日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 50 55 50 55 12,000
2002/12/27 50 50 49 49 3,000
2002/12/26 49 54 49 50 18,000
2002/12/25 46 46 43 43 25,000
2002/12/24 46 48 46 46 27,000
2002/12/20 48 50 47 48 30,000
2002/12/19 50 51 48 51 21,000
2002/12/18 56 56 51 51 10,000
2002/12/17 58 59 47 59 18,000
2002/12/16 62 63 56 56 69,000
2002/12/13 59 59 54 57 23,000
2002/12/12 55 55 55 55 6,000
2002/12/11 57 59 56 56 9,000
2002/12/10 55 59 54 54 51,000
2002/12/09 63 73 58 58 10,000
2002/12/06 55 58 55 58 6,000
2002/12/05 56 58 56 58 2,000
2002/12/04 57 57 55 56 9,000
2002/12/03 60 60 57 57 4,000
2002/12/02 62 62 60 62 28,000
2002/11/29 58 60 57 60 24,000
2002/11/28 58 58 55 55 2,000
2002/11/27 57 57 57 57 1,000
2002/11/26 64 64 57 57 12,000
2002/11/25 53 60 53 60 3,000
2002/11/22 57 60 54 58 22,000
2002/11/21 51 54 50 54 27,000
2002/11/20 47 50 47 50 9,000
2002/11/19 50 55 50 50 18,000
2002/11/18 63 63 50 55 20,000
2002/11/15 57 65 57 65 6,000
2002/11/14 57 60 52 60 21,000
2002/11/13 58 62 57 62 6,000
2002/11/12 63 68 63 63 24,000
2002/11/11 66 66 66 66 4,000
2002/11/08 70 70 69 69 3,000
2002/11/07 70 73 68 68 10,000
2002/11/06 71 71 70 71 5,000
2002/11/05 74 74 69 69 12,000
2002/11/01 76 76 71 74 21,000
2002/10/31 78 78 75 75 5,000
2002/10/30 73 76 73 75 16,000
2002/10/29 70 73 67 73 18,000
2002/10/28 72 72 70 70 15,000
2002/10/25 79 79 75 75 3,000
2002/10/24 72 72 72 72 2,000
2002/10/22 72 72 72 72 3,000
2002/10/21 71 80 71 80 6,000
2002/10/18 68 70 68 70 11,000
2002/10/17 70 70 66 66 8,000
2002/10/16 71 71 71 71 5,000
2002/10/15 71 71 67 67 7,000
2002/10/11 71 71 71 71 1,000
2002/10/09 70 75 70 75 15,000
2002/10/07 81 81 75 75 11,000
2002/10/04 76 76 75 76 9,000
2002/10/03 78 78 72 77 46,000
2002/10/02 81 81 78 78 4,000
2002/10/01 80 80 80 80 17,000
2002/09/30 78 82 78 81 11,000
2002/09/27 78 78 76 78 25,000
2002/09/26 82 82 78 78 4,000
2002/09/25 78 83 76 83 17,000
2002/09/24 82 82 77 77 4,000
2002/09/20 81 81 76 80 71,000
2002/09/19 82 82 81 82 10,000
2002/09/18 81 82 80 82 4,000
2002/09/17 83 83 83 83 5,000
2002/09/13 83 83 83 83 3,000
2002/09/11 85 85 81 81 4,000
2002/09/10 85 85 85 85 3,000
2002/09/09 91 91 87 87 12,000
2002/09/06 83 83 81 81 4,000
2002/09/05 82 82 82 82 2,000
2002/09/04 86 86 86 86 14,000
2002/09/03 86 86 86 86 7,000
2002/09/02 89 89 87 87 22,000
2002/08/30 88 88 88 88 4,000
2002/08/29 87 87 87 87 5,000
2002/08/28 89 90 87 88 7,000
2002/08/27 89 89 89 89 1,000
2002/08/26 90 90 90 90 4,000
2002/08/23 87 88 87 88 3,000
2002/08/21 87 92 87 92 4,000
2002/08/20 86 87 86 87 2,000
2002/08/19 87 87 87 87 1,000
2002/08/16 85 86 85 86 4,000
2002/08/15 90 90 90 90 5,000
2002/08/14 90 90 90 90 2,000
2002/08/13 90 90 90 90 2,000
2002/08/12 90 90 90 90 2,000
2002/08/08 90 90 90 90 1,000
2002/08/07 95 95 90 90 13,000
2002/08/06 93 93 93 93 1,000
2002/08/02 92 93 92 93 2,000
2002/08/01 95 95 92 92 17,000
2002/07/26 95 95 95 95 2,000
2002/07/25 95 95 90 94 7,000
2002/07/24 91 91 91 91 5,000
2002/07/22 97 97 97 97 2,000
2002/07/18 101 101 98 99 5,000
2002/07/17 107 110 102 102 59,000
2002/07/15 92 93 92 93 2,000
2002/07/12 93 93 93 93 1,000
2002/07/10 90 90 90 90 1,000
2002/07/08 100 100 100 100 9,000
2002/07/05 100 100 100 100 1,000
2002/07/04 93 96 93 96 7,000
2002/07/01 95 95 90 90 17,000
2002/06/28 91 91 91 91 1,000
2002/06/27 88 88 87 87 2,000
2002/06/26 92 93 91 91 6,000
2002/06/25 88 88 88 88 1,000
2002/06/21 93 93 88 88 8,000
2002/06/20 91 91 85 88 8,000
2002/06/14 97 97 97 97 6,000
2002/06/13 97 97 97 97 7,000
2002/06/12 97 97 97 97 1,000
2002/06/10 103 103 103 103 2,000
2002/06/07 102 102 102 102 5,000
2002/06/06 102 102 97 97 5,000
2002/06/03 104 104 104 104 16,000
2002/05/31 102 104 102 104 5,000
2002/05/30 100 100 99 99 4,000
2002/05/29 103 103 99 99 10,000
2002/05/28 101 102 101 102 6,000
2002/05/27 99 99 99 99 2,000
2002/05/24 96 97 96 97 9,000
2002/05/23 95 95 93 95 10,000
2002/05/22 93 93 93 93 4,000
2002/05/21 90 92 90 90 3,000
2002/05/20 96 96 90 90 6,000
2002/05/17 91 91 90 90 6,000
2002/05/16 91 91 91 91 8,000
2002/05/14 90 90 90 90 5,000
2002/05/13 90 90 90 90 2,000
2002/05/09 92 92 92 92 1,000
2002/05/08 96 96 96 96 2,000
2002/05/07 99 99 97 97 11,000
2002/05/02 95 95 95 95 2,000
2002/05/01 97 97 97 97 14,000
2002/04/30 96 96 96 96 6,000
2002/04/26 96 97 96 97 2,000
2002/04/25 97 97 97 97 2,000
2002/04/24 93 95 93 95 12,000
2002/04/23 92 92 92 92 1,000
2002/04/22 92 94 92 94 5,000
2002/04/19 93 93 93 93 7,000
2002/04/18 91 92 91 92 16,000
2002/04/17 96 96 93 95 6,000
2002/04/15 88 88 88 88 2,000
2002/04/12 97 97 92 92 5,000
2002/04/11 90 90 90 90 2,000
2002/04/10 95 95 91 95 5,000
2002/04/09 96 96 95 95 4,000
2002/04/08 97 97 94 94 6,000
2002/04/05 86 86 86 86 4,000
2002/04/04 83 84 83 84 8,000
2002/04/03 92 92 92 92 3,000
2002/04/02 93 93 92 92 3,000
2002/04/01 98 100 93 93 16,000
2002/03/29 94 94 94 94 2,000
2002/03/26 99 99 99 99 2,000
2002/03/25 96 96 96 96 1,000
2002/03/22 96 97 96 97 2,000
2002/03/20 97 97 97 97 1,000
2002/03/19 98 98 98 98 3,000
2002/03/18 98 98 98 98 5,000
2002/03/15 98 98 98 98 2,000
2002/03/14 100 100 98 98 11,000
2002/03/13 100 100 100 100 6,000
2002/03/11 100 100 99 99 6,000
2002/03/07 105 105 98 98 13,000
2002/03/06 99 107 99 107 6,000
2002/03/05 107 107 103 103 17,000
2002/03/04 99 99 99 99 4,000
2002/03/01 88 94 88 94 17,000
2002/02/28 85 90 85 90 8,000
2002/02/27 85 87 85 87 5,000
2002/02/26 84 84 84 84 5,000
2002/02/25 83 85 83 85 7,000
2002/02/22 85 85 85 85 2,000
2002/02/21 85 85 83 84 3,000
2002/02/19 85 85 85 85 1,000
2002/02/18 86 86 85 85 3,000
2002/02/15 87 87 86 86 7,000
2002/02/14 87 87 87 87 7,000
2002/02/12 88 88 87 87 7,000
2002/02/08 88 88 88 88 4,000
2002/02/07 95 95 89 89 6,000
2002/02/06 88 91 88 88 9,000
2002/02/05 91 91 90 91 4,000
2002/02/04 95 95 95 95 1,000
2002/02/01 95 96 91 91 19,000
2002/01/31 89 94 89 94 7,000
2002/01/30 85 89 85 89 10,000
2002/01/29 90 90 90 90 1,000
2002/01/25 92 92 90 90 3,000
2002/01/24 88 88 88 88 1,000
2002/01/23 93 93 88 88 8,000
2002/01/22 91 91 91 91 1,000
2002/01/21 91 91 91 91 10,000
2002/01/18 94 94 89 89 9,000
2002/01/17 89 89 88 88 16,000
2002/01/16 94 94 91 91 11,000
2002/01/11 96 96 95 95 6,000
2002/01/10 96 98 96 98 3,000
2002/01/09 98 98 98 98 1,000
2002/01/08 103 103 100 100 5,000
2002/01/07 105 105 103 103 11,000
2002/01/04 104 104 100 100 16,000

このページの先頭へ