 420 | 422 | 172,000 | 4,220 |
| 2015-05-12 | 426 | 428 | 420 | 426 | 320,000 | 4,260 |
| 2015-05-11 | 417 | 429 | 417 | 427 | 434,000 | 4,270 |
| 2015-05-08 | 413 | 423 | 409 | 420 | 689,000 | 4,200 |
| 2015-05-07 | 410 | 416 | 407 | 413 | 417,000 | 4,130 |
| 2015-05-01 | 417 | 419 | 411 | 412 | 549,000 | 4,120 |
| 2015-04-30 | 432 | 432 | 420 | 421 | 490,000 | 4,210 |
| 2015-04-28 | 438 | 438 | 432 | 434 | 740,000 | 4,340 |
| 2015-04-27 | 431 | 437 | 428 | 432 | 655,000 | 4,320 |
| 2015-04-24 | 430 | 432 | 423 | 429 | 634,000 | 4,290 |
| 2015-04-23 | 416 | 429 | 413 | 424 | 808,000 | 4,240 |
| 2015-04-22 | 414 | 417 | 414 | 416 | 226,000 | 4,160 |
| 2015-04-21 | 415 | 417 | 410 | 414 | 290,000 | 4,140 |
| 2015-04-20 | 410 | 418 | 410 | 413 | 524,000 | 4,130 |
| 2015-04-17 | 415 | 416 | 411 | 413 | 471,000 | 4,130 |
| 2015-04-16 | 419 | 420 | 412 | 415 | 646,000 | 4,150 |
| 2015-04-15 | 422 | 422 | 417 | 418 | 317,000 | 4,180 |
| 2015-04-14 | 416 | 422 | 415 | 422 | 337,000 | 4,220 |
| 2015-04-13 | 416 | 417 | 414 | 415 | 261,000 | 4,150 |
| 2015-04-10 | 419 | 420 | 414 | 416 | 331,000 | 4,160 |
| 2015-04-09 | 420 | 421 | 417 | 419 | 299,000 | 4,190 |
| 2015-04-08 | 419 | 423 | 416 | 420 | 368,000 | 4,200 |
| 2015-04-07 | 414 | 420 | 412 | 419 | 389,000 | 4,190 |
| 2015-04-06 | 415 | 417 | 410 | 413 | 328,000 | 4,130 |
| 2015-04-03 | 418 | 422 | 413 | 416 | 497,000 | 4,160 |
| 2015-04-02 | 418 | 420 | 414 | 419 | 399,000 | 4,190 |
| 2015-04-01 | 430 | 430 | 416 | 419 | 890,000 | 4,190 |
| 2015-03-31 | 426 | 435 | 426 | 433 | 1,194,000 | 4,330 |
| 2015-03-30 | 427 | 427 | 419 | 423 | 707,000 | 4,230 |
| 2015-03-27 | 417 | 427 | 414 | 421 | 1,203,000 | 4,210 |
| 2015-03-26 | 425 | 425 | 409 | 413 | 2,021,000 | 4,130 |
| 2015-03-25 | 445 | 457 | 420 | 425 | 3,305,000 | 4,250 |
| 2015-03-24 | 494 | 500 | 441 | 447 | 2,831,000 | 4,470 |
| 2015-03-23 | 475 | 493 | 475 | 492 | 624,000 | 4,920 |
| 2015-03-20 | 473 | 477 | 468 | 474 | 482,000 | 4,740 |
| 2015-03-19 | 484 | 485 | 473 | 480 | 637,000 | 4,800 |
| 2015-03-18 | 493 | 493 | 484 | 488 | 351,000 | 4,880 |
| 2015-03-17 | 495 | 496 | 489 | 491 | 284,000 | 4,910 |
| 2015-03-16 | 493 | 496 | 487 | 490 | 368,000 | 4,900 |
| 2015-03-13 | 500 | 500 | 492 | 492 | 561,000 | 4,920 |
| 2015-03-12 | 501 | 501 | 492 | 497 | 446,000 | 4,970 |
| 2015-03-11 | 493 | 504 | 493 | 498 | 358,000 | 4,980 |
| 2015-03-10 | 502 | 512 | 492 | 496 | 664,000 | 4,960 |
| 2015-03-09 | 498 | 498 | 488 | 492 | 497,000 | 4,920 |
| 2015-03-06 | 504 | 507 | 496 | 498 | 689,000 | 4,980 |
| 2015-03-05 | 507 | 512 | 502 | 506 | 408,000 | 5,060 |
| 2015-03-04 | 503 | 514 | 502 | 509 | 543,000 | 5,090 |
| 2015-03-03 | 518 | 524 | 502 | 506 | 1,251,000 | 5,060 |
| 2015-03-02 | 531 | 535 | 518 | 520 | 1,094,000 | 5,200 |
| 2015-02-27 | 541 | 542 | 526 | 536 | 1,404,000 | 5,360 |
| 2015-02-26 | 541 | 545 | 528 | 539 | 1,423,000 | 5,390 |
| 2015-02-25 | 536 | 553 | 526 | 539 | 3,208,000 | 5,390 |
| 2015-02-24 | 516 | 542 | 514 | 539 | 3,271,000 | 5,390 |
| 2015-02-23 | 517 | 523 | 512 | 512 | 1,816,000 | 5,120 |
| 2015-02-20 | 504 | 515 | 502 | 514 | 966,000 | 5,140 |
| 2015-02-19 | 509 | 510 | 499 | 502 | 955,000 | 5,020 |
| 2015-02-18 | 509 | 514 | 503 | 507 | 1,090,000 | 5,070 |
| 2015-02-17 | 487 | 510 | 485 | 509 | 1,368,000 | 5,090 |
| 2015-02-16 | 485 | 487 | 480 | 485 | 476,000 | 4,850 |
| 2015-02-13 | 491 | 491 | 477 | 482 | 644,000 | 4,820 |
| 2015-02-12 | 486 | 493 | 481 | 485 | 916,000 | 4,850 |
| 2015-02-10 | 519 | 520 | 487 | 491 | 1,940,000 | 4,910 |
| 2015-02-09 | 522 | 522 | 507 | 517 | 1,001,000 | 5,170 |
| 2015-02-06 | 504 | 517 | 501 | 516 | 1,274,000 | 5,160 |
| 2015-02-05 | 500 | 503 | 495 | 497 | 552,000 | 4,970 |
| 2015-02-04 | 509 | 509 | 496 | 500 | 726,000 | 5,000 |
| 2015-02-03 | 501 | 517 | 498 | 500 | 1,313,000 | 5,000 |
| 2015-02-02 | 498 | 503 | 487 | 496 | 829,000 | 4,960 |
| 2015-01-30 | 506 | 514 | 501 | 503 | 896,000 | 5,030 |
| 2015-01-29 | 523 | 534 | 504 | 509 | 2,630,000 | 5,090 |
| 2015-01-28 | 504 | 522 | 502 | 520 | 1,750,000 | 5,200 |
| 2015-01-27 | 499 | 505 | 495 | 505 | 1,303,000 | 5,050 |
| 2015-01-26 | 493 | 502 | 489 | 497 | 2,191,000 | 4,970 |
| 2015-01-23 | 475 | 489 | 475 | 488 | 1,875,000 | 4,880 |
| 2015-01-22 | 458 | 471 | 458 | 470 | 1,462,000 | 4,700 |
| 2015-01-21 | 443 | 458 | 439 | 456 | 1,072,000 | 4,560 |
| 2015-01-20 | 441 | 447 | 436 | 442 | 643,000 | 4,420 |
| 2015-01-19 | 432 | 442 | 428 | 439 | 686,000 | 4,390 |
| 2015-01-16 | 422 | 426 | 412 | 426 | 637,000 | 4,260 |
| 2015-01-15 | 419 | 432 | 411 | 430 | 837,000 | 4,300 |
| 2015-01-14 | 435 | 437 | 423 | 425 | 408,000 | 4,250 |
| 2015-01-13 | 423 | 435 | 421 | 433 | 521,000 | 4,330 |
| 2015-01-09 | 452 | 455 | 430 | 436 | 1,021,000 | 4,360 |
| 2015-01-08 | 454 | 461 | 454 | 456 | 335,000 | 4,560 |
| 2015-01-07 | 450 | 456 | 447 | 451 | 695,000 | 4,510 |
| 2015-01-06 | 463 | 465 | 446 | 449 | 1,034,000 | 4,490 |
| 2015-01-05 | 468 | 475 | 458 | 471 | 412,000 | 4,710 |
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
