4100 戸田工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,555	1,578	1,542	1,566	21,100	1,566
2023-12-28	1,530	1,561	1,509	1,555	29,100	1,555
2023-12-27	1,460	1,528	1,460	1,528	89,300	1,528
2023-12-26	1,454	1,496	1,454	1,468	47,600	1,468
2023-12-25	1,491	1,493	1,455	1,458	39,900	1,458
2023-12-22	1,505	1,517	1,476	1,476	52,200	1,476
2023-12-21	1,510	1,524	1,506	1,507	27,900	1,507
2023-12-20	1,535	1,560	1,529	1,529	16,700	1,529
2023-12-19	1,559	1,566	1,531	1,538	28,700	1,538
2023-12-18	1,571	1,571	1,541	1,559	19,900	1,559
2023-12-15	1,548	1,588	1,544	1,586	33,000	1,586
2023-12-14	1,568	1,589	1,522	1,522	44,100	1,522
2023-12-13	1,588	1,588	1,554	1,567	48,400	1,567
2023-12-12	1,633	1,634	1,593	1,597	30,000	1,597
2023-12-11	1,611	1,650	1,611	1,626	20,600	1,626
2023-12-08	1,620	1,631	1,595	1,600	68,100	1,600
2023-12-07	1,657	1,662	1,633	1,633	21,600	1,633
2023-12-06	1,655	1,671	1,645	1,657	25,300	1,657
2023-12-05	1,686	1,697	1,648	1,658	32,500	1,658
2023-12-04	1,654	1,687	1,642	1,680	24,700	1,680
2023-12-01	1,645	1,666	1,628	1,653	28,800	1,653
2023-11-30	1,640	1,650	1,628	1,632	32,300	1,632
2023-11-29	1,610	1,639	1,604	1,636	37,900	1,636
2023-11-28	1,626	1,631	1,602	1,618	39,200	1,618
2023-11-27	1,654	1,673	1,626	1,626	26,600	1,626
2023-11-24	1,658	1,677	1,641	1,641	25,200	1,641
2023-11-22	1,654	1,673	1,654	1,663	17,000	1,663
2023-11-21	1,656	1,675	1,650	1,673	28,000	1,673
2023-11-20	1,659	1,680	1,650	1,652	43,200	1,652
2023-11-17	1,636	1,650	1,606	1,650	23,800	1,650
2023-11-16	1,646	1,668	1,602	1,636	47,200	1,636
2023-11-15	1,661	1,691	1,646	1,656	34,300	1,656
2023-11-14	1,663	1,701	1,654	1,662	26,900	1,662
2023-11-13	1,731	1,734	1,653	1,672	44,500	1,672
2023-11-10	1,759	1,765	1,738	1,757	30,000	1,757
2023-11-09	1,748	1,757	1,731	1,756	26,100	1,756
2023-11-08	1,822	1,822	1,745	1,755	32,500	1,755
2023-11-07	1,815	1,829	1,810	1,823	15,700	1,823
2023-11-06	1,790	1,821	1,777	1,818	25,100	1,818
2023-11-02	1,785	1,786	1,768	1,776	20,100	1,776
2023-11-01	1,765	1,782	1,760	1,782	20,500	1,782
2023-10-31	1,720	1,746	1,700	1,746	21,100	1,746
2023-10-30	1,743	1,743	1,714	1,720	16,900	1,720
2023-10-27	1,686	1,740	1,686	1,740	24,200	1,740
2023-10-26	1,692	1,718	1,686	1,690	23,000	1,690
2023-10-25	1,739	1,744	1,713	1,719	13,700	1,719
2023-10-24	1,708	1,731	1,655	1,728	43,600	1,728
2023-10-23	1,755	1,767	1,705	1,708	28,700	1,708
2023-10-20	1,760	1,773	1,751	1,760	18,100	1,760
2023-10-19	1,789	1,790	1,765	1,771	20,400	1,771
2023-10-18	1,790	1,795	1,768	1,793	12,300	1,793
2023-10-17	1,771	1,808	1,770	1,775	27,000	1,775
2023-10-16	1,795	1,798	1,763	1,768	25,900	1,768
2023-10-13	1,859	1,859	1,805	1,805	30,700	1,805
2023-10-12	1,838	1,876	1,830	1,876	14,100	1,876
2023-10-11	1,858	1,862	1,835	1,838	19,200	1,838
2023-10-10	1,836	1,860	1,836	1,858	19,100	1,858
2023-10-06	1,812	1,840	1,812	1,833	16,500	1,833
2023-10-05	1,797	1,833	1,788	1,831	35,800	1,831
2023-10-04	1,820	1,820	1,760	1,770	47,500	1,770
2023-10-03	1,878	1,878	1,832	1,838	52,400	1,838
2023-10-02	1,920	1,938	1,884	1,884	29,100	1,884
2023-09-29	1,938	1,938	1,905	1,915	26,100	1,915
2023-09-28	1,951	1,956	1,920	1,925	23,200	1,925
2023-09-27	1,914	1,946	1,895	1,945	29,600	1,945
2023-09-26	1,936	1,950	1,917	1,923	18,500	1,923
2023-09-25	1,946	1,958	1,943	1,950	16,400	1,950
2023-09-22	1,922	1,961	1,915	1,946	23,200	1,946
2023-09-21	1,954	1,970	1,926	1,939	29,000	1,939
2023-09-20	2,017	2,020	1,953	1,954	39,000	1,954
2023-09-19	2,050	2,050	2,012	2,023	26,500	2,023
2023-09-15	2,030	2,060	2,023	2,052	45,500	2,052
2023-09-14	1,978	2,030	1,978	2,023	47,700	2,023
2023-09-13	1,966	1,984	1,964	1,979	28,400	1,979
2023-09-12	1,936	1,967	1,936	1,966	20,000	1,966
2023-09-11	1,954	1,965	1,936	1,940	25,700	1,940
2023-09-08	1,981	1,991	1,948	1,954	63,400	1,954
2023-09-07	2,021	2,021	1,990	1,993	36,700	1,993
2023-09-06	2,020	2,033	2,009	2,021	20,400	2,021
2023-09-05	2,014	2,016	1,987	2,011	31,000	2,011
2023-09-04	1,982	2,006	1,966	2,005	38,700	2,005
2023-09-01	1,975	1,987	1,964	1,983	24,700	1,983
2023-08-31	1,977	1,979	1,957	1,959	37,400	1,959
2023-08-30	1,968	1,968	1,932	1,946	27,300	1,946
2023-08-29	1,952	1,965	1,938	1,955	21,700	1,955
2023-08-28	1,964	1,976	1,945	1,956	21,000	1,956
2023-08-25	1,950	1,965	1,941	1,952	18,100	1,952
2023-08-24	1,984	1,987	1,960	1,968	22,500	1,968
2023-08-23	1,923	1,967	1,921	1,967	36,000	1,967
2023-08-22	1,903	1,929	1,882	1,923	45,500	1,923
2023-08-21	1,898	1,916	1,892	1,899	31,500	1,899
2023-08-18	1,933	1,938	1,903	1,904	38,700	1,904
2023-08-17	1,983	1,984	1,930	1,958	53,600	1,958
2023-08-16	2,000	2,004	1,974	1,983	25,900	1,983
2023-08-15	2,021	2,025	1,991	1,995	15,500	1,995
2023-08-14	2,025	2,028	1,977	2,003	70,900	2,003
2023-08-10	1,982	2,037	1,954	2,037	58,800	2,037
2023-08-09	2,025	2,035	1,974	1,978	108,600	1,978
2023-08-08	2,136	2,138	2,096	2,116	47,600	2,116
2023-08-07	2,058	2,125	2,047	2,122	39,000	2,122
2023-08-04	2,062	2,086	2,048	2,063	31,700	2,063
2023-08-03	2,131	2,131	2,070	2,077	64,200	2,077
2023-08-02	2,168	2,176	2,150	2,150	26,000	2,150
2023-08-01	2,180	2,218	2,168	2,181	19,800	2,181
2023-07-31	2,190	2,216	2,168	2,183	36,100	2,183
2023-07-28	2,166	2,179	2,135	2,177	62,100	2,177
2023-07-27	2,200	2,207	2,173	2,193	23,800	2,193
2023-07-26	2,220	2,220	2,190	2,198	18,100	2,198
2023-07-25	2,230	2,236	2,214	2,220	30,000	2,220
2023-07-24	2,205	2,227	2,195	2,213	24,000	2,213
2023-07-21	2,202	2,203	2,176	2,178	24,100	2,178
2023-07-20	2,225	2,234	2,198	2,202	23,500	2,202
2023-07-19	2,220	2,227	2,196	2,227	33,700	2,227
2023-07-18	2,156	2,187	2,156	2,186	25,700	2,186
2023-07-14	2,216	2,227	2,138	2,163	47,800	2,163
2023-07-13	2,200	2,213	2,187	2,202	38,000	2,202
2023-07-12	2,226	2,250	2,201	2,202	32,200	2,202
2023-07-11	2,251	2,261	2,216	2,227	26,600	2,227
2023-07-10	2,298	2,304	2,220	2,227	59,900	2,227
2023-07-07	2,280	2,288	2,252	2,272	39,100	2,272
2023-07-06	2,340	2,340	2,286	2,293	40,100	2,293
2023-07-05	2,322	2,341	2,308	2,341	28,300	2,341
2023-07-04	2,335	2,344	2,318	2,323	18,500	2,323
2023-07-03	2,349	2,368	2,334	2,341	41,200	2,341
2023-06-30	2,336	2,340	2,311	2,326	20,100	2,326
2023-06-29	2,361	2,384	2,327	2,336	36,600	2,336
2023-06-28	2,365	2,370	2,331	2,361	27,000	2,361
2023-06-27	2,347	2,367	2,312	2,351	29,600	2,351
2023-06-26	2,353	2,382	2,335	2,347	34,100	2,347
2023-06-23	2,393	2,404	2,337	2,353	41,500	2,353
2023-06-22	2,410	2,431	2,396	2,404	19,200	2,404
2023-06-21	2,433	2,433	2,398	2,407	25,900	2,407
2023-06-20	2,431	2,480	2,416	2,433	51,100	2,433
2023-06-19	2,400	2,441	2,390	2,407	27,300	2,407
2023-06-16	2,400	2,445	2,376	2,408	54,000	2,408
2023-06-15	2,385	2,390	2,360	2,376	22,400	2,376
2023-06-14	2,411	2,427	2,382	2,385	25,100	2,385
2023-06-13	2,427	2,438	2,381	2,385	30,400	2,385
2023-06-12	2,365	2,407	2,351	2,397	42,000	2,397
2023-06-09	2,349	2,360	2,333	2,347	14,900	2,347
2023-06-08	2,376	2,395	2,327	2,333	31,500	2,333
2023-06-07	2,359	2,404	2,352	2,360	32,100	2,360
2023-06-06	2,356	2,378	2,340	2,359	19,300	2,359
2023-06-05	2,336	2,378	2,331	2,365	26,900	2,365
2023-06-02	2,311	2,337	2,300	2,316	22,000	2,316
2023-06-01	2,307	2,332	2,288	2,303	19,900	2,303
2023-05-31	2,313	2,316	2,296	2,306	22,200	2,306
2023-05-30	2,310	2,326	2,302	2,314	17,100	2,314
2023-05-29	2,343	2,355	2,312	2,316	18,500	2,316
2023-05-26	2,340	2,362	2,315	2,320	14,900	2,320
2023-05-25	2,312	2,350	2,312	2,349	20,100	2,349
2023-05-24	2,315	2,348	2,307	2,328	14,900	2,328
2023-05-23	2,350	2,364	2,304	2,321	27,800	2,321
2023-05-22	2,327	2,365	2,325	2,355	18,100	2,355
2023-05-19	2,346	2,380	2,322	2,327	25,500	2,327
2023-05-18	2,340	2,379	2,331	2,346	21,300	2,346
2023-05-17	2,365	2,390	2,319	2,337	38,500	2,337
2023-05-16	2,279	2,354	2,261	2,351	97,100	2,351
2023-05-15	2,419	2,419	2,370	2,400	57,200	2,400
2023-05-12	2,451	2,464	2,411	2,432	48,800	2,432
2023-05-11	2,470	2,489	2,460	2,461	18,000	2,461
2023-05-10	2,470	2,500	2,460	2,471	16,000	2,471
2023-05-09	2,493	2,493	2,460	2,475	21,700	2,475
2023-05-08	2,455	2,490	2,455	2,483	18,700	2,483
2023-05-02	2,455	2,490	2,436	2,475	16,500	2,475
2023-05-01	2,485	2,493	2,457	2,480	27,500	2,480
2023-04-28	2,463	2,465	2,410	2,464	24,100	2,464
2023-04-27	2,401	2,438	2,397	2,431	26,400	2,431
2023-04-26	2,428	2,439	2,407	2,420	24,300	2,420
2023-04-25	2,475	2,503	2,444	2,445	38,200	2,445
2023-04-24	2,460	2,490	2,460	2,479	13,800	2,479
2023-04-21	2,499	2,499	2,454	2,464	16,500	2,464
2023-04-20	2,469	2,506	2,460	2,484	21,200	2,484
2023-04-19	2,451	2,472	2,433	2,469	22,400	2,469
2023-04-18	2,478	2,486	2,451	2,454	14,000	2,454
2023-04-17	2,494	2,497	2,453	2,460	14,700	2,460
2023-04-14	2,493	2,502	2,463	2,479	29,100	2,479
2023-04-13	2,450	2,466	2,440	2,458	13,400	2,458
2023-04-12	2,469	2,480	2,449	2,474	27,300	2,474
2023-04-11	2,441	2,478	2,433	2,469	21,000	2,469
2023-04-10	2,433	2,449	2,420	2,441	19,800	2,441
2023-04-07	2,432	2,456	2,417	2,439	26,100	2,439
2023-04-06	2,489	2,489	2,432	2,434	28,200	2,434
2023-04-05	2,530	2,538	2,458	2,475	42,900	2,475
2023-04-04	2,585	2,585	2,526	2,530	30,500	2,530
2023-04-03	2,550	2,587	2,530	2,580	27,900	2,580
2023-03-31	2,540	2,568	2,537	2,538	17,800	2,538
2023-03-30	2,514	2,565	2,514	2,553	24,100	2,553
2023-03-29	2,540	2,540	2,504	2,528	32,900	2,528
2023-03-28	2,569	2,569	2,519	2,543	27,900	2,543
2023-03-27	2,568	2,580	2,526	2,569	20,900	2,569
2023-03-24	2,550	2,563	2,531	2,557	21,600	2,557
2023-03-23	2,599	2,599	2,554	2,565	33,100	2,565
2023-03-22	2,510	2,609	2,503	2,602	55,700	2,602
2023-03-20	2,536	2,557	2,465	2,465	61,600	2,465
2023-03-17	2,545	2,596	2,534	2,566	58,600	2,566
2023-03-16	2,602	2,605	2,506	2,527	134,400	2,527
2023-03-15	2,555	2,734	2,540	2,666	173,800	2,666
2023-03-14	2,431	2,513	2,425	2,497	77,200	2,497
2023-03-13	2,427	2,427	2,384	2,420	33,000	2,420
2023-03-10	2,474	2,486	2,463	2,470	35,100	2,470
2023-03-09	2,535	2,535	2,494	2,511	24,700	2,511
2023-03-08	2,487	2,523	2,475	2,513	19,300	2,513
2023-03-07	2,537	2,548	2,506	2,519	21,100	2,519
2023-03-06	2,521	2,572	2,519	2,537	29,300	2,537
2023-03-03	2,480	2,500	2,470	2,500	21,400	2,500
2023-03-02	2,503	2,503	2,459	2,486	34,500	2,486
2023-03-01	2,520	2,533	2,485	2,510	24,000	2,510
2023-02-28	2,589	2,589	2,541	2,544	22,800	2,544
2023-02-27	2,531	2,583	2,528	2,567	23,500	2,567
2023-02-24	2,498	2,540	2,498	2,533	17,500	2,533
2023-02-22	2,480	2,506	2,472	2,498	13,600	2,498
2023-02-21	2,514	2,533	2,505	2,512	14,800	2,512
2023-02-20	2,495	2,514	2,470	2,514	10,700	2,514
2023-02-17	2,538	2,540	2,478	2,478	22,800	2,478
2023-02-16	2,488	2,540	2,488	2,538	21,300	2,538
2023-02-15	2,502	2,508	2,453	2,488	28,700	2,488
2023-02-14	2,515	2,519	2,474	2,502	26,200	2,502
2023-02-13	2,505	2,506	2,410	2,490	68,000	2,490
2023-02-10	2,545	2,545	2,512	2,512	29,900	2,512
2023-02-09	2,553	2,559	2,519	2,556	36,600	2,556
2023-02-08	2,610	2,639	2,554	2,581	29,400	2,581
2023-02-07	2,601	2,629	2,594	2,610	29,000	2,610
2023-02-06	2,561	2,620	2,561	2,591	38,400	2,591
2023-02-03	2,546	2,597	2,546	2,561	15,100	2,561
2023-02-02	2,605	2,605	2,548	2,562	22,600	2,562
2023-02-01	2,577	2,612	2,577	2,591	22,800	2,591
2023-01-31	2,549	2,597	2,535	2,557	56,200	2,557
2023-01-30	2,550	2,582	2,540	2,558	27,900	2,558
2023-01-27	2,543	2,565	2,531	2,539	20,000	2,539
2023-01-26	2,542	2,549	2,521	2,542	22,700	2,542
2023-01-25	2,533	2,565	2,516	2,542	19,500	2,542
2023-01-24	2,520	2,555	2,510	2,540	34,500	2,540
2023-01-23	2,511	2,511	2,473	2,494	22,600	2,494
2023-01-20	2,467	2,494	2,443	2,484	25,500	2,484
2023-01-19	2,474	2,486	2,454	2,467	19,100	2,467
2023-01-18	2,435	2,510	2,425	2,477	23,100	2,477
2023-01-17	2,416	2,465	2,416	2,438	18,800	2,438
2023-01-16	2,449	2,449	2,393	2,414	28,500	2,414
2023-01-13	2,471	2,486	2,436	2,461	33,800	2,461
2023-01-12	2,531	2,545	2,476	2,477	23,100	2,477
2023-01-11	2,473	2,530	2,467	2,515	28,300	2,515
2023-01-10	2,515	2,535	2,471	2,480	22,300	2,480
2023-01-06	2,401	2,480	2,394	2,478	46,200	2,478
2023-01-05	2,424	2,458	2,403	2,422	32,600	2,422
2023-01-04	2,510	2,510	2,430	2,434	41,200	2,434

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04月
日	月	火	水	木	金	土
« 03月29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