1. HOME >
  2. 株価時系列 >
  3. 4100 >
  4. 2016年

4100 戸田工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3028028327928191,0002,810
2016-12-2928428528028192,0002,810
2016-12-2828228628228566,0002,850
2016-12-27281282280282126,0002,820
2016-12-26282285280281244,0002,810
2016-12-22285286282285195,0002,850
2016-12-21286288285285157,0002,850
2016-12-20288289284287212,0002,870
2016-12-1929029028528991,0002,890
2016-12-16290290287288137,0002,880
2016-12-15290291286290188,0002,900
2016-12-14294295288290121,0002,900
2016-12-13290294288294131,0002,940
2016-12-12292294287292214,0002,920
2016-12-09287290286290145,0002,900
2016-12-08292294280289212,0002,890
2016-12-07285292285292193,0002,920
2016-12-0628428528428574,0002,850
2016-12-05284285282284106,0002,840
2016-12-02286287284285138,0002,850
2016-12-01285289285286135,0002,860
2016-11-30288288284285108,0002,850
2016-11-2928728828428674,0002,860
2016-11-28282289282289285,0002,890
2016-11-25287291285287130,0002,870
2016-11-24288288286287101,0002,870
2016-11-22282287282286114,0002,860
2016-11-2128228628228385,0002,830
2016-11-18287288283283127,0002,830
2016-11-17288292284287103,0002,870
2016-11-16293294291294133,0002,940
2016-11-15280292279292197,0002,920
2016-11-14278280273280241,0002,800
2016-11-1128428728128594,0002,850
2016-11-10280284279280122,0002,800
2016-11-09285290256268241,0002,680
2016-11-0828528628428441,0002,840
2016-11-0728628628328478,0002,840
2016-11-04290290280281163,0002,810
2016-11-0229529529029078,0002,900
2016-11-0129929929529889,0002,980
2016-10-31299301295301104,0003,010
2016-10-2830130129830067,0003,000
2016-10-27304304295298125,0002,980
2016-10-2630130430130170,0003,010
2016-10-2529830129830152,0003,010
2016-10-2430230229629846,0002,980
2016-10-2130130129729858,0002,980
2016-10-20302304298301115,0003,010
2016-10-19302305301304133,0003,040
2016-10-18299303298302175,0003,020
2016-10-17293298293298112,0002,980
2016-10-1429329429129362,0002,930
2016-10-1329029328929163,0002,910
2016-10-1229029028728748,0002,870
2016-10-1129129329029152,0002,910
2016-10-0729129128728941,0002,890
2016-10-0629229429129285,0002,920
2016-10-05295297290296106,0002,960
2016-10-04286295286294129,0002,940
2016-10-0328929028528776,0002,870
2016-09-30291293287289104,0002,890
2016-09-29293301293297134,0002,970
2016-09-2829429829029481,0002,940
2016-09-2729429629029696,0002,960
2016-09-26294299293294160,0002,940
2016-09-23285301280297329,0002,970
2016-09-21277285277284216,0002,840
2016-09-20279280275276114,0002,760
2016-09-16276280276280104,0002,800
2016-09-15278279276277121,0002,770
2016-09-1428028227727991,0002,790
2016-09-1328328327928196,0002,810
2016-09-12279282276281145,0002,810
2016-09-09280283280282112,0002,820
2016-09-08282283280282105,0002,820
2016-09-07274283274280256,0002,800
2016-09-0627727727527671,0002,760
2016-09-05280282274275143,0002,750
2016-09-0227628027627965,0002,790
2016-09-0127828127827957,0002,790
2016-08-31275279273279142,0002,790
2016-08-30270274269272137,0002,720
2016-08-2926727026726933,0002,690
2016-08-26264266264264120,0002,640
2016-08-2527027026726834,0002,680
2016-08-2427127126927049,0002,700
2016-08-23271272268269122,0002,690
2016-08-22270277267271165,0002,710
2016-08-1927427426927064,0002,700
2016-08-1827127426927186,0002,710
2016-08-1727227427027382,0002,730
2016-08-1627627727227368,0002,730
2016-08-1528128127427650,0002,760
2016-08-1228228227928155,0002,810
2016-08-10284284280280124,0002,800
2016-08-0928828828128474,0002,840
2016-08-0827828627728687,0002,860
2016-08-0527727827427451,0002,740
2016-08-0427827827227742,0002,770
2016-08-0327927927227393,0002,730
2016-08-0228328527828194,0002,810
2016-08-0128628828428440,0002,840
2016-07-29288293279290118,0002,900
2016-07-2828628928428563,0002,850
2016-07-2729229228829069,0002,900
2016-07-26297297283287128,0002,870
2016-07-25305308295298484,0002,980
2016-07-22282297282297237,0002,970
2016-07-21279283279281118,0002,810
2016-07-20277277271275102,0002,750
2016-07-1927828127727855,0002,780
2016-07-1528228327928093,0002,800
2016-07-1427628127628063,0002,800
2016-07-13281283277280120,0002,800
2016-07-12276279275275166,0002,750
2016-07-1127327627127394,0002,730
2016-07-08267272263265125,0002,650
2016-07-07266270266269162,0002,690
2016-07-06272272267272110,0002,720
2016-07-05277277271273109,0002,730
2016-07-0427627727427773,0002,770
2016-07-0127628327427677,0002,760
2016-06-3027728327527689,0002,760
2016-06-29272281267276206,0002,760
2016-06-28272274264271127,0002,710
2016-06-27270275269272104,0002,720
2016-06-24289289261272337,0002,720
2016-06-2328328528228566,0002,850
2016-06-22285285280283112,0002,830
2016-06-21282287279286121,0002,860
2016-06-20282284280282112,0002,820
2016-06-17274280272279262,0002,790
2016-06-16283283267269276,0002,690
2016-06-15280287280283185,0002,830
2016-06-14291294284286277,0002,860
2016-06-13302303295298177,0002,980
2016-06-10309310305309170,0003,090
2016-06-0931131130730986,0003,090
2016-06-0831031230931264,0003,120
2016-06-07310314309311125,0003,110
2016-06-06303311302310169,0003,100
2016-06-03307312304308139,0003,080
2016-06-02315315301307233,0003,070
2016-06-01318320314318132,0003,180
2016-05-31316320311318262,0003,180
2016-05-30310317310315365,0003,150
2016-05-27308312306308177,0003,080
2016-05-26313313307308152,0003,080
2016-05-25310316310313163,0003,130
2016-05-24313314308310124,0003,100
2016-05-23317317311315150,0003,150
2016-05-20311317311317138,0003,170
2016-05-1930831330831295,0003,120
2016-05-18312313303308169,0003,080
2016-05-17313315308315238,0003,150
2016-05-16297321297310600,0003,100
2016-05-13301303297298158,0002,980
2016-05-1230530730130390,0003,030
2016-05-11310311305307171,0003,070
2016-05-10302308298307145,0003,070
2016-05-09293309293307326,0003,070
2016-05-06293295291293178,0002,930
2016-05-02293296289294391,0002,940
2016-04-28307314304306236,0003,060
2016-04-27309312306307203,0003,070
2016-04-26313313305310217,0003,100
2016-04-25314315311312204,0003,120
2016-04-22316317312316209,0003,160
2016-04-21319319312314249,0003,140
2016-04-20319321316316198,0003,160
2016-04-19312319310318291,0003,180
2016-04-18310310302307157,0003,070
2016-04-15316316313315150,0003,150
2016-04-14320320315318408,0003,180
2016-04-13319321315320255,0003,200
2016-04-12310314308313192,0003,130
2016-04-11308309297308158,0003,080
2016-04-08292307291304207,0003,040
2016-04-07295303292296167,0002,960
2016-04-06286300286294346,0002,940
2016-04-05301303291292352,0002,920
2016-04-04305308300302329,0003,020
2016-04-01316316306308344,0003,080
2016-03-31318323318318158,0003,180
2016-03-30317318315318149,0003,180
2016-03-29311315311315116,0003,150
2016-03-28310311306310216,0003,100
2016-03-25311314305309316,0003,090
2016-03-24323323308310425,0003,100
2016-03-23327330322323205,0003,230
2016-03-22322326322326158,0003,260
2016-03-18320325320320196,0003,200
2016-03-17323329319322194,0003,220
2016-03-16329329322323234,0003,230
2016-03-15329331327329197,0003,290
2016-03-14334335329330261,0003,300
2016-03-11317332317331402,0003,310
2016-03-10316326313322378,0003,220
2016-03-09317317309314309,0003,140
2016-03-08326328316320508,0003,200
2016-03-07330337325329714,0003,290
2016-03-04313329312328955,0003,280
2016-03-03310318310313351,0003,130
2016-03-02312313309310243,0003,100
2016-03-01305311303308243,0003,080
2016-02-29309316305306402,0003,060
2016-02-26312315304305490,0003,050
2016-02-25309315309311280,0003,110
2016-02-24307313300309444,0003,090
2016-02-23321325309309491,0003,090
2016-02-22309320307317514,0003,170
2016-02-19308314305309539,0003,090
2016-02-18309315302312761,0003,120
2016-02-172983102932981,306,0002,980
2016-02-162843012822931,308,0002,930
2016-02-15280286270281783,0002,810
2016-02-122602772582671,137,0002,670
2016-02-102632782552681,620,0002,680
2016-02-09256268249249587,0002,490
2016-02-08256275255269262,0002,690
2016-02-05258266258260492,0002,600
2016-02-04262274261266388,0002,660
2016-02-03270270260263451,0002,630
2016-02-02282284270275341,0002,750
2016-02-01285287279284305,0002,840
2016-01-292752972612781,626,0002,780
2016-01-28266271260261307,0002,610
2016-01-27267273264271286,0002,710
2016-01-26270272259259468,0002,590
2016-01-25278278267276528,0002,760
2016-01-22252264247262550,0002,620
2016-01-21249264241241719,0002,410
2016-01-20262262249250598,0002,500
2016-01-19266275259265566,0002,650
2016-01-18263269259266586,0002,660
2016-01-152912912692701,103,0002,700
2016-01-14286289279285580,0002,850
2016-01-13293301292296335,0002,960
2016-01-12301303287287634,0002,870
2016-01-08302311302304364,0003,040
2016-01-07306309303304378,0003,040
2016-01-06317318305309359,0003,090
2016-01-05318321315316291,0003,160
2016-01-04324332318320406,0003,200

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