4100 戸田工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,099	2,204	2,099	2,196	12,800	2,196
2018-12-27	2,023	2,169	2,005	2,149	21,700	2,149
2018-12-26	1,887	1,985	1,887	1,943	23,500	1,943
2018-12-25	1,940	1,972	1,860	1,887	63,700	1,887
2018-12-21	2,103	2,124	2,024	2,062	33,000	2,062
2018-12-20	2,220	2,230	2,110	2,152	32,000	2,152
2018-12-19	2,228	2,265	2,219	2,256	19,800	2,256
2018-12-18	2,210	2,272	2,190	2,225	15,600	2,225
2018-12-17	2,320	2,350	2,260	2,260	17,500	2,260
2018-12-14	2,338	2,384	2,320	2,375	24,700	2,375
2018-12-13	2,225	2,348	2,225	2,338	18,900	2,338
2018-12-12	2,264	2,270	2,215	2,223	20,900	2,223
2018-12-11	2,334	2,334	2,200	2,229	34,800	2,229
2018-12-10	2,372	2,372	2,300	2,309	17,400	2,309
2018-12-07	2,396	2,414	2,375	2,375	9,800	2,375
2018-12-06	2,412	2,416	2,373	2,401	14,000	2,401
2018-12-05	2,411	2,461	2,401	2,406	11,000	2,406
2018-12-04	2,525	2,525	2,411	2,442	11,800	2,442
2018-12-03	2,473	2,525	2,473	2,515	14,900	2,515
2018-11-30	2,456	2,460	2,430	2,455	7,000	2,455
2018-11-29	2,497	2,497	2,453	2,474	7,800	2,474
2018-11-28	2,425	2,470	2,425	2,464	23,300	2,464
2018-11-27	2,400	2,447	2,400	2,444	23,500	2,444
2018-11-26	2,400	2,421	2,397	2,399	6,200	2,399
2018-11-22	2,375	2,419	2,370	2,401	8,500	2,401
2018-11-21	2,385	2,400	2,365	2,392	9,900	2,392
2018-11-20	2,400	2,416	2,400	2,411	12,300	2,411
2018-11-19	2,425	2,450	2,410	2,420	12,800	2,420
2018-11-16	2,424	2,475	2,413	2,429	16,200	2,429
2018-11-15	2,434	2,450	2,430	2,434	7,100	2,434
2018-11-14	2,423	2,482	2,423	2,457	16,600	2,457
2018-11-13	2,450	2,460	2,420	2,437	34,600	2,437
2018-11-12	2,607	2,610	2,492	2,495	47,300	2,495
2018-11-09	2,656	2,675	2,601	2,630	11,100	2,630
2018-11-08	2,700	2,700	2,616	2,656	10,600	2,656
2018-11-07	2,635	2,677	2,614	2,632	9,600	2,632
2018-11-06	2,669	2,695	2,635	2,637	8,600	2,637
2018-11-05	2,677	2,702	2,651	2,669	9,400	2,669
2018-11-02	2,665	2,696	2,628	2,677	15,100	2,677
2018-11-01	2,663	2,723	2,631	2,665	9,000	2,665
2018-10-31	2,673	2,673	2,587	2,668	13,600	2,668
2018-10-30	2,477	2,632	2,477	2,623	25,800	2,623
2018-10-29	2,555	2,556	2,499	2,503	18,100	2,503
2018-10-26	2,600	2,617	2,525	2,554	21,000	2,554
2018-10-25	2,652	2,664	2,564	2,568	31,400	2,568
2018-10-24	2,705	2,725	2,682	2,695	12,800	2,695
2018-10-23	2,752	2,775	2,705	2,705	14,400	2,705
2018-10-22	2,713	2,780	2,712	2,769	9,900	2,769
2018-10-19	2,707	2,748	2,707	2,730	6,900	2,730
2018-10-18	2,768	2,777	2,734	2,740	6,600	2,740
2018-10-17	2,755	2,768	2,739	2,768	6,800	2,768
2018-10-16	2,707	2,734	2,700	2,725	16,500	2,725
2018-10-15	2,785	2,785	2,697	2,700	26,400	2,700
2018-10-12	2,718	2,770	2,699	2,764	12,300	2,764
2018-10-11	2,754	2,757	2,695	2,716	30,300	2,716
2018-10-10	2,823	2,828	2,802	2,804	7,300	2,804
2018-10-09	2,876	2,876	2,801	2,828	9,100	2,828
2018-10-05	2,923	2,923	2,862	2,876	9,100	2,876
2018-10-04	2,914	2,958	2,900	2,951	12,900	2,951
2018-10-03	3,000	3,000	2,920	2,933	12,900	2,933
2018-10-02	2,998	3,030	2,990	3,000	12,000	3,000
2018-10-01	2,995	3,015	2,960	2,965	11,600	2,965
2018-09-28	2,994	3,050	2,982	2,995	14,200	2,995
2018-09-27	2,984	3,060	2,950	2,970	30,400	2,970
2018-09-26	2,959	3,010	2,949	3,010	15,100	3,010
2018-09-25	2,937	2,980	2,912	2,980	19,000	2,980
2018-09-21	2,854	2,959	2,854	2,929	21,100	2,929
2018-09-20	2,842	2,887	2,842	2,854	12,100	2,854
2018-09-19	2,818	2,870	2,818	2,841	18,600	2,841
2018-09-18	2,728	2,810	2,728	2,796	14,700	2,796
2018-09-14	2,715	2,750	2,715	2,729	14,200	2,729
2018-09-13	2,700	2,747	2,700	2,714	11,200	2,714
2018-09-12	2,771	2,771	2,710	2,715	22,700	2,715
2018-09-11	2,776	2,786	2,751	2,778	6,900	2,778
2018-09-10	2,773	2,802	2,771	2,791	4,000	2,791
2018-09-07	2,786	2,806	2,762	2,786	12,200	2,786
2018-09-06	2,791	2,840	2,791	2,798	6,200	2,798
2018-09-05	2,793	2,826	2,793	2,823	7,300	2,823
2018-09-04	2,832	2,840	2,791	2,801	7,900	2,801
2018-09-03	2,919	2,919	2,830	2,845	8,000	2,845
2018-08-31	2,897	2,914	2,884	2,907	5,400	2,907
2018-08-30	2,876	2,925	2,876	2,901	8,400	2,901
2018-08-29	2,808	2,925	2,808	2,876	21,700	2,876
2018-08-28	2,826	2,834	2,790	2,790	14,300	2,790
2018-08-27	2,792	2,876	2,792	2,832	15,400	2,832
2018-08-24	2,769	2,795	2,762	2,762	11,700	2,762
2018-08-23	2,751	2,800	2,750	2,753	14,000	2,753
2018-08-22	2,745	2,815	2,730	2,782	12,900	2,782
2018-08-21	2,731	2,767	2,710	2,748	5,200	2,748
2018-08-20	2,747	2,786	2,747	2,765	5,600	2,765
2018-08-17	2,704	2,815	2,704	2,792	24,300	2,792
2018-08-16	2,750	2,765	2,708	2,743	18,500	2,743
2018-08-15	2,806	2,835	2,760	2,771	32,400	2,771
2018-08-14	2,817	2,843	2,800	2,826	15,200	2,826
2018-08-13	2,846	2,891	2,811	2,817	15,900	2,817
2018-08-10	2,999	2,999	2,865	2,898	38,400	2,898
2018-08-09	3,060	3,080	2,985	3,005	20,700	3,005
2018-08-08	2,999	3,070	2,995	3,050	15,200	3,050
2018-08-07	2,953	3,010	2,930	3,000	13,900	3,000
2018-08-06	3,005	3,025	2,951	2,960	13,400	2,960
2018-08-03	3,080	3,080	3,010	3,010	19,700	3,010
2018-08-02	3,085	3,145	3,085	3,100	20,100	3,100
2018-08-01	3,110	3,155	3,080	3,100	32,600	3,100
2018-07-31	3,155	3,285	3,045	3,165	188,200	3,165
2018-07-30	2,940	2,999	2,926	2,969	12,800	2,969
2018-07-27	2,979	2,982	2,934	2,940	11,600	2,940
2018-07-26	3,005	3,030	2,950	2,969	22,500	2,969
2018-07-25	2,937	3,035	2,928	3,005	35,200	3,005
2018-07-24	2,863	2,928	2,843	2,903	15,500	2,903
2018-07-23	2,811	2,882	2,809	2,850	7,800	2,850
2018-07-20	2,898	2,899	2,812	2,840	12,300	2,840
2018-07-19	2,881	2,910	2,880	2,899	6,500	2,899
2018-07-18	2,838	2,922	2,833	2,903	16,300	2,903
2018-07-17	2,822	2,878	2,808	2,858	14,600	2,858
2018-07-13	2,821	2,850	2,787	2,836	15,800	2,836
2018-07-12	2,781	2,849	2,761	2,821	12,900	2,821
2018-07-11	2,800	2,807	2,748	2,781	13,300	2,781
2018-07-10	2,867	2,867	2,811	2,811	14,700	2,811
2018-07-09	2,733	2,825	2,705	2,817	15,500	2,817
2018-07-06	2,674	2,749	2,671	2,733	18,100	2,733
2018-07-05	2,747	2,775	2,649	2,659	41,700	2,659
2018-07-04	2,742	2,788	2,727	2,747	17,100	2,747
2018-07-03	2,821	2,853	2,760	2,768	27,800	2,768
2018-07-02	2,890	2,960	2,831	2,835	27,000	2,835
2018-06-29	2,843	2,880	2,804	2,851	11,500	2,851
2018-06-28	2,790	2,831	2,790	2,831	13,000	2,831
2018-06-27	2,809	2,839	2,790	2,821	9,200	2,821
2018-06-26	2,771	2,868	2,750	2,846	28,800	2,846
2018-06-25	2,861	2,861	2,753	2,771	25,700	2,771
2018-06-22	2,828	2,864	2,787	2,861	17,300	2,861
2018-06-21	2,871	2,887	2,812	2,850	19,800	2,850
2018-06-20	2,818	2,895	2,774	2,881	33,900	2,881
2018-06-19	2,808	2,862	2,780	2,795	38,100	2,795
2018-06-18	2,900	2,900	2,807	2,834	39,700	2,834
2018-06-15	2,960	2,973	2,901	2,901	33,800	2,901
2018-06-14	2,996	2,996	2,952	2,968	17,900	2,968
2018-06-13	3,030	3,030	2,996	2,996	7,900	2,996
2018-06-12	3,005	3,030	2,971	3,015	15,800	3,015
2018-06-11	3,085	3,085	3,000	3,005	20,200	3,005
2018-06-08	2,993	3,080	2,985	3,075	47,500	3,075
2018-06-07	3,010	3,065	3,000	3,025	43,600	3,025
2018-06-06	2,940	2,998	2,906	2,986	29,400	2,986
2018-06-05	3,020	3,020	2,905	2,912	32,600	2,912
2018-06-04	2,986	3,030	2,960	3,025	27,000	3,025
2018-06-01	2,906	2,975	2,890	2,962	32,300	2,962
2018-05-31	2,989	2,996	2,881	2,894	50,100	2,894
2018-05-30	2,916	2,970	2,900	2,965	38,800	2,965
2018-05-29	2,982	2,997	2,920	2,964	40,800	2,964
2018-05-28	3,010	3,035	2,981	3,010	28,300	3,010
2018-05-25	3,000	3,045	3,000	3,010	24,500	3,010
2018-05-24	3,090	3,090	3,005	3,010	39,400	3,010
2018-05-23	3,085	3,100	3,045	3,090	37,900	3,090
2018-05-22	3,125	3,135	3,080	3,100	32,600	3,100
2018-05-21	3,125	3,125	3,085	3,115	50,000	3,115
2018-05-18	3,135	3,135	3,025	3,100	108,400	3,100
2018-05-17	3,130	3,155	3,085	3,125	65,600	3,125
2018-05-16	3,125	3,125	3,040	3,115	95,600	3,115
2018-05-15	3,230	3,230	3,070	3,125	201,500	3,125
2018-05-14	3,180	3,275	3,110	3,195	319,900	3,195
2018-05-11	3,740	3,825	3,740	3,810	32,300	3,810
2018-05-10	3,810	3,850	3,735	3,780	31,000	3,780
2018-05-09	3,910	3,915	3,805	3,805	21,700	3,805
2018-05-08	3,865	3,920	3,825	3,910	32,900	3,910
2018-05-07	3,835	3,835	3,785	3,825	21,000	3,825
2018-05-02	3,785	3,830	3,775	3,810	15,200	3,810
2018-05-01	3,855	3,860	3,790	3,795	13,500	3,795
2018-04-27	3,835	3,870	3,795	3,810	17,100	3,810
2018-04-26	3,870	3,920	3,850	3,850	17,800	3,850
2018-04-25	3,890	3,890	3,820	3,870	10,800	3,870
2018-04-24	3,910	3,910	3,860	3,890	14,300	3,890
2018-04-23	3,865	3,920	3,830	3,845	14,600	3,845
2018-04-20	3,815	3,855	3,790	3,820	13,600	3,820
2018-04-19	3,795	3,850	3,775	3,820	23,700	3,820
2018-04-18	3,690	3,780	3,670	3,780	19,400	3,780
2018-04-17	3,655	3,720	3,590	3,690	38,500	3,690
2018-04-16	3,740	3,740	3,620	3,655	22,300	3,655
2018-04-13	3,700	3,745	3,685	3,715	16,400	3,715
2018-04-12	3,680	3,685	3,630	3,645	5,500	3,645
2018-04-11	3,660	3,715	3,655	3,655	18,900	3,655
2018-04-10	3,625	3,700	3,525	3,680	27,300	3,680
2018-04-09	3,565	3,630	3,550	3,625	21,600	3,625
2018-04-06	3,600	3,625	3,570	3,570	18,400	3,570
2018-04-05	3,640	3,655	3,585	3,620	21,300	3,620
2018-04-04	3,720	3,725	3,600	3,620	36,300	3,620
2018-04-03	3,755	3,780	3,710	3,715	29,900	3,715
2018-03-30	3,880	3,900	3,805	3,810	37,600	3,810
2018-03-29	3,850	3,920	3,745	3,815	34,200	3,815
2018-03-28	3,725	3,915	3,725	3,845	24,800	3,845
2018-03-27	3,880	3,920	3,825	3,840	37,700	3,840
2018-03-26	3,730	3,800	3,615	3,785	50,600	3,785
2018-03-23	3,935	3,980	3,825	3,825	60,100	3,825
2018-03-22	4,020	4,065	3,995	4,050	31,000	4,050
2018-03-20	3,955	4,065	3,955	4,030	29,200	4,030
2018-03-19	4,120	4,120	3,970	4,025	61,800	4,025
2018-03-16	4,300	4,315	4,030	4,125	78,600	4,125
2018-03-15	4,220	4,250	4,120	4,195	82,000	4,195
2018-03-14	4,240	4,275	4,175	4,270	48,900	4,270
2018-03-13	4,110	4,300	4,020	4,240	151,000	4,240
2018-03-12	4,000	4,190	3,990	4,165	192,000	4,165
2018-03-09	3,790	4,090	3,695	3,930	310,400	3,930
2018-03-08	3,695	3,725	3,660	3,720	27,100	3,720
2018-03-07	3,755	3,755	3,650	3,660	40,900	3,660
2018-03-06	3,675	3,810	3,675	3,770	28,100	3,770
2018-03-05	3,730	3,765	3,580	3,615	40,900	3,615
2018-03-02	3,720	3,785	3,700	3,770	38,400	3,770
2018-03-01	3,940	3,940	3,790	3,815	80,000	3,815
2018-02-28	3,850	3,985	3,835	3,955	115,100	3,955
2018-02-27	3,760	3,795	3,715	3,765	51,700	3,765
2018-02-26	3,750	3,770	3,710	3,745	28,600	3,745
2018-02-23	3,775	3,775	3,680	3,715	38,200	3,715
2018-02-22	3,645	3,750	3,635	3,730	36,100	3,730
2018-02-21	3,835	4,155	3,645	3,695	242,200	3,695
2018-02-20	3,620	3,745	3,605	3,715	56,900	3,715
2018-02-19	3,550	3,600	3,520	3,580	36,600	3,580
2018-02-16	3,500	3,530	3,455	3,505	85,400	3,505
2018-02-15	3,530	3,550	3,465	3,490	79,800	3,490
2018-02-14	3,620	3,730	3,445	3,480	92,800	3,480
2018-02-13	4,050	4,055	3,640	3,640	137,000	3,640
2018-02-09	3,825	4,000	3,825	3,985	57,200	3,985
2018-02-08	4,050	4,150	4,040	4,105	23,600	4,105
2018-02-07	4,250	4,305	4,060	4,060	50,500	4,060
2018-02-06	4,085	4,140	3,780	4,010	117,500	4,010
2018-02-05	4,410	4,470	4,355	4,400	42,800	4,400
2018-02-02	4,550	4,555	4,490	4,515	25,600	4,515
2018-02-01	4,615	4,640	4,555	4,575	35,900	4,575
2018-01-31	4,620	4,665	4,575	4,575	34,700	4,575
2018-01-30	4,750	4,760	4,570	4,635	53,600	4,635
2018-01-29	4,760	4,820	4,740	4,760	23,500	4,760
2018-01-26	4,725	4,810	4,725	4,735	48,900	4,735
2018-01-25	4,655	4,735	4,630	4,700	31,400	4,700
2018-01-24	4,705	4,780	4,610	4,670	82,400	4,670
2018-01-23	4,645	4,720	4,610	4,700	36,700	4,700
2018-01-22	4,700	4,720	4,610	4,625	33,100	4,625
2018-01-19	4,630	4,695	4,535	4,680	74,600	4,680
2018-01-18	4,690	4,715	4,585	4,585	53,500	4,585
2018-01-17	4,720	4,740	4,660	4,660	40,300	4,660
2018-01-16	4,880	4,880	4,765	4,780	31,300	4,780
2018-01-15	4,900	4,925	4,810	4,850	52,700	4,850
2018-01-12	4,875	4,950	4,825	4,875	96,000	4,875
2018-01-11	4,695	4,890	4,695	4,860	112,300	4,860
2018-01-10	4,760	4,775	4,690	4,720	74,600	4,720
2018-01-09	4,635	4,715	4,605	4,710	77,500	4,710
2018-01-05	4,630	4,630	4,560	4,565	60,900	4,565
2018-01-04	4,650	4,665	4,540	4,545	39,100	4,545

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