戸上電機製作所(6643)の株価時系列情報
戸上電機製作所(6643)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 315 | 316 | 315 | 316 | 4,000 |
| 1996/12/27 | 315 | 316 | 315 | 316 | 2,000 |
| 1996/12/26 | 325 | 325 | 315 | 315 | 8,000 |
| 1996/12/25 | 325 | 326 | 325 | 326 | 10,000 |
| 1996/12/24 | 325 | 325 | 325 | 325 | 3,000 |
| 1996/12/20 | 340 | 340 | 325 | 325 | 31,000 |
| 1996/12/19 | 330 | 330 | 330 | 330 | 5,000 |
| 1996/12/18 | 340 | 340 | 330 | 330 | 11,000 |
| 1996/12/17 | 331 | 331 | 330 | 330 | 6,000 |
| 1996/12/16 | 345 | 345 | 325 | 326 | 4,000 |
| 1996/12/13 | 350 | 350 | 350 | 350 | 13,000 |
| 1996/12/11 | 351 | 351 | 350 | 350 | 69,000 |
| 1996/12/10 | 355 | 355 | 351 | 351 | 66,000 |
| 1996/12/09 | 360 | 360 | 355 | 355 | 6,000 |
| 1996/12/06 | 360 | 361 | 360 | 360 | 7,000 |
| 1996/12/05 | 365 | 365 | 360 | 360 | 6,000 |
| 1996/12/03 | 370 | 370 | 368 | 370 | 23,000 |
| 1996/12/02 | 375 | 375 | 370 | 370 | 6,000 |
| 1996/11/29 | 370 | 370 | 370 | 370 | 8,000 |
| 1996/11/28 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/11/27 | 373 | 374 | 370 | 370 | 33,000 |
| 1996/11/26 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/11/25 | 373 | 375 | 373 | 375 | 3,000 |
| 1996/11/22 | 374 | 374 | 370 | 370 | 6,000 |
| 1996/11/21 | 375 | 380 | 371 | 375 | 14,000 |
| 1996/11/20 | 379 | 379 | 375 | 375 | 13,000 |
| 1996/11/19 | 395 | 395 | 381 | 381 | 7,000 |
| 1996/11/18 | 393 | 396 | 393 | 396 | 5,000 |
| 1996/11/15 | 394 | 394 | 393 | 394 | 13,000 |
| 1996/11/14 | 400 | 400 | 398 | 398 | 6,000 |
| 1996/11/13 | 390 | 400 | 390 | 400 | 3,000 |
| 1996/11/12 | 391 | 391 | 388 | 388 | 13,000 |
| 1996/11/11 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/11/08 | 392 | 400 | 392 | 400 | 28,000 |
| 1996/11/07 | 391 | 393 | 390 | 392 | 30,000 |
| 1996/11/06 | 380 | 390 | 380 | 386 | 24,000 |
| 1996/11/05 | 399 | 399 | 390 | 390 | 3,000 |
| 1996/11/01 | 408 | 408 | 391 | 400 | 31,000 |
| 1996/10/31 | 390 | 416 | 390 | 415 | 40,000 |
| 1996/10/30 | 385 | 387 | 383 | 387 | 11,000 |
| 1996/10/29 | 381 | 385 | 380 | 380 | 6,000 |
| 1996/10/28 | 389 | 389 | 380 | 380 | 6,000 |
| 1996/10/25 | 370 | 375 | 370 | 370 | 44,000 |
| 1996/10/24 | 380 | 380 | 372 | 372 | 15,000 |
| 1996/10/23 | 390 | 390 | 380 | 380 | 13,000 |
| 1996/10/22 | 390 | 390 | 381 | 381 | 6,000 |
| 1996/10/21 | 398 | 400 | 390 | 390 | 24,000 |
| 1996/10/18 | 400 | 400 | 391 | 391 | 13,000 |
| 1996/10/17 | 376 | 392 | 376 | 392 | 19,000 |
| 1996/10/16 | 378 | 389 | 378 | 385 | 8,000 |
| 1996/10/15 | 380 | 380 | 375 | 375 | 23,000 |
| 1996/10/14 | 381 | 381 | 380 | 380 | 6,000 |
| 1996/10/11 | 390 | 390 | 381 | 384 | 32,000 |
| 1996/10/09 | 385 | 385 | 381 | 381 | 8,000 |
| 1996/10/08 | 402 | 402 | 398 | 398 | 20,000 |
| 1996/10/07 | 404 | 404 | 402 | 402 | 8,000 |
| 1996/10/04 | 393 | 405 | 393 | 405 | 17,000 |
| 1996/10/03 | 419 | 419 | 390 | 390 | 38,000 |
| 1996/10/02 | 395 | 419 | 395 | 419 | 14,000 |
| 1996/10/01 | 395 | 395 | 391 | 395 | 8,000 |
| 1996/09/30 | 396 | 397 | 395 | 395 | 7,000 |
| 1996/09/27 | 396 | 396 | 396 | 396 | 3,000 |
| 1996/09/26 | 395 | 400 | 395 | 395 | 3,000 |
| 1996/09/25 | 393 | 393 | 391 | 391 | 3,000 |
| 1996/09/24 | 395 | 395 | 391 | 391 | 10,000 |
| 1996/09/20 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/09/19 | 400 | 400 | 392 | 395 | 6,000 |
| 1996/09/18 | 415 | 415 | 415 | 415 | 4,000 |
| 1996/09/17 | 410 | 412 | 405 | 405 | 15,000 |
| 1996/09/13 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/09/12 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/09/10 | 428 | 428 | 425 | 428 | 9,000 |
| 1996/09/09 | 420 | 425 | 420 | 425 | 2,000 |
| 1996/09/06 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/09/05 | 414 | 414 | 401 | 401 | 4,000 |
| 1996/09/04 | 415 | 425 | 415 | 425 | 9,000 |
| 1996/09/03 | 410 | 420 | 410 | 415 | 6,000 |
| 1996/09/02 | 391 | 395 | 391 | 395 | 3,000 |
| 1996/08/30 | 392 | 392 | 387 | 387 | 4,000 |
| 1996/08/28 | 420 | 420 | 411 | 411 | 2,000 |
| 1996/08/27 | 431 | 433 | 430 | 430 | 14,000 |
| 1996/08/26 | 430 | 431 | 430 | 430 | 9,000 |
| 1996/08/23 | 434 | 434 | 430 | 430 | 2,000 |
| 1996/08/22 | 430 | 434 | 430 | 434 | 6,000 |
| 1996/08/21 | 431 | 431 | 430 | 430 | 3,000 |
| 1996/08/20 | 429 | 430 | 429 | 430 | 9,000 |
| 1996/08/19 | 430 | 430 | 429 | 429 | 18,000 |
| 1996/08/16 | 429 | 429 | 429 | 429 | 5,000 |
| 1996/08/14 | 390 | 400 | 390 | 395 | 4,000 |
| 1996/08/13 | 395 | 395 | 390 | 390 | 20,000 |
| 1996/08/12 | 390 | 400 | 390 | 390 | 26,000 |
| 1996/08/07 | 396 | 396 | 395 | 395 | 3,000 |
| 1996/08/06 | 390 | 395 | 390 | 395 | 20,000 |
| 1996/08/05 | 401 | 401 | 390 | 393 | 23,000 |
| 1996/08/02 | 400 | 400 | 400 | 400 | 9,000 |
| 1996/08/01 | 399 | 399 | 390 | 394 | 24,000 |
| 1996/07/31 | 421 | 421 | 400 | 400 | 12,000 |
| 1996/07/30 | 430 | 430 | 420 | 420 | 25,000 |
| 1996/07/29 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/07/26 | 430 | 435 | 430 | 430 | 7,000 |
| 1996/07/25 | 430 | 430 | 420 | 425 | 10,000 |
| 1996/07/24 | 446 | 446 | 445 | 445 | 11,000 |
| 1996/07/23 | 441 | 451 | 441 | 451 | 12,000 |
| 1996/07/22 | 451 | 451 | 450 | 450 | 9,000 |
| 1996/07/19 | 450 | 451 | 450 | 451 | 10,000 |
| 1996/07/18 | 461 | 461 | 450 | 450 | 5,000 |
| 1996/07/17 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/07/16 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/07/12 | 462 | 475 | 462 | 475 | 5,000 |
| 1996/07/11 | 466 | 470 | 461 | 461 | 19,000 |
| 1996/07/10 | 467 | 468 | 466 | 466 | 7,000 |
| 1996/07/09 | 467 | 467 | 467 | 467 | 30,000 |
| 1996/07/08 | 467 | 467 | 467 | 467 | 4,000 |
| 1996/07/05 | 465 | 466 | 465 | 466 | 5,000 |
| 1996/07/04 | 465 | 466 | 465 | 466 | 9,000 |
| 1996/07/03 | 479 | 479 | 461 | 461 | 16,000 |
| 1996/07/02 | 481 | 481 | 475 | 475 | 12,000 |
| 1996/07/01 | 480 | 480 | 476 | 476 | 2,000 |
| 1996/06/28 | 480 | 490 | 480 | 480 | 22,000 |
| 1996/06/27 | 475 | 475 | 474 | 474 | 4,000 |
| 1996/06/26 | 475 | 480 | 474 | 480 | 7,000 |
| 1996/06/25 | 488 | 489 | 488 | 489 | 2,000 |
| 1996/06/24 | 492 | 492 | 492 | 492 | 3,000 |
| 1996/06/21 | 493 | 493 | 492 | 492 | 11,000 |
| 1996/06/20 | 495 | 495 | 495 | 495 | 12,000 |
| 1996/06/19 | 495 | 500 | 495 | 500 | 6,000 |
| 1996/06/18 | 496 | 500 | 496 | 500 | 3,000 |
| 1996/06/17 | 491 | 495 | 490 | 492 | 8,000 |
| 1996/06/14 | 477 | 482 | 477 | 482 | 3,000 |
| 1996/06/13 | 489 | 490 | 475 | 475 | 20,000 |
| 1996/06/12 | 470 | 490 | 470 | 490 | 9,000 |
| 1996/06/11 | 455 | 465 | 455 | 465 | 13,000 |
| 1996/06/10 | 472 | 475 | 460 | 460 | 16,000 |
| 1996/06/07 | 485 | 485 | 472 | 472 | 12,000 |
| 1996/06/06 | 485 | 486 | 482 | 482 | 10,000 |
| 1996/06/05 | 491 | 491 | 485 | 485 | 10,000 |
| 1996/06/04 | 490 | 490 | 477 | 480 | 14,000 |
| 1996/06/03 | 501 | 509 | 490 | 490 | 12,000 |
| 1996/05/31 | 490 | 501 | 490 | 501 | 19,000 |
| 1996/05/30 | 500 | 501 | 500 | 500 | 14,000 |
| 1996/05/29 | 501 | 501 | 500 | 500 | 9,000 |
| 1996/05/28 | 499 | 500 | 486 | 500 | 25,000 |
| 1996/05/27 | 505 | 505 | 500 | 500 | 22,000 |
| 1996/05/24 | 497 | 520 | 497 | 510 | 71,000 |
| 1996/05/23 | 540 | 559 | 536 | 536 | 110,000 |
| 1996/05/22 | 544 | 550 | 536 | 536 | 37,000 |
| 1996/05/21 | 536 | 540 | 535 | 536 | 24,000 |
| 1996/05/20 | 543 | 543 | 535 | 536 | 28,000 |
| 1996/05/17 | 547 | 547 | 530 | 544 | 17,000 |
| 1996/05/16 | 549 | 549 | 530 | 549 | 12,000 |
| 1996/05/15 | 535 | 550 | 534 | 550 | 15,000 |
| 1996/05/14 | 550 | 550 | 530 | 534 | 12,000 |
| 1996/05/13 | 556 | 560 | 555 | 555 | 33,000 |
| 1996/05/10 | 559 | 565 | 550 | 555 | 62,000 |
| 1996/05/09 | 550 | 554 | 541 | 542 | 73,000 |
| 1996/05/08 | 520 | 530 | 520 | 530 | 37,000 |
| 1996/05/07 | 546 | 546 | 530 | 530 | 19,000 |
| 1996/05/02 | 541 | 554 | 541 | 545 | 81,000 |
| 1996/05/01 | 560 | 561 | 550 | 551 | 64,000 |
| 1996/04/30 | 575 | 575 | 560 | 569 | 50,000 |
| 1996/04/26 | 570 | 580 | 562 | 575 | 243,000 |
| 1996/04/25 | 520 | 585 | 520 | 560 | 359,000 |
| 1996/04/24 | 525 | 525 | 510 | 510 | 48,000 |
| 1996/04/23 | 543 | 549 | 525 | 525 | 35,000 |
| 1996/04/22 | 525 | 550 | 525 | 540 | 68,000 |
| 1996/04/19 | 531 | 531 | 510 | 515 | 31,000 |
| 1996/04/18 | 522 | 530 | 517 | 521 | 61,000 |
| 1996/04/17 | 530 | 534 | 520 | 522 | 43,000 |
| 1996/04/16 | 540 | 540 | 535 | 535 | 88,000 |
| 1996/04/15 | 571 | 575 | 545 | 560 | 103,000 |
| 1996/04/12 | 549 | 583 | 540 | 570 | 324,000 |
| 1996/04/11 | 506 | 530 | 505 | 530 | 82,000 |
| 1996/04/10 | 518 | 518 | 502 | 502 | 69,000 |
| 1996/04/09 | 504 | 519 | 504 | 510 | 98,000 |
| 1996/04/08 | 489 | 502 | 488 | 500 | 79,000 |
| 1996/04/05 | 493 | 494 | 481 | 481 | 32,000 |
| 1996/04/04 | 480 | 490 | 480 | 490 | 45,000 |
| 1996/04/03 | 489 | 489 | 480 | 480 | 64,000 |
| 1996/04/02 | 488 | 490 | 475 | 485 | 131,000 |
| 1996/04/01 | 482 | 482 | 473 | 480 | 100,000 |
| 1996/03/29 | 438 | 469 | 438 | 467 | 106,000 |
| 1996/03/28 | 440 | 442 | 436 | 436 | 14,000 |
| 1996/03/27 | 431 | 440 | 431 | 435 | 40,000 |
| 1996/03/26 | 415 | 430 | 415 | 430 | 17,000 |
| 1996/03/25 | 428 | 428 | 415 | 415 | 3,000 |
| 1996/03/22 | 425 | 430 | 420 | 430 | 33,000 |
| 1996/03/21 | 410 | 427 | 410 | 427 | 31,000 |
| 1996/03/19 | 395 | 400 | 380 | 400 | 113,000 |
| 1996/03/18 | 388 | 396 | 388 | 392 | 16,000 |
| 1996/03/15 | 384 | 384 | 384 | 384 | 2,000 |
| 1996/03/14 | 385 | 385 | 381 | 381 | 14,000 |
| 1996/03/13 | 385 | 385 | 385 | 385 | 4,000 |
| 1996/03/11 | 380 | 385 | 380 | 380 | 14,000 |
| 1996/03/08 | 390 | 395 | 385 | 385 | 19,000 |
| 1996/03/07 | 390 | 390 | 390 | 390 | 8,000 |
| 1996/03/06 | 390 | 390 | 390 | 390 | 9,000 |
| 1996/03/05 | 393 | 393 | 392 | 392 | 4,000 |
| 1996/03/04 | 400 | 400 | 390 | 390 | 11,000 |
| 1996/03/01 | 391 | 400 | 391 | 400 | 2,000 |
| 1996/02/29 | 391 | 391 | 391 | 391 | 12,000 |
| 1996/02/28 | 400 | 401 | 391 | 391 | 19,000 |
| 1996/02/27 | 402 | 403 | 401 | 401 | 7,000 |
| 1996/02/26 | 401 | 401 | 401 | 401 | 4,000 |
| 1996/02/23 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/02/22 | 410 | 420 | 401 | 401 | 14,000 |
| 1996/02/21 | 411 | 411 | 409 | 409 | 10,000 |
| 1996/02/20 | 411 | 411 | 407 | 410 | 11,000 |
| 1996/02/19 | 420 | 420 | 411 | 411 | 6,000 |
| 1996/02/16 | 421 | 421 | 421 | 421 | 5,000 |
| 1996/02/15 | 429 | 429 | 429 | 429 | 1,000 |
| 1996/02/13 | 436 | 436 | 430 | 430 | 4,000 |
| 1996/02/09 | 434 | 450 | 431 | 435 | 35,000 |
| 1996/02/08 | 431 | 431 | 431 | 431 | 4,000 |
| 1996/02/07 | 431 | 439 | 431 | 435 | 14,000 |
| 1996/02/06 | 435 | 435 | 433 | 434 | 9,000 |
| 1996/02/05 | 440 | 460 | 436 | 436 | 21,000 |
| 1996/02/02 | 438 | 440 | 433 | 440 | 12,000 |
| 1996/02/01 | 432 | 433 | 432 | 433 | 3,000 |
| 1996/01/31 | 428 | 432 | 428 | 432 | 8,000 |
| 1996/01/30 | 430 | 430 | 425 | 425 | 11,000 |
| 1996/01/29 | 421 | 425 | 420 | 425 | 15,000 |
| 1996/01/26 | 413 | 414 | 413 | 414 | 5,000 |
| 1996/01/25 | 412 | 413 | 412 | 413 | 7,000 |
| 1996/01/24 | 412 | 412 | 411 | 411 | 6,000 |
| 1996/01/23 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/01/22 | 410 | 415 | 410 | 411 | 10,000 |
| 1996/01/19 | 421 | 421 | 415 | 420 | 12,000 |
| 1996/01/18 | 444 | 445 | 430 | 430 | 12,000 |
| 1996/01/17 | 460 | 460 | 445 | 445 | 31,000 |
| 1996/01/16 | 451 | 460 | 450 | 451 | 56,000 |
| 1996/01/12 | 415 | 434 | 410 | 431 | 38,000 |
| 1996/01/11 | 415 | 415 | 405 | 405 | 13,000 |
| 1996/01/10 | 413 | 420 | 405 | 415 | 21,000 |
| 1996/01/09 | 413 | 418 | 411 | 411 | 12,000 |
| 1996/01/08 | 419 | 424 | 413 | 413 | 33,000 |
| 1996/01/05 | 418 | 419 | 410 | 410 | 16,000 |
| 1996/01/04 | 410 | 419 | 410 | 413 | 16,000 |