4100 戸田工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,561	2,580	2,490	2,510	54,700	2,510
2022-12-29	2,406	2,519	2,397	2,516	80,600	2,516
2022-12-28	2,408	2,425	2,380	2,388	52,900	2,388
2022-12-27	2,470	2,494	2,426	2,427	64,200	2,427
2022-12-26	2,350	2,438	2,345	2,426	73,700	2,426
2022-12-23	2,407	2,407	2,353	2,362	102,400	2,362
2022-12-22	2,502	2,513	2,436	2,440	63,600	2,440
2022-12-21	2,519	2,524	2,451	2,483	109,500	2,483
2022-12-20	2,659	2,659	2,501	2,529	119,200	2,529
2022-12-19	2,698	2,709	2,626	2,658	83,200	2,658
2022-12-16	2,730	2,736	2,702	2,708	50,200	2,708
2022-12-15	2,769	2,803	2,739	2,768	44,100	2,768
2022-12-14	2,759	2,786	2,733	2,767	60,400	2,767
2022-12-13	2,727	2,758	2,709	2,709	42,900	2,709
2022-12-12	2,765	2,765	2,711	2,718	50,300	2,718
2022-12-09	2,766	2,789	2,755	2,765	30,300	2,765
2022-12-08	2,810	2,810	2,725	2,755	37,600	2,755
2022-12-07	2,768	2,818	2,755	2,792	36,800	2,792
2022-12-06	2,826	2,830	2,762	2,793	41,600	2,793
2022-12-05	2,887	2,888	2,812	2,834	46,900	2,834
2022-12-02	2,958	2,958	2,891	2,894	40,700	2,894
2022-12-01	2,993	2,993	2,931	2,954	47,100	2,954
2022-11-30	3,025	3,025	2,941	2,948	56,900	2,948
2022-11-29	2,968	3,035	2,918	3,035	81,000	3,035
2022-11-28	3,060	3,060	2,973	2,986	38,900	2,986
2022-11-25	3,085	3,105	3,025	3,050	38,600	3,050
2022-11-24	3,000	3,080	2,983	3,055	64,700	3,055
2022-11-22	3,050	3,050	2,975	2,977	64,500	2,977
2022-11-21	2,930	3,050	2,890	3,020	79,800	3,020
2022-11-18	2,885	2,949	2,880	2,910	75,400	2,910
2022-11-17	2,978	2,978	2,893	2,893	86,000	2,893
2022-11-16	2,960	3,030	2,932	2,986	74,200	2,986
2022-11-15	3,060	3,060	2,947	2,977	112,900	2,977
2022-11-14	3,095	3,095	2,921	3,080	202,200	3,080
2022-11-11	3,200	3,220	3,130	3,165	94,400	3,165
2022-11-10	3,100	3,160	3,080	3,100	49,100	3,100
2022-11-09	3,050	3,170	3,050	3,135	72,400	3,135
2022-11-08	3,100	3,100	3,030	3,075	47,300	3,075
2022-11-07	3,110	3,145	3,075	3,080	66,500	3,080
2022-11-04	2,998	3,080	2,992	3,075	52,900	3,075
2022-11-02	3,005	3,055	2,998	3,025	46,900	3,025
2022-11-01	3,030	3,060	2,980	2,998	75,500	2,998
2022-10-31	2,974	3,055	2,930	3,010	132,000	3,010
2022-10-28	2,830	2,880	2,809	2,852	40,000	2,852
2022-10-27	2,900	2,935	2,834	2,834	45,900	2,834
2022-10-26	2,891	2,918	2,872	2,916	28,900	2,916
2022-10-25	2,942	2,955	2,889	2,891	33,900	2,891
2022-10-24	2,906	2,991	2,895	2,932	63,300	2,932
2022-10-21	2,826	2,866	2,803	2,856	38,900	2,856
2022-10-20	2,858	2,887	2,800	2,835	40,100	2,835
2022-10-19	2,902	2,970	2,876	2,876	57,000	2,876
2022-10-18	2,886	2,917	2,852	2,897	90,900	2,897
2022-10-17	2,763	2,811	2,750	2,793	40,000	2,793
2022-10-14	2,783	2,815	2,733	2,813	40,700	2,813
2022-10-13	2,747	2,769	2,708	2,717	42,400	2,717
2022-10-12	2,839	2,839	2,730	2,777	45,900	2,777
2022-10-11	2,840	2,878	2,800	2,839	61,200	2,839
2022-10-07	2,839	2,910	2,839	2,878	39,700	2,878
2022-10-06	2,771	2,904	2,770	2,882	71,500	2,882
2022-10-05	2,770	2,795	2,722	2,771	41,100	2,771
2022-10-04	2,744	2,773	2,721	2,729	74,500	2,729
2022-10-03	2,600	2,687	2,556	2,678	51,700	2,678
2022-09-30	2,609	2,652	2,584	2,624	57,500	2,624
2022-09-29	2,709	2,741	2,613	2,659	56,700	2,659
2022-09-28	2,720	2,720	2,618	2,664	85,000	2,664
2022-09-27	2,704	2,740	2,652	2,694	70,300	2,694
2022-09-26	2,813	2,820	2,675	2,707	136,400	2,707
2022-09-22	2,879	2,929	2,843	2,889	69,100	2,889
2022-09-21	2,975	2,975	2,845	2,909	131,700	2,909
2022-09-20	3,005	3,125	2,985	3,005	115,900	3,005
2022-09-16	3,130	3,180	2,994	2,996	146,500	2,996
2022-09-15	3,130	3,230	3,070	3,150	146,500	3,150
2022-09-14	3,000	3,225	2,988	3,135	228,200	3,135
2022-09-13	2,922	3,155	2,901	3,090	290,900	3,090
2022-09-12	2,698	2,858	2,698	2,844	175,300	2,844
2022-09-09	2,630	2,699	2,625	2,670	56,900	2,670
2022-09-08	2,648	2,659	2,629	2,644	35,300	2,644
2022-09-07	2,637	2,667	2,556	2,615	55,900	2,615
2022-09-06	2,680	2,700	2,624	2,660	46,500	2,660
2022-09-05	2,580	2,695	2,580	2,678	84,100	2,678
2022-09-02	2,728	2,729	2,570	2,580	117,900	2,580
2022-09-01	2,674	2,779	2,643	2,725	116,700	2,725
2022-08-31	2,675	2,719	2,667	2,680	35,800	2,680
2022-08-30	2,618	2,706	2,618	2,706	56,400	2,706
2022-08-29	2,551	2,614	2,551	2,598	43,500	2,598
2022-08-26	2,610	2,661	2,608	2,651	48,600	2,651
2022-08-25	2,664	2,685	2,576	2,606	58,300	2,606
2022-08-24	2,622	2,676	2,620	2,659	53,300	2,659
2022-08-23	2,660	2,684	2,614	2,621	75,200	2,621
2022-08-22	2,570	2,684	2,553	2,684	91,000	2,684
2022-08-19	2,508	2,625	2,507	2,595	80,500	2,595
2022-08-18	2,521	2,521	2,485	2,508	29,100	2,508
2022-08-17	2,521	2,569	2,521	2,541	37,700	2,541
2022-08-16	2,506	2,523	2,470	2,523	47,700	2,523
2022-08-15	2,503	2,569	2,490	2,523	52,200	2,523
2022-08-12	2,453	2,501	2,435	2,490	60,100	2,490
2022-08-10	2,402	2,439	2,343	2,426	89,200	2,426
2022-08-09	2,488	2,525	2,405	2,416	221,700	2,416
2022-08-08	2,580	2,619	2,569	2,613	111,000	2,613
2022-08-05	2,573	2,578	2,532	2,570	39,800	2,570
2022-08-04	2,556	2,575	2,506	2,563	44,000	2,563
2022-08-03	2,539	2,576	2,504	2,540	68,300	2,540
2022-08-02	2,630	2,630	2,530	2,550	88,200	2,550
2022-08-01	2,434	2,596	2,426	2,587	137,100	2,587
2022-07-29	2,388	2,420	2,370	2,403	24,500	2,403
2022-07-28	2,415	2,425	2,363	2,396	35,000	2,396
2022-07-27	2,360	2,417	2,360	2,410	29,200	2,410
2022-07-26	2,363	2,393	2,345	2,386	21,500	2,386
2022-07-25	2,383	2,386	2,357	2,361	23,600	2,361
2022-07-22	2,420	2,420	2,378	2,410	32,500	2,410
2022-07-21	2,398	2,429	2,381	2,423	46,700	2,423
2022-07-20	2,321	2,377	2,321	2,370	49,800	2,370
2022-07-19	2,245	2,290	2,242	2,279	27,300	2,279
2022-07-15	2,280	2,280	2,228	2,247	35,200	2,247
2022-07-14	2,248	2,285	2,248	2,280	23,400	2,280
2022-07-13	2,233	2,277	2,230	2,271	35,500	2,271
2022-07-12	2,305	2,305	2,231	2,246	31,900	2,246
2022-07-11	2,300	2,347	2,295	2,309	31,800	2,309
2022-07-08	2,341	2,357	2,291	2,295	48,500	2,295
2022-07-07	2,240	2,325	2,215	2,300	48,700	2,300
2022-07-06	2,248	2,248	2,200	2,232	43,700	2,232
2022-07-05	2,254	2,302	2,254	2,274	30,800	2,274
2022-07-04	2,271	2,288	2,212	2,254	81,700	2,254
2022-07-01	2,325	2,363	2,263	2,285	55,400	2,285
2022-06-30	2,410	2,418	2,323	2,331	55,700	2,331
2022-06-29	2,339	2,410	2,339	2,410	39,300	2,410
2022-06-28	2,360	2,401	2,350	2,389	28,700	2,389
2022-06-27	2,365	2,378	2,337	2,370	37,400	2,370
2022-06-24	2,292	2,334	2,249	2,328	55,500	2,328
2022-06-23	2,235	2,284	2,212	2,254	60,100	2,254
2022-06-22	2,365	2,365	2,250	2,251	63,900	2,251
2022-06-21	2,309	2,347	2,293	2,335	45,400	2,335
2022-06-20	2,419	2,429	2,261	2,269	90,600	2,269
2022-06-17	2,420	2,454	2,385	2,417	66,000	2,417
2022-06-16	2,600	2,607	2,499	2,500	45,500	2,500
2022-06-15	2,618	2,650	2,550	2,550	45,600	2,550
2022-06-14	2,557	2,659	2,555	2,659	52,700	2,659
2022-06-13	2,626	2,668	2,595	2,628	56,300	2,628
2022-06-10	2,746	2,759	2,677	2,703	66,900	2,703
2022-06-09	2,840	2,840	2,775	2,796	48,700	2,796
2022-06-08	2,751	2,847	2,751	2,841	83,300	2,841
2022-06-07	2,782	2,806	2,728	2,735	64,000	2,735
2022-06-06	2,685	2,800	2,672	2,782	59,100	2,782
2022-06-03	2,729	2,764	2,703	2,720	51,300	2,720
2022-06-02	2,677	2,728	2,674	2,686	66,800	2,686
2022-06-01	2,611	2,683	2,603	2,669	43,500	2,669
2022-05-31	2,617	2,660	2,584	2,638	52,600	2,638
2022-05-30	2,544	2,642	2,529	2,636	81,100	2,636
2022-05-27	2,583	2,583	2,490	2,490	45,200	2,490
2022-05-26	2,519	2,577	2,519	2,547	51,300	2,547
2022-05-25	2,575	2,590	2,518	2,519	66,600	2,519
2022-05-24	2,630	2,671	2,583	2,583	52,000	2,583
2022-05-23	2,673	2,690	2,633	2,639	56,200	2,639
2022-05-20	2,606	2,663	2,541	2,654	98,700	2,654
2022-05-19	2,449	2,595	2,445	2,587	106,300	2,587
2022-05-18	2,459	2,524	2,431	2,510	83,300	2,510
2022-05-17	2,343	2,416	2,320	2,409	58,400	2,409
2022-05-16	2,295	2,376	2,235	2,343	168,600	2,343
2022-05-13	2,390	2,469	2,390	2,442	80,300	2,442
2022-05-12	2,410	2,436	2,386	2,393	64,300	2,393
2022-05-11	2,440	2,483	2,423	2,469	52,200	2,469
2022-05-10	2,374	2,440	2,333	2,440	77,400	2,440
2022-05-09	2,500	2,509	2,395	2,424	106,800	2,424
2022-05-06	2,488	2,556	2,455	2,550	61,900	2,550
2022-05-02	2,475	2,544	2,452	2,530	54,700	2,530
2022-04-28	2,487	2,508	2,434	2,500	62,600	2,500
2022-04-27	2,480	2,494	2,446	2,483	77,300	2,483
2022-04-26	2,534	2,553	2,440	2,544	84,100	2,544
2022-04-25	2,425	2,525	2,425	2,487	98,600	2,487
2022-04-22	2,752	2,773	2,496	2,525	338,400	2,525
2022-04-21	2,740	2,883	2,720	2,810	228,400	2,810
2022-04-20	2,745	2,745	2,692	2,707	41,300	2,707
2022-04-19	2,659	2,729	2,659	2,722	34,400	2,722
2022-04-18	2,700	2,700	2,600	2,656	57,500	2,656
2022-04-15	2,740	2,748	2,702	2,702	29,500	2,702
2022-04-14	2,800	2,807	2,756	2,778	48,600	2,778
2022-04-13	2,661	2,789	2,661	2,789	72,900	2,789
2022-04-12	2,651	2,680	2,620	2,647	47,800	2,647
2022-04-11	2,735	2,764	2,690	2,701	37,700	2,701
2022-04-08	2,675	2,743	2,642	2,734	62,400	2,734
2022-04-07	2,652	2,680	2,630	2,648	47,600	2,648
2022-04-06	2,750	2,753	2,709	2,720	57,500	2,720
2022-04-05	2,866	2,900	2,798	2,799	78,700	2,799
2022-04-04	2,782	2,822	2,735	2,800	55,400	2,800
2022-04-01	2,850	2,850	2,750	2,782	107,100	2,782
2022-03-31	2,820	2,904	2,787	2,891	104,700	2,891
2022-03-30	2,800	2,858	2,762	2,858	98,100	2,858
2022-03-29	2,700	2,769	2,688	2,769	86,200	2,769
2022-03-28	2,720	2,721	2,651	2,668	59,900	2,668
2022-03-25	2,766	2,776	2,684	2,742	81,200	2,742
2022-03-24	2,651	2,722	2,621	2,716	64,600	2,716
2022-03-23	2,723	2,765	2,694	2,707	113,200	2,707
2022-03-22	2,805	2,838	2,663	2,692	212,500	2,692
2022-03-18	2,668	2,797	2,665	2,797	171,100	2,797
2022-03-17	2,650	2,684	2,601	2,666	168,800	2,666
2022-03-16	2,548	2,548	2,450	2,546	138,500	2,546
2022-03-15	2,380	2,487	2,351	2,468	146,800	2,468
2022-03-14	2,367	2,418	2,325	2,330	56,200	2,330
2022-03-11	2,388	2,399	2,307	2,343	83,300	2,343
2022-03-10	2,445	2,456	2,400	2,413	85,200	2,413
2022-03-09	2,381	2,421	2,321	2,334	103,900	2,334
2022-03-08	2,360	2,413	2,310	2,333	159,000	2,333
2022-03-07	2,480	2,480	2,379	2,413	144,800	2,413
2022-03-04	2,650	2,650	2,515	2,553	112,700	2,553
2022-03-03	2,600	2,680	2,600	2,648	133,400	2,648
2022-03-02	2,556	2,611	2,534	2,550	133,900	2,550
2022-03-01	2,540	2,671	2,540	2,654	141,000	2,654
2022-02-28	2,552	2,593	2,451	2,535	123,000	2,535
2022-02-25	2,518	2,559	2,492	2,544	109,500	2,544
2022-02-24	2,415	2,526	2,415	2,469	202,300	2,469
2022-02-22	2,496	2,543	2,448	2,463	132,300	2,463
2022-02-21	2,601	2,601	2,524	2,546	126,100	2,546
2022-02-18	2,613	2,688	2,594	2,637	190,800	2,637
2022-02-17	2,788	2,791	2,687	2,708	196,600	2,708
2022-02-16	2,850	2,854	2,766	2,802	125,400	2,802
2022-02-15	2,855	2,873	2,752	2,780	181,900	2,780
2022-02-14	2,872	2,907	2,793	2,863	208,700	2,863
2022-02-10	3,155	3,185	2,941	2,972	321,100	2,972
2022-02-09	3,220	3,375	3,050	3,115	352,700	3,115
2022-02-08	3,105	3,190	3,030	3,040	136,800	3,040
2022-02-07	3,285	3,285	3,110	3,115	126,500	3,115
2022-02-04	3,275	3,340	3,215	3,305	93,000	3,305
2022-02-03	3,435	3,435	3,305	3,340	87,400	3,340
2022-02-02	3,430	3,460	3,380	3,435	88,100	3,435
2022-02-01	3,475	3,515	3,350	3,380	121,300	3,380
2022-01-31	3,300	3,400	3,200	3,380	128,900	3,380
2022-01-28	3,290	3,355	3,185	3,300	138,200	3,300
2022-01-27	3,450	3,455	3,185	3,220	191,200	3,220
2022-01-26	3,270	3,460	3,270	3,400	172,900	3,400
2022-01-25	3,490	3,530	3,210	3,240	186,500	3,240
2022-01-24	3,405	3,490	3,320	3,465	136,900	3,465
2022-01-21	3,455	3,540	3,390	3,525	127,600	3,525
2022-01-20	3,450	3,600	3,405	3,590	161,700	3,590
2022-01-19	3,625	3,650	3,435	3,475	237,400	3,475
2022-01-18	3,685	3,810	3,630	3,730	173,300	3,730
2022-01-17	3,990	4,020	3,700	3,705	254,900	3,705
2022-01-14	4,055	4,125	3,890	3,960	254,800	3,960
2022-01-13	3,965	4,160	3,945	4,120	285,000	4,120
2022-01-12	3,940	3,970	3,805	3,955	199,400	3,955
2022-01-11	3,805	3,895	3,735	3,840	244,300	3,840
2022-01-07	3,970	4,005	3,715	3,765	253,300	3,765
2022-01-06	4,060	4,095	3,900	3,900	233,200	3,900
2022-01-05	4,320	4,400	4,070	4,130	337,600	4,130
2022-01-04	4,400	4,490	4,245	4,305	403,800	4,305

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