戸田工業(4100)の株価時系列情報
戸田工業(4100)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/24 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 |
| 1984/12/22 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1984/12/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1984/12/11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1984/12/06 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 |
| 1984/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1984/11/29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1984/11/28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1984/11/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1984/11/07 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 1984/11/06 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 1984/11/05 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 |
| 1984/10/29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1984/10/22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1984/10/16 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1984/10/06 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1984/10/02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1984/10/01 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1984/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1984/09/27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1984/09/19 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
| 1984/09/05 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1984/09/04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1984/09/03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1984/08/29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1984/07/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1984/07/12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1984/07/11 | 1,650 | 1,650 | 1,650 | 1,650 | 151,000 |
| 1984/07/06 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 1984/07/03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1984/06/27 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1984/06/22 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 |
| 1984/06/20 | 1,800 | 1,800 | 1,800 | 1,800 | 107,000 |
| 1984/06/19 | 1,750 | 1,760 | 1,750 | 1,750 | 198,000 |
| 1984/06/18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1984/06/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1984/06/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1984/05/16 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1984/04/24 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1984/04/19 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1984/04/16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1984/04/07 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 |
| 1984/04/03 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1984/03/31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.30 分割 | ||||
| 1984/03/26 | 3,150 | 3,150 | 3,140 | 3,140 | 4,000 |
| 1984/03/24 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1984/03/23 | 3,170 | 3,170 | 3,170 | 3,170 | 5,000 |
| 1984/03/22 | 3,150 | 3,200 | 3,150 | 3,200 | 6,000 |
| 1984/03/19 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1984/03/17 | 3,100 | 3,120 | 3,100 | 3,120 | 5,000 |
| 1984/03/16 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1984/03/13 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1984/03/08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1984/03/05 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1984/03/01 | 3,680 | 3,680 | 3,680 | 3,680 | 4,000 |
| 1984/02/27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1984/02/24 | 3,650 | 3,650 | 3,650 | 3,650 | 10,000 |
| 1984/02/23 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1984/02/22 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1984/02/21 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 1984/02/17 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1984/02/15 | 3,510 | 3,530 | 3,510 | 3,530 | 4,000 |
| 1984/02/14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1984/02/10 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 1984/02/08 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1984/02/07 | 3,690 | 3,700 | 3,690 | 3,690 | 8,000 |
| 1984/02/06 | 3,710 | 3,740 | 3,700 | 3,700 | 9,000 |
| 1984/02/04 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1984/02/03 | 3,790 | 3,790 | 3,700 | 3,700 | 6,000 |
| 1984/02/02 | 3,890 | 3,890 | 3,800 | 3,800 | 11,000 |
| 1984/02/01 | 3,900 | 3,900 | 3,850 | 3,890 | 20,000 |
| 1984/01/31 | 3,830 | 3,850 | 3,830 | 3,850 | 2,000 |
| 1984/01/30 | 3,950 | 3,990 | 3,850 | 3,880 | 36,000 |
| 1984/01/28 | 3,870 | 3,960 | 3,870 | 3,950 | 27,000 |
| 1984/01/27 | 3,790 | 3,840 | 3,760 | 3,790 | 22,000 |
| 1984/01/26 | 3,790 | 3,810 | 3,740 | 3,750 | 65,000 |
| 1984/01/25 | 3,660 | 3,890 | 3,630 | 3,820 | 159,000 |
| 1984/01/24 | 3,460 | 3,620 | 3,460 | 3,610 | 133,000 |
| 1984/01/23 | 3,410 | 3,490 | 3,400 | 3,460 | 42,000 |
| 1984/01/21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1984/01/19 | 3,330 | 3,330 | 3,320 | 3,320 | 12,000 |
| 1984/01/18 | 3,370 | 3,370 | 3,330 | 3,330 | 9,000 |
| 1984/01/17 | 3,380 | 3,400 | 3,380 | 3,400 | 4,000 |
| 1984/01/13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1984/01/12 | 3,360 | 3,360 | 3,330 | 3,330 | 29,000 |
| 1984/01/11 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 |
| 1984/01/10 | 3,350 | 3,370 | 3,350 | 3,370 | 2,000 |
| 1984/01/09 | 3,390 | 3,390 | 3,350 | 3,350 | 6,000 |
| 1984/01/07 | 3,390 | 3,390 | 3,390 | 3,390 | 6,000 |
| 1984/01/06 | 3,350 | 3,400 | 3,350 | 3,360 | 20,000 |
| 1984/01/05 | 3,250 | 3,260 | 3,250 | 3,260 | 13,000 |
| 1984/01/04 | 3,300 | 3,300 | 3,280 | 3,280 | 3,000 |