4100 戸田工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,260	2,329	2,202	2,298	38,700	2,298
2020-12-29	2,280	2,304	2,232	2,233	50,900	2,233
2020-12-28	2,305	2,318	2,255	2,278	37,400	2,278
2020-12-25	2,270	2,328	2,240	2,315	34,800	2,315
2020-12-24	2,182	2,310	2,182	2,277	61,600	2,277
2020-12-23	2,184	2,200	2,107	2,155	35,500	2,155
2020-12-22	2,215	2,234	2,125	2,137	51,400	2,137
2020-12-21	2,271	2,285	2,227	2,247	47,300	2,247
2020-12-18	2,338	2,369	2,271	2,293	53,500	2,293
2020-12-17	2,453	2,467	2,327	2,356	93,300	2,356
2020-12-16	2,620	2,621	2,478	2,492	60,500	2,492
2020-12-15	2,590	2,630	2,515	2,620	86,200	2,620
2020-12-14	2,503	2,669	2,483	2,607	149,000	2,607
2020-12-11	2,400	2,430	2,342	2,410	41,500	2,410
2020-12-10	2,492	2,534	2,421	2,430	56,200	2,430
2020-12-09	2,350	2,538	2,350	2,483	89,500	2,483
2020-12-08	2,363	2,363	2,256	2,314	64,600	2,314
2020-12-07	2,620	2,696	2,406	2,413	153,300	2,413
2020-12-04	2,474	2,647	2,451	2,593	209,800	2,593
2020-12-03	2,294	2,438	2,257	2,391	92,600	2,391
2020-12-02	2,173	2,249	2,161	2,249	44,500	2,249
2020-12-01	2,385	2,385	2,149	2,173	190,100	2,173
2020-11-30	2,066	2,208	2,030	2,185	134,300	2,185
2020-11-27	2,015	2,056	1,937	2,044	68,100	2,044
2020-11-26	2,010	2,034	1,976	2,006	39,500	2,006
2020-11-25	2,068	2,078	1,970	2,039	70,900	2,039
2020-11-24	2,026	2,085	1,939	1,999	113,600	1,999
2020-11-20	1,948	1,993	1,941	1,993	11,700	1,993
2020-11-19	2,000	2,010	1,935	1,935	19,000	1,935
2020-11-18	1,951	2,036	1,935	1,991	18,800	1,991
2020-11-17	2,037	2,037	1,962	1,967	8,000	1,967
2020-11-16	1,998	2,030	1,967	2,005	11,500	2,005
2020-11-13	2,017	2,031	1,987	1,991	10,900	1,991
2020-11-12	2,006	2,048	2,005	2,039	13,500	2,039
2020-11-11	2,060	2,085	2,045	2,075	12,100	2,075
2020-11-10	2,095	2,105	2,038	2,060	18,600	2,060
2020-11-09	2,044	2,083	2,020	2,067	18,600	2,067
2020-11-06	2,010	2,038	1,987	2,036	16,600	2,036
2020-11-05	2,000	2,001	1,923	1,984	19,300	1,984
2020-11-04	1,948	1,959	1,913	1,943	15,200	1,943
2020-11-02	1,887	1,917	1,868	1,898	9,300	1,898
2020-10-30	1,933	1,945	1,844	1,857	11,400	1,857
2020-10-29	1,923	1,957	1,919	1,940	10,700	1,940
2020-10-28	1,956	1,973	1,920	1,971	18,900	1,971
2020-10-27	1,923	1,981	1,901	1,963	11,500	1,963
2020-10-26	1,937	1,947	1,910	1,934	14,800	1,934
2020-10-23	1,971	1,971	1,880	1,926	13,700	1,926
2020-10-22	1,965	1,977	1,913	1,942	13,900	1,942
2020-10-21	1,975	2,015	1,965	1,965	10,700	1,965
2020-10-20	2,032	2,064	1,957	1,970	24,000	1,970
2020-10-19	1,995	2,052	1,985	2,025	30,900	2,025
2020-10-16	2,080	2,096	1,965	1,992	46,600	1,992
2020-10-15	2,242	2,259	2,072	2,080	50,100	2,080
2020-10-14	2,339	2,339	2,196	2,239	55,700	2,239
2020-10-13	2,303	2,346	2,300	2,339	7,000	2,339
2020-10-12	2,332	2,346	2,260	2,297	13,000	2,297
2020-10-09	2,350	2,350	2,303	2,306	12,900	2,306
2020-10-08	2,369	2,386	2,345	2,363	10,300	2,363
2020-10-07	2,397	2,398	2,369	2,385	6,900	2,385
2020-10-06	2,400	2,416	2,360	2,392	13,800	2,392
2020-10-05	2,377	2,446	2,358	2,423	15,400	2,423
2020-10-02	2,444	2,444	2,333	2,374	26,500	2,374
2020-09-30	2,499	2,535	2,413	2,413	17,500	2,413
2020-09-29	2,500	2,540	2,462	2,507	18,900	2,507
2020-09-28	2,460	2,500	2,451	2,500	17,300	2,500
2020-09-25	2,433	2,483	2,407	2,476	18,400	2,476
2020-09-24	2,484	2,484	2,402	2,411	18,300	2,411
2020-09-23	2,499	2,505	2,462	2,484	12,700	2,484
2020-09-18	2,446	2,523	2,446	2,513	18,500	2,513
2020-09-17	2,516	2,525	2,424	2,440	22,500	2,440
2020-09-16	2,470	2,538	2,470	2,516	16,200	2,516
2020-09-15	2,445	2,464	2,410	2,464	10,300	2,464
2020-09-14	2,479	2,498	2,433	2,447	23,500	2,447
2020-09-11	2,499	2,545	2,473	2,486	25,100	2,486
2020-09-10	2,493	2,506	2,470	2,480	15,200	2,480
2020-09-09	2,456	2,521	2,456	2,493	17,800	2,493
2020-09-08	2,514	2,580	2,466	2,501	37,100	2,501
2020-09-07	2,450	2,513	2,447	2,471	14,300	2,471
2020-09-04	2,461	2,490	2,435	2,471	24,600	2,471
2020-09-03	2,473	2,524	2,463	2,506	20,600	2,506
2020-09-02	2,511	2,513	2,457	2,473	29,300	2,473
2020-09-01	2,575	2,575	2,507	2,509	32,800	2,509
2020-08-31	2,588	2,604	2,505	2,547	54,800	2,547
2020-08-28	2,530	2,622	2,455	2,538	196,100	2,538
2020-08-27	2,280	2,525	2,270	2,496	226,900	2,496
2020-08-26	2,242	2,242	2,189	2,240	9,900	2,240
2020-08-25	2,200	2,234	2,200	2,232	10,800	2,232
2020-08-24	2,223	2,225	2,180	2,190	12,600	2,190
2020-08-21	2,175	2,255	2,175	2,241	19,100	2,241
2020-08-20	2,240	2,250	2,169	2,179	23,300	2,179
2020-08-19	2,225	2,245	2,220	2,232	13,300	2,232
2020-08-18	2,239	2,259	2,208	2,239	36,300	2,239
2020-08-17	2,099	2,250	2,081	2,239	43,400	2,239
2020-08-14	2,130	2,177	2,067	2,120	26,100	2,120
2020-08-13	1,997	2,130	1,945	2,130	56,500	2,130
2020-08-12	2,020	2,020	1,957	2,017	20,100	2,017
2020-08-11	1,933	2,009	1,911	2,000	29,600	2,000
2020-08-07	1,836	1,981	1,815	1,930	39,200	1,930
2020-08-06	1,769	1,842	1,768	1,833	14,500	1,833
2020-08-05	1,732	1,759	1,725	1,759	5,100	1,759
2020-08-04	1,670	1,760	1,670	1,746	11,600	1,746
2020-08-03	1,660	1,720	1,660	1,660	15,400	1,660
2020-07-31	1,779	1,779	1,674	1,692	12,900	1,692
2020-07-30	1,757	1,767	1,754	1,762	5,000	1,762
2020-07-29	1,782	1,782	1,756	1,756	2,500	1,756
2020-07-28	1,768	1,794	1,761	1,782	6,300	1,782
2020-07-27	1,695	1,794	1,695	1,794	10,400	1,794
2020-07-22	1,716	1,751	1,708	1,708	9,100	1,708
2020-07-21	1,729	1,754	1,729	1,754	2,800	1,754
2020-07-20	1,752	1,755	1,711	1,729	5,000	1,729
2020-07-17	1,794	1,808	1,745	1,752	7,700	1,752
2020-07-16	1,819	1,828	1,785	1,806	6,700	1,806
2020-07-15	1,745	1,819	1,742	1,819	7,100	1,819
2020-07-14	1,752	1,752	1,693	1,725	8,300	1,725
2020-07-13	1,669	1,760	1,669	1,749	11,400	1,749
2020-07-10	1,763	1,763	1,669	1,669	14,800	1,669
2020-07-09	1,754	1,773	1,725	1,761	12,800	1,761
2020-07-08	1,790	1,790	1,711	1,754	13,800	1,754
2020-07-07	1,820	1,846	1,776	1,799	13,000	1,799
2020-07-06	1,770	1,845	1,761	1,818	14,400	1,818
2020-07-03	1,843	1,843	1,763	1,788	16,500	1,788
2020-07-02	1,849	1,883	1,820	1,824	8,900	1,824
2020-07-01	1,947	1,947	1,849	1,849	20,500	1,849
2020-06-30	1,977	1,977	1,934	1,939	8,000	1,939
2020-06-29	1,956	1,968	1,920	1,925	11,600	1,925
2020-06-26	1,977	1,977	1,943	1,956	13,100	1,956
2020-06-25	2,020	2,030	1,965	1,974	23,900	1,974
2020-06-24	2,072	2,148	2,032	2,047	13,900	2,047
2020-06-23	2,091	2,120	2,059	2,071	13,300	2,071
2020-06-22	2,088	2,233	2,068	2,074	90,100	2,074
2020-06-19	2,085	2,128	2,068	2,128	21,400	2,128
2020-06-18	2,076	2,113	2,055	2,085	18,800	2,085
2020-06-17	2,092	2,105	2,010	2,105	44,100	2,105
2020-06-16	1,891	2,095	1,891	2,095	65,600	2,095
2020-06-15	1,762	1,974	1,747	1,891	126,200	1,891
2020-06-12	1,761	1,777	1,711	1,758	26,900	1,758
2020-06-11	1,859	1,859	1,784	1,784	19,100	1,784
2020-06-10	1,820	1,876	1,811	1,860	12,900	1,860
2020-06-09	1,892	1,892	1,782	1,820	18,100	1,820
2020-06-08	1,788	1,900	1,775	1,858	37,900	1,858
2020-06-05	1,780	1,910	1,754	1,762	48,500	1,762
2020-06-04	1,671	1,768	1,671	1,763	23,700	1,763
2020-06-03	1,726	1,726	1,683	1,703	13,700	1,703
2020-06-02	1,736	1,738	1,700	1,726	6,400	1,726
2020-06-01	1,700	1,736	1,693	1,736	10,700	1,736
2020-05-29	1,700	1,719	1,687	1,700	14,700	1,700
2020-05-28	1,720	1,744	1,682	1,725	16,900	1,725
2020-05-27	1,669	1,711	1,664	1,693	10,400	1,693
2020-05-26	1,700	1,711	1,668	1,682	6,400	1,682
2020-05-25	1,748	1,748	1,624	1,670	12,700	1,670
2020-05-22	1,723	1,763	1,701	1,739	13,800	1,739
2020-05-21	1,739	1,825	1,726	1,726	32,300	1,726
2020-05-20	1,590	1,729	1,588	1,729	24,800	1,729
2020-05-19	1,476	1,594	1,476	1,594	16,600	1,594
2020-05-18	1,410	1,475	1,410	1,475	13,000	1,475
2020-05-15	1,378	1,430	1,378	1,417	12,200	1,417
2020-05-14	1,385	1,385	1,348	1,358	7,200	1,358
2020-05-13	1,385	1,389	1,361	1,384	5,600	1,384
2020-05-12	1,383	1,418	1,372	1,390	10,400	1,390
2020-05-11	1,349	1,408	1,335	1,399	14,000	1,399
2020-05-08	1,245	1,321	1,245	1,321	15,500	1,321
2020-05-07	1,262	1,277	1,232	1,235	20,100	1,235
2020-05-01	1,295	1,299	1,258	1,262	6,100	1,262
2020-04-30	1,280	1,319	1,280	1,295	8,100	1,295
2020-04-28	1,279	1,279	1,245	1,277	12,200	1,277
2020-04-27	1,256	1,271	1,251	1,268	7,100	1,268
2020-04-24	1,238	1,269	1,238	1,253	5,400	1,253
2020-04-23	1,207	1,258	1,207	1,248	9,500	1,248
2020-04-22	1,246	1,246	1,210	1,219	7,100	1,219
2020-04-21	1,279	1,279	1,241	1,249	3,500	1,249
2020-04-20	1,289	1,293	1,259	1,279	6,800	1,279
2020-04-17	1,251	1,289	1,242	1,259	12,400	1,259
2020-04-16	1,233	1,266	1,220	1,266	10,000	1,266
2020-04-15	1,245	1,272	1,227	1,232	8,500	1,232
2020-04-14	1,219	1,259	1,210	1,256	10,600	1,256
2020-04-13	1,252	1,270	1,219	1,219	6,600	1,219
2020-04-10	1,251	1,269	1,221	1,257	11,200	1,257
2020-04-09	1,287	1,287	1,234	1,251	11,700	1,251
2020-04-08	1,267	1,310	1,242	1,299	16,600	1,299
2020-04-07	1,216	1,270	1,200	1,267	17,900	1,267
2020-04-06	1,120	1,209	1,096	1,197	23,500	1,197
2020-04-03	1,142	1,144	1,090	1,121	13,700	1,121
2020-04-02	1,189	1,219	1,134	1,142	16,400	1,142
2020-04-01	1,206	1,260	1,182	1,219	19,000	1,219
2020-03-31	1,274	1,274	1,201	1,215	17,300	1,215
2020-03-30	1,190	1,256	1,188	1,247	20,300	1,247
2020-03-27	1,266	1,310	1,231	1,310	19,000	1,310
2020-03-26	1,300	1,300	1,220	1,251	15,400	1,251
2020-03-25	1,332	1,332	1,250	1,305	27,900	1,305
2020-03-24	1,190	1,231	1,157	1,229	28,400	1,229
2020-03-23	1,043	1,184	1,043	1,142	31,400	1,142
2020-03-19	1,147	1,198	1,127	1,133	16,100	1,133
2020-03-18	1,235	1,276	1,130	1,148	20,100	1,148
2020-03-17	1,081	1,276	1,056	1,246	39,600	1,246
2020-03-16	1,160	1,236	1,126	1,136	24,400	1,136
2020-03-13	1,200	1,224	1,124	1,126	40,300	1,126
2020-03-12	1,365	1,377	1,300	1,308	32,700	1,308
2020-03-11	1,421	1,476	1,385	1,389	16,200	1,389
2020-03-10	1,475	1,475	1,313	1,450	41,300	1,450
2020-03-09	1,623	1,623	1,512	1,515	17,500	1,515
2020-03-06	1,700	1,708	1,623	1,623	17,100	1,623
2020-03-05	1,739	1,739	1,700	1,719	9,500	1,719
2020-03-04	1,755	1,755	1,707	1,714	14,100	1,714
2020-03-03	1,817	1,838	1,735	1,735	17,000	1,735
2020-03-02	1,800	1,832	1,750	1,817	22,400	1,817
2020-02-28	1,921	1,921	1,798	1,799	28,200	1,799
2020-02-27	2,009	2,009	1,949	1,953	12,100	1,953
2020-02-26	1,998	1,998	1,962	1,969	7,700	1,969
2020-02-25	1,983	2,004	1,967	1,980	17,600	1,980
2020-02-21	2,062	2,062	2,051	2,056	3,400	2,056
2020-02-20	2,084	2,084	2,052	2,055	2,800	2,055
2020-02-19	2,080	2,080	2,054	2,058	5,400	2,058
2020-02-18	2,104	2,104	2,060	2,060	10,600	2,060
2020-02-17	2,149	2,149	2,095	2,095	6,900	2,095
2020-02-14	2,158	2,158	2,126	2,149	10,100	2,149
2020-02-13	2,190	2,190	2,150	2,173	12,600	2,173
2020-02-12	2,159	2,200	2,158	2,185	15,900	2,185
2020-02-10	2,166	2,177	2,128	2,145	8,600	2,145
2020-02-07	2,169	2,169	2,142	2,157	3,300	2,157
2020-02-06	2,150	2,179	2,149	2,170	12,700	2,170
2020-02-05	2,131	2,154	2,126	2,126	7,500	2,126
2020-02-04	2,090	2,133	2,080	2,131	6,900	2,131
2020-02-03	2,057	2,097	2,055	2,092	10,500	2,092
2020-01-31	2,105	2,117	2,086	2,115	7,600	2,115
2020-01-30	2,100	2,122	2,047	2,107	14,400	2,107
2020-01-29	2,098	2,111	2,074	2,111	5,700	2,111
2020-01-28	2,089	2,106	2,043	2,103	14,600	2,103
2020-01-27	2,119	2,119	2,090	2,090	10,600	2,090
2020-01-24	2,147	2,169	2,136	2,136	7,400	2,136
2020-01-23	2,149	2,184	2,148	2,148	10,700	2,148
2020-01-22	2,150	2,176	2,149	2,164	4,800	2,164
2020-01-21	2,150	2,172	2,146	2,150	5,200	2,150
2020-01-20	2,143	2,151	2,133	2,140	3,400	2,140
2020-01-17	2,155	2,157	2,126	2,126	5,400	2,126
2020-01-16	2,158	2,158	2,136	2,136	3,800	2,136
2020-01-15	2,167	2,167	2,141	2,158	4,900	2,158
2020-01-14	2,125	2,173	2,120	2,169	8,900	2,169
2020-01-10	2,140	2,143	2,121	2,125	3,300	2,125
2020-01-09	2,128	2,141	2,128	2,140	3,800	2,140
2020-01-08	2,149	2,149	2,104	2,106	8,700	2,106
2020-01-07	2,124	2,158	2,124	2,149	8,100	2,149
2020-01-06	2,111	2,126	2,110	2,110	7,200	2,110

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