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
2019-12-302,1482,1482,1102,1339,5002,133
2019-12-272,1372,1492,1212,1488,7002,148
2019-12-262,1002,1182,0972,11518,4002,115
2019-12-252,1452,1452,1002,10226,4002,102
2019-12-242,1302,1612,1302,14015,2002,140
2019-12-232,1712,1712,1342,13914,5002,139
2019-12-202,2102,2182,1782,18215,9002,182
2019-12-192,2162,2422,2152,2268,7002,226
2019-12-182,2402,2432,2112,2297,3002,229
2019-12-172,2292,2452,2042,24410,6002,244
2019-12-162,2272,2272,2012,20511,1002,205
2019-12-132,2602,2902,2312,23124,2002,231
2019-12-122,2492,2492,2252,2357,2002,235
2019-12-112,2582,2582,2302,2496,5002,249
2019-12-102,2002,2652,1842,25225,7002,252
2019-12-092,1932,2002,1802,18411,0002,184
2019-12-062,1732,1932,1642,1935,7002,193
2019-12-052,1922,1932,1792,1792,9002,179
2019-12-042,1812,1902,1692,18412,2002,184
2019-12-032,2012,2112,1772,18312,2002,183
2019-12-022,1942,2202,1912,21412,3002,214
2019-11-292,2112,2112,1752,1919,0002,191
2019-11-282,2312,2312,1752,17515,8002,175
2019-11-272,2342,2442,2292,2339,5002,233
2019-11-262,2532,2592,2262,2348,5002,234
2019-11-252,2252,2602,2252,2393,9002,239
2019-11-222,2182,2542,2182,2308,1002,230
2019-11-212,2212,2402,1862,2409,1002,240
2019-11-202,2722,2722,2352,2385,4002,238
2019-11-192,2442,2692,2392,2644,9002,264
2019-11-182,2262,2422,2112,2424,6002,242
2019-11-152,2152,2362,2112,22611,6002,226
2019-11-142,2422,2422,1952,21511,6002,215
2019-11-132,2212,2872,2212,24224,3002,242
2019-11-122,3052,3552,3002,34619,9002,346
2019-11-112,2662,3182,2662,30413,6002,304
2019-11-082,2902,3092,2522,25215,0002,252
2019-11-072,2782,2872,2562,2879,1002,287
2019-11-062,2842,2892,2502,26710,7002,267
2019-11-052,2552,2862,2542,2748,7002,274
2019-11-012,2282,2552,2152,2557,1002,255
2019-10-312,2522,2862,2492,25018,2002,250
2019-10-302,3102,3282,2242,24832,6002,248
2019-10-292,2602,3082,2602,30116,4002,301
2019-10-282,2372,2572,2252,25317,1002,253
2019-10-252,1692,2222,1602,22216,5002,222
2019-10-242,1202,1692,1202,15512,6002,155
2019-10-232,1802,1802,1152,13613,1002,136
2019-10-212,1772,1992,1752,1804,2002,180
2019-10-182,1972,2002,1672,1827,5002,182
2019-10-172,1402,1812,1402,1765,0002,176
2019-10-162,1372,1682,1372,1576,2002,157
2019-10-152,1092,1382,1092,1299,4002,129
2019-10-112,1122,1162,0922,10014,5002,100
2019-10-102,1212,1372,0802,11113,9002,111
2019-10-092,0812,1072,0802,0996,9002,099
2019-10-082,0812,1212,0812,0996,6002,099
2019-10-072,1032,1062,0902,0933,1002,093
2019-10-042,1352,1352,0752,1076,7002,107
2019-10-032,1532,1572,1352,1355,1002,135
2019-10-022,1862,1992,1672,1973,4002,197
2019-10-012,2252,2322,1822,1826,1002,182
2019-09-302,2502,2502,1852,2144,6002,214
2019-09-272,2232,2972,2212,25012,4002,250
2019-09-262,2102,2162,1862,21512,5002,215
2019-09-252,1552,2062,1502,2064,8002,206
2019-09-242,2022,2052,1802,2056,5002,205
2019-09-202,2262,2302,1852,18510,9002,185
2019-09-192,1752,2332,1752,2295,8002,229
2019-09-182,2302,2302,1822,1873,7002,187
2019-09-172,2202,2202,1802,2195,6002,219
2019-09-132,1692,2142,1612,21413,5002,214
2019-09-122,1922,2312,1922,21610,0002,216
2019-09-112,0692,1982,0322,19214,2002,192
2019-09-102,0402,0722,0382,0724,7002,072
2019-09-092,0392,0392,0152,0293,5002,029
2019-09-062,0632,0632,0232,0358,0002,035
2019-09-052,0202,0552,0102,0138,7002,013
2019-09-042,0312,0312,0102,0133,1002,013
2019-09-032,0282,0412,0252,0312,1002,031
2019-09-022,0162,0252,0102,0224,6002,022
2019-08-302,0772,0772,0102,0549,5002,054
2019-08-292,0152,0322,0022,0324,0002,032
2019-08-282,0042,0292,0042,0163,9002,016
2019-08-272,0312,0512,0202,0205,1002,020
2019-08-262,0612,0612,0252,0406,9002,040
2019-08-232,0942,1002,0662,0865,1002,086
2019-08-222,1372,1372,0912,0942,3002,094
2019-08-212,1532,1532,1192,1221,4002,122
2019-08-202,1592,1592,1322,1592,5002,159
2019-08-192,1762,1762,1242,1373,9002,137
2019-08-162,1312,1322,1032,1265,2002,126
2019-08-152,1182,1182,0882,1004,9002,100
2019-08-142,1422,1452,0952,1223,4002,122
2019-08-132,1132,1412,0792,0927,8002,092
2019-08-092,0702,1222,0582,11515,7002,115
2019-08-082,1602,1772,1602,1702,9002,170
2019-08-072,1142,1562,1002,1486,3002,148
2019-08-062,0502,1802,0062,14011,6002,140
2019-08-052,1432,1432,0742,0769,5002,076
2019-08-022,2692,2692,1652,1938,1002,193
2019-08-012,2822,2852,2672,2744,2002,274
2019-07-312,2782,2872,2682,2824,2002,282
2019-07-302,2692,2872,2692,2873,3002,287
2019-07-292,2762,2812,2732,2801,7002,280
2019-07-262,3212,3222,2752,2823,8002,282
2019-07-252,3052,3552,3022,3263,6002,326
2019-07-242,2752,3122,2752,3042,8002,304
2019-07-232,2602,3022,2602,2745,3002,274
2019-07-222,2572,2722,2542,2602,7002,260
2019-07-192,2202,2902,2202,2725,5002,272
2019-07-182,2472,3062,2102,2159,0002,215
2019-07-172,3322,3322,2812,3164,7002,316
2019-07-162,3612,3612,3312,3463,4002,346
2019-07-122,3922,3922,3612,3614,2002,361
2019-07-112,3182,3952,3182,39510,4002,395
2019-07-102,3472,3472,3082,3185,4002,318
2019-07-092,3582,3662,3212,3266,4002,326
2019-07-082,4122,4152,3752,38011,1002,380
2019-07-052,4202,4202,3692,41311,5002,413
2019-07-042,2852,4202,2852,42019,4002,420
2019-07-032,2692,2852,2452,2855,9002,285
2019-07-022,2392,2802,2232,2768,7002,276
2019-07-012,2682,2702,2142,24016,5002,240
2019-06-282,1442,1592,1442,1484,6002,148
2019-06-272,1282,1652,1282,1642,3002,164
2019-06-262,1442,1512,1392,1391,9002,139
2019-06-252,1522,1902,1522,1644,8002,164
2019-06-242,1202,1792,1122,1528,7002,152
2019-06-212,1482,1852,1482,1617,5002,161
2019-06-202,1782,1822,1412,1723,4002,172
2019-06-192,1152,1782,0972,1756,6002,175
2019-06-182,1182,1212,1012,1013,5002,101
2019-06-172,1052,1182,1052,1182,4002,118
2019-06-142,1072,1302,0812,1054,2002,105
2019-06-132,1472,1472,0902,1075,4002,107
2019-06-122,1802,1862,1542,1557,1002,155
2019-06-112,2002,2092,1722,1874,8002,187
2019-06-102,1802,2252,1802,2099,3002,209
2019-06-072,1632,1802,1302,1803,7002,180
2019-06-062,1662,1902,1472,1486,4002,148
2019-06-052,1142,1882,1142,17812,8002,178
2019-06-042,0332,0942,0332,0946,1002,094
2019-06-032,0582,0891,9992,02611,0002,026
2019-05-312,1302,1302,0622,0674,8002,067
2019-05-302,0742,1592,0742,1225,0002,122
2019-05-292,1002,1252,0902,0906,1002,090
2019-05-282,1062,1102,0872,1065,3002,106
2019-05-272,1212,1342,1192,1343,1002,134
2019-05-242,0952,1512,0952,12112,3002,121
2019-05-232,1282,1282,1082,1133,6002,113
2019-05-222,1082,1672,1082,1294,4002,129
2019-05-212,0912,1392,0772,1085,8002,108
2019-05-202,1312,1492,1102,1156,0002,115
2019-05-172,1122,1362,0942,1239,8002,123
2019-05-162,1512,1512,0922,1129,4002,112
2019-05-152,1522,1522,0812,1017,3002,101
2019-05-142,0682,1522,0662,1469,8002,146
2019-05-132,1372,1372,0752,07512,1002,075
2019-05-102,1002,1592,1002,1058,9002,105
2019-05-092,1782,1782,1052,10515,0002,105
2019-05-082,1502,2072,1502,1786,6002,178
2019-05-072,2262,2272,1822,1877,7002,187
2019-04-262,1902,2452,1902,2268,8002,226
2019-04-252,2142,2292,2022,2295,2002,229
2019-04-242,2552,2612,2132,2136,7002,213
2019-04-232,2172,2722,2112,27010,4002,270
2019-04-222,2252,2302,2102,2294,3002,229
2019-04-192,2242,2352,2242,2326,1002,232
2019-04-182,2422,2532,2352,2355,4002,235
2019-04-172,2472,2652,2402,2625,8002,262
2019-04-162,2712,2992,2652,2665,2002,266
2019-04-152,2802,3182,2802,2938,5002,293
2019-04-122,2852,2952,2762,2765,1002,276
2019-04-112,2802,2952,2782,2833,3002,283
2019-04-102,3092,3092,2752,2858,0002,285
2019-04-092,3872,3872,3272,3386,1002,338
2019-04-082,4492,4492,3962,3967,8002,396
2019-04-052,3742,4322,3702,42615,3002,426
2019-04-042,3342,4002,3302,37511,7002,375
2019-04-032,2862,3362,2852,33410,5002,334
2019-04-022,3112,3502,2822,2998,3002,299
2019-04-012,2282,3242,2282,31023,5002,310
2019-03-292,2432,2472,2162,2246,9002,224
2019-03-282,2242,2242,1942,2168,2002,216
2019-03-272,2052,2662,1922,2569,6002,256
2019-03-262,1582,2302,1582,22515,1002,225
2019-03-252,1442,1482,1172,1456,4002,145
2019-03-222,1432,1742,1122,1738,5002,173
2019-03-202,1552,1642,1392,1424,0002,142
2019-03-192,1732,1772,1512,1557,5002,155
2019-03-182,1622,1922,1572,1878,3002,187
2019-03-152,1142,2072,1142,15768,7002,157
2019-03-142,1352,1452,1072,1147,5002,114
2019-03-132,1422,1492,1112,11810,7002,118
2019-03-122,1402,1642,1222,15311,2002,153
2019-03-112,1342,1482,1302,1406,3002,140
2019-03-082,1662,1692,1002,13416,9002,134
2019-03-072,1912,1982,1852,1967,3002,196
2019-03-062,2142,2142,1862,20610,4002,206
2019-03-052,1952,2082,1762,1856,8002,185
2019-03-042,2222,2232,1952,2089,2002,208
2019-03-012,2362,2592,2062,2226,1002,222
2019-02-282,2712,2712,2402,2435,5002,243
2019-02-272,2452,2782,2422,2715,4002,271
2019-02-262,2492,2502,2182,2456,5002,245
2019-02-252,2182,2702,2072,2459,0002,245
2019-02-222,2292,2292,1852,19810,2002,198
2019-02-212,2272,2482,2012,2019,2002,201
2019-02-202,2252,2602,2252,2544,2002,254
2019-02-192,2162,2342,2112,2258,1002,225
2019-02-182,1932,2652,1892,24914,6002,249
2019-02-152,1192,2132,1192,19328,0002,193
2019-02-142,1502,1722,1502,1604,7002,160
2019-02-132,1632,1832,1182,1627,3002,162
2019-02-122,1202,1302,0702,12030,1002,120
2019-02-082,2072,2502,1662,17614,9002,176
2019-02-072,2722,2772,2112,24214,1002,242
2019-02-062,3162,3162,2502,26910,2002,269
2019-02-052,2952,3342,2202,32913,4002,329
2019-02-042,2432,2822,1932,28010,0002,280
2019-02-012,2232,2282,1612,1969,9002,196
2019-01-312,2162,2992,2162,2418,4002,241
2019-01-302,2672,2672,1922,20410,5002,204
2019-01-292,2582,2612,2132,2527,7002,252
2019-01-282,3002,3102,2592,2644,3002,264
2019-01-252,2692,3342,2662,29410,6002,294
2019-01-242,2552,3172,2432,3019,0002,301
2019-01-232,2302,2792,2302,2452,8002,245
2019-01-222,2972,2972,2692,2743,7002,274
2019-01-212,2672,2982,2672,2884,9002,288
2019-01-182,2452,2842,2452,2565,4002,256
2019-01-172,2612,2842,2272,2416,7002,241
2019-01-162,3172,3172,2542,2547,4002,254
2019-01-152,2132,3182,2132,29210,3002,292
2019-01-112,1702,2752,1602,21020,4002,210
2019-01-102,1852,2052,1712,1806,2002,180
2019-01-092,1802,2072,1622,1935,7002,193
2019-01-082,1552,1952,1052,1798,3002,179
2019-01-072,1522,2462,1522,19113,0002,191
2019-01-042,1752,1752,0632,12510,3002,125

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