4100 戸田工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,148	2,148	2,110	2,133	9,500	2,133
2019-12-27	2,137	2,149	2,121	2,148	8,700	2,148
2019-12-26	2,100	2,118	2,097	2,115	18,400	2,115
2019-12-25	2,145	2,145	2,100	2,102	26,400	2,102
2019-12-24	2,130	2,161	2,130	2,140	15,200	2,140
2019-12-23	2,171	2,171	2,134	2,139	14,500	2,139
2019-12-20	2,210	2,218	2,178	2,182	15,900	2,182
2019-12-19	2,216	2,242	2,215	2,226	8,700	2,226
2019-12-18	2,240	2,243	2,211	2,229	7,300	2,229
2019-12-17	2,229	2,245	2,204	2,244	10,600	2,244
2019-12-16	2,227	2,227	2,201	2,205	11,100	2,205
2019-12-13	2,260	2,290	2,231	2,231	24,200	2,231
2019-12-12	2,249	2,249	2,225	2,235	7,200	2,235
2019-12-11	2,258	2,258	2,230	2,249	6,500	2,249
2019-12-10	2,200	2,265	2,184	2,252	25,700	2,252
2019-12-09	2,193	2,200	2,180	2,184	11,000	2,184
2019-12-06	2,173	2,193	2,164	2,193	5,700	2,193
2019-12-05	2,192	2,193	2,179	2,179	2,900	2,179
2019-12-04	2,181	2,190	2,169	2,184	12,200	2,184
2019-12-03	2,201	2,211	2,177	2,183	12,200	2,183
2019-12-02	2,194	2,220	2,191	2,214	12,300	2,214
2019-11-29	2,211	2,211	2,175	2,191	9,000	2,191
2019-11-28	2,231	2,231	2,175	2,175	15,800	2,175
2019-11-27	2,234	2,244	2,229	2,233	9,500	2,233
2019-11-26	2,253	2,259	2,226	2,234	8,500	2,234
2019-11-25	2,225	2,260	2,225	2,239	3,900	2,239
2019-11-22	2,218	2,254	2,218	2,230	8,100	2,230
2019-11-21	2,221	2,240	2,186	2,240	9,100	2,240
2019-11-20	2,272	2,272	2,235	2,238	5,400	2,238
2019-11-19	2,244	2,269	2,239	2,264	4,900	2,264
2019-11-18	2,226	2,242	2,211	2,242	4,600	2,242
2019-11-15	2,215	2,236	2,211	2,226	11,600	2,226
2019-11-14	2,242	2,242	2,195	2,215	11,600	2,215
2019-11-13	2,221	2,287	2,221	2,242	24,300	2,242
2019-11-12	2,305	2,355	2,300	2,346	19,900	2,346
2019-11-11	2,266	2,318	2,266	2,304	13,600	2,304
2019-11-08	2,290	2,309	2,252	2,252	15,000	2,252
2019-11-07	2,278	2,287	2,256	2,287	9,100	2,287
2019-11-06	2,284	2,289	2,250	2,267	10,700	2,267
2019-11-05	2,255	2,286	2,254	2,274	8,700	2,274
2019-11-01	2,228	2,255	2,215	2,255	7,100	2,255
2019-10-31	2,252	2,286	2,249	2,250	18,200	2,250
2019-10-30	2,310	2,328	2,224	2,248	32,600	2,248
2019-10-29	2,260	2,308	2,260	2,301	16,400	2,301
2019-10-28	2,237	2,257	2,225	2,253	17,100	2,253
2019-10-25	2,169	2,222	2,160	2,222	16,500	2,222
2019-10-24	2,120	2,169	2,120	2,155	12,600	2,155
2019-10-23	2,180	2,180	2,115	2,136	13,100	2,136
2019-10-21	2,177	2,199	2,175	2,180	4,200	2,180
2019-10-18	2,197	2,200	2,167	2,182	7,500	2,182
2019-10-17	2,140	2,181	2,140	2,176	5,000	2,176
2019-10-16	2,137	2,168	2,137	2,157	6,200	2,157
2019-10-15	2,109	2,138	2,109	2,129	9,400	2,129
2019-10-11	2,112	2,116	2,092	2,100	14,500	2,100
2019-10-10	2,121	2,137	2,080	2,111	13,900	2,111
2019-10-09	2,081	2,107	2,080	2,099	6,900	2,099
2019-10-08	2,081	2,121	2,081	2,099	6,600	2,099
2019-10-07	2,103	2,106	2,090	2,093	3,100	2,093
2019-10-04	2,135	2,135	2,075	2,107	6,700	2,107
2019-10-03	2,153	2,157	2,135	2,135	5,100	2,135
2019-10-02	2,186	2,199	2,167	2,197	3,400	2,197
2019-10-01	2,225	2,232	2,182	2,182	6,100	2,182
2019-09-30	2,250	2,250	2,185	2,214	4,600	2,214
2019-09-27	2,223	2,297	2,221	2,250	12,400	2,250
2019-09-26	2,210	2,216	2,186	2,215	12,500	2,215
2019-09-25	2,155	2,206	2,150	2,206	4,800	2,206
2019-09-24	2,202	2,205	2,180	2,205	6,500	2,205
2019-09-20	2,226	2,230	2,185	2,185	10,900	2,185
2019-09-19	2,175	2,233	2,175	2,229	5,800	2,229
2019-09-18	2,230	2,230	2,182	2,187	3,700	2,187
2019-09-17	2,220	2,220	2,180	2,219	5,600	2,219
2019-09-13	2,169	2,214	2,161	2,214	13,500	2,214
2019-09-12	2,192	2,231	2,192	2,216	10,000	2,216
2019-09-11	2,069	2,198	2,032	2,192	14,200	2,192
2019-09-10	2,040	2,072	2,038	2,072	4,700	2,072
2019-09-09	2,039	2,039	2,015	2,029	3,500	2,029
2019-09-06	2,063	2,063	2,023	2,035	8,000	2,035
2019-09-05	2,020	2,055	2,010	2,013	8,700	2,013
2019-09-04	2,031	2,031	2,010	2,013	3,100	2,013
2019-09-03	2,028	2,041	2,025	2,031	2,100	2,031
2019-09-02	2,016	2,025	2,010	2,022	4,600	2,022
2019-08-30	2,077	2,077	2,010	2,054	9,500	2,054
2019-08-29	2,015	2,032	2,002	2,032	4,000	2,032
2019-08-28	2,004	2,029	2,004	2,016	3,900	2,016
2019-08-27	2,031	2,051	2,020	2,020	5,100	2,020
2019-08-26	2,061	2,061	2,025	2,040	6,900	2,040
2019-08-23	2,094	2,100	2,066	2,086	5,100	2,086
2019-08-22	2,137	2,137	2,091	2,094	2,300	2,094
2019-08-21	2,153	2,153	2,119	2,122	1,400	2,122
2019-08-20	2,159	2,159	2,132	2,159	2,500	2,159
2019-08-19	2,176	2,176	2,124	2,137	3,900	2,137
2019-08-16	2,131	2,132	2,103	2,126	5,200	2,126
2019-08-15	2,118	2,118	2,088	2,100	4,900	2,100
2019-08-14	2,142	2,145	2,095	2,122	3,400	2,122
2019-08-13	2,113	2,141	2,079	2,092	7,800	2,092
2019-08-09	2,070	2,122	2,058	2,115	15,700	2,115
2019-08-08	2,160	2,177	2,160	2,170	2,900	2,170
2019-08-07	2,114	2,156	2,100	2,148	6,300	2,148
2019-08-06	2,050	2,180	2,006	2,140	11,600	2,140
2019-08-05	2,143	2,143	2,074	2,076	9,500	2,076
2019-08-02	2,269	2,269	2,165	2,193	8,100	2,193
2019-08-01	2,282	2,285	2,267	2,274	4,200	2,274
2019-07-31	2,278	2,287	2,268	2,282	4,200	2,282
2019-07-30	2,269	2,287	2,269	2,287	3,300	2,287
2019-07-29	2,276	2,281	2,273	2,280	1,700	2,280
2019-07-26	2,321	2,322	2,275	2,282	3,800	2,282
2019-07-25	2,305	2,355	2,302	2,326	3,600	2,326
2019-07-24	2,275	2,312	2,275	2,304	2,800	2,304
2019-07-23	2,260	2,302	2,260	2,274	5,300	2,274
2019-07-22	2,257	2,272	2,254	2,260	2,700	2,260
2019-07-19	2,220	2,290	2,220	2,272	5,500	2,272
2019-07-18	2,247	2,306	2,210	2,215	9,000	2,215
2019-07-17	2,332	2,332	2,281	2,316	4,700	2,316
2019-07-16	2,361	2,361	2,331	2,346	3,400	2,346
2019-07-12	2,392	2,392	2,361	2,361	4,200	2,361
2019-07-11	2,318	2,395	2,318	2,395	10,400	2,395
2019-07-10	2,347	2,347	2,308	2,318	5,400	2,318
2019-07-09	2,358	2,366	2,321	2,326	6,400	2,326
2019-07-08	2,412	2,415	2,375	2,380	11,100	2,380
2019-07-05	2,420	2,420	2,369	2,413	11,500	2,413
2019-07-04	2,285	2,420	2,285	2,420	19,400	2,420
2019-07-03	2,269	2,285	2,245	2,285	5,900	2,285
2019-07-02	2,239	2,280	2,223	2,276	8,700	2,276
2019-07-01	2,268	2,270	2,214	2,240	16,500	2,240
2019-06-28	2,144	2,159	2,144	2,148	4,600	2,148
2019-06-27	2,128	2,165	2,128	2,164	2,300	2,164
2019-06-26	2,144	2,151	2,139	2,139	1,900	2,139
2019-06-25	2,152	2,190	2,152	2,164	4,800	2,164
2019-06-24	2,120	2,179	2,112	2,152	8,700	2,152
2019-06-21	2,148	2,185	2,148	2,161	7,500	2,161
2019-06-20	2,178	2,182	2,141	2,172	3,400	2,172
2019-06-19	2,115	2,178	2,097	2,175	6,600	2,175
2019-06-18	2,118	2,121	2,101	2,101	3,500	2,101
2019-06-17	2,105	2,118	2,105	2,118	2,400	2,118
2019-06-14	2,107	2,130	2,081	2,105	4,200	2,105
2019-06-13	2,147	2,147	2,090	2,107	5,400	2,107
2019-06-12	2,180	2,186	2,154	2,155	7,100	2,155
2019-06-11	2,200	2,209	2,172	2,187	4,800	2,187
2019-06-10	2,180	2,225	2,180	2,209	9,300	2,209
2019-06-07	2,163	2,180	2,130	2,180	3,700	2,180
2019-06-06	2,166	2,190	2,147	2,148	6,400	2,148
2019-06-05	2,114	2,188	2,114	2,178	12,800	2,178
2019-06-04	2,033	2,094	2,033	2,094	6,100	2,094
2019-06-03	2,058	2,089	1,999	2,026	11,000	2,026
2019-05-31	2,130	2,130	2,062	2,067	4,800	2,067
2019-05-30	2,074	2,159	2,074	2,122	5,000	2,122
2019-05-29	2,100	2,125	2,090	2,090	6,100	2,090
2019-05-28	2,106	2,110	2,087	2,106	5,300	2,106
2019-05-27	2,121	2,134	2,119	2,134	3,100	2,134
2019-05-24	2,095	2,151	2,095	2,121	12,300	2,121
2019-05-23	2,128	2,128	2,108	2,113	3,600	2,113
2019-05-22	2,108	2,167	2,108	2,129	4,400	2,129
2019-05-21	2,091	2,139	2,077	2,108	5,800	2,108
2019-05-20	2,131	2,149	2,110	2,115	6,000	2,115
2019-05-17	2,112	2,136	2,094	2,123	9,800	2,123
2019-05-16	2,151	2,151	2,092	2,112	9,400	2,112
2019-05-15	2,152	2,152	2,081	2,101	7,300	2,101
2019-05-14	2,068	2,152	2,066	2,146	9,800	2,146
2019-05-13	2,137	2,137	2,075	2,075	12,100	2,075
2019-05-10	2,100	2,159	2,100	2,105	8,900	2,105
2019-05-09	2,178	2,178	2,105	2,105	15,000	2,105
2019-05-08	2,150	2,207	2,150	2,178	6,600	2,178
2019-05-07	2,226	2,227	2,182	2,187	7,700	2,187
2019-04-26	2,190	2,245	2,190	2,226	8,800	2,226
2019-04-25	2,214	2,229	2,202	2,229	5,200	2,229
2019-04-24	2,255	2,261	2,213	2,213	6,700	2,213
2019-04-23	2,217	2,272	2,211	2,270	10,400	2,270
2019-04-22	2,225	2,230	2,210	2,229	4,300	2,229
2019-04-19	2,224	2,235	2,224	2,232	6,100	2,232
2019-04-18	2,242	2,253	2,235	2,235	5,400	2,235
2019-04-17	2,247	2,265	2,240	2,262	5,800	2,262
2019-04-16	2,271	2,299	2,265	2,266	5,200	2,266
2019-04-15	2,280	2,318	2,280	2,293	8,500	2,293
2019-04-12	2,285	2,295	2,276	2,276	5,100	2,276
2019-04-11	2,280	2,295	2,278	2,283	3,300	2,283
2019-04-10	2,309	2,309	2,275	2,285	8,000	2,285
2019-04-09	2,387	2,387	2,327	2,338	6,100	2,338
2019-04-08	2,449	2,449	2,396	2,396	7,800	2,396
2019-04-05	2,374	2,432	2,370	2,426	15,300	2,426
2019-04-04	2,334	2,400	2,330	2,375	11,700	2,375
2019-04-03	2,286	2,336	2,285	2,334	10,500	2,334
2019-04-02	2,311	2,350	2,282	2,299	8,300	2,299
2019-04-01	2,228	2,324	2,228	2,310	23,500	2,310
2019-03-29	2,243	2,247	2,216	2,224	6,900	2,224
2019-03-28	2,224	2,224	2,194	2,216	8,200	2,216
2019-03-27	2,205	2,266	2,192	2,256	9,600	2,256
2019-03-26	2,158	2,230	2,158	2,225	15,100	2,225
2019-03-25	2,144	2,148	2,117	2,145	6,400	2,145
2019-03-22	2,143	2,174	2,112	2,173	8,500	2,173
2019-03-20	2,155	2,164	2,139	2,142	4,000	2,142
2019-03-19	2,173	2,177	2,151	2,155	7,500	2,155
2019-03-18	2,162	2,192	2,157	2,187	8,300	2,187
2019-03-15	2,114	2,207	2,114	2,157	68,700	2,157
2019-03-14	2,135	2,145	2,107	2,114	7,500	2,114
2019-03-13	2,142	2,149	2,111	2,118	10,700	2,118
2019-03-12	2,140	2,164	2,122	2,153	11,200	2,153
2019-03-11	2,134	2,148	2,130	2,140	6,300	2,140
2019-03-08	2,166	2,169	2,100	2,134	16,900	2,134
2019-03-07	2,191	2,198	2,185	2,196	7,300	2,196
2019-03-06	2,214	2,214	2,186	2,206	10,400	2,206
2019-03-05	2,195	2,208	2,176	2,185	6,800	2,185
2019-03-04	2,222	2,223	2,195	2,208	9,200	2,208
2019-03-01	2,236	2,259	2,206	2,222	6,100	2,222
2019-02-28	2,271	2,271	2,240	2,243	5,500	2,243
2019-02-27	2,245	2,278	2,242	2,271	5,400	2,271
2019-02-26	2,249	2,250	2,218	2,245	6,500	2,245
2019-02-25	2,218	2,270	2,207	2,245	9,000	2,245
2019-02-22	2,229	2,229	2,185	2,198	10,200	2,198
2019-02-21	2,227	2,248	2,201	2,201	9,200	2,201
2019-02-20	2,225	2,260	2,225	2,254	4,200	2,254
2019-02-19	2,216	2,234	2,211	2,225	8,100	2,225
2019-02-18	2,193	2,265	2,189	2,249	14,600	2,249
2019-02-15	2,119	2,213	2,119	2,193	28,000	2,193
2019-02-14	2,150	2,172	2,150	2,160	4,700	2,160
2019-02-13	2,163	2,183	2,118	2,162	7,300	2,162
2019-02-12	2,120	2,130	2,070	2,120	30,100	2,120
2019-02-08	2,207	2,250	2,166	2,176	14,900	2,176
2019-02-07	2,272	2,277	2,211	2,242	14,100	2,242
2019-02-06	2,316	2,316	2,250	2,269	10,200	2,269
2019-02-05	2,295	2,334	2,220	2,329	13,400	2,329
2019-02-04	2,243	2,282	2,193	2,280	10,000	2,280
2019-02-01	2,223	2,228	2,161	2,196	9,900	2,196
2019-01-31	2,216	2,299	2,216	2,241	8,400	2,241
2019-01-30	2,267	2,267	2,192	2,204	10,500	2,204
2019-01-29	2,258	2,261	2,213	2,252	7,700	2,252
2019-01-28	2,300	2,310	2,259	2,264	4,300	2,264
2019-01-25	2,269	2,334	2,266	2,294	10,600	2,294
2019-01-24	2,255	2,317	2,243	2,301	9,000	2,301
2019-01-23	2,230	2,279	2,230	2,245	2,800	2,245
2019-01-22	2,297	2,297	2,269	2,274	3,700	2,274
2019-01-21	2,267	2,298	2,267	2,288	4,900	2,288
2019-01-18	2,245	2,284	2,245	2,256	5,400	2,256
2019-01-17	2,261	2,284	2,227	2,241	6,700	2,241
2019-01-16	2,317	2,317	2,254	2,254	7,400	2,254
2019-01-15	2,213	2,318	2,213	2,292	10,300	2,292
2019-01-11	2,170	2,275	2,160	2,210	20,400	2,210
2019-01-10	2,185	2,205	2,171	2,180	6,200	2,180
2019-01-09	2,180	2,207	2,162	2,193	5,700	2,193
2019-01-08	2,155	2,195	2,105	2,179	8,300	2,179
2019-01-07	2,152	2,246	2,152	2,191	13,000	2,191
2019-01-04	2,175	2,175	2,063	2,125	10,300	2,125

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30