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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,400 | 3,410 | 3,280 | 3,315 | 10,700 |
| 2024/08/29 | 3,260 | 3,410 | 3,240 | 3,385 | 25,000 |
| 2024/08/28 | 3,240 | 3,260 | 3,150 | 3,260 | 18,900 |
| 2024/08/27 | 3,285 | 3,285 | 3,230 | 3,260 | 11,400 |
| 2024/08/26 | 3,190 | 3,290 | 3,175 | 3,290 | 17,400 |
| 2024/08/23 | 3,075 | 3,200 | 3,075 | 3,200 | 15,700 |
| 2024/08/22 | 3,085 | 3,120 | 3,045 | 3,115 | 13,000 |
| 2024/08/21 | 2,989 | 3,085 | 2,988 | 3,085 | 23,500 |
| 2024/08/20 | 2,936 | 2,990 | 2,936 | 2,990 | 8,800 |
| 2024/08/19 | 2,919 | 2,919 | 2,859 | 2,919 | 18,000 |
| 2024/08/16 | 2,939 | 2,950 | 2,915 | 2,934 | 7,100 |
| 2024/08/15 | 2,937 | 2,937 | 2,891 | 2,908 | 5,600 |
| 2024/08/14 | 2,799 | 2,934 | 2,799 | 2,928 | 21,600 |
| 2024/08/13 | 2,800 | 2,818 | 2,782 | 2,799 | 11,800 |
| 2024/08/09 | 2,898 | 2,898 | 2,722 | 2,781 | 18,300 |
| 2024/08/08 | 2,850 | 2,898 | 2,750 | 2,841 | 42,600 |
| 2024/08/07 | 2,320 | 2,550 | 2,302 | 2,550 | 27,900 |
| 2024/08/06 | 2,200 | 2,400 | 2,200 | 2,275 | 15,800 |
| 2024/08/05 | 2,433 | 2,443 | 2,112 | 2,150 | 20,200 |
| 2024/08/02 | 2,726 | 2,726 | 2,550 | 2,612 | 17,000 |
| 2024/08/01 | 2,860 | 2,860 | 2,776 | 2,776 | 7,500 |
| 2024/07/31 | 2,785 | 2,866 | 2,783 | 2,866 | 5,400 |
| 2024/07/30 | 2,770 | 2,795 | 2,760 | 2,795 | 2,700 |
| 2024/07/29 | 2,748 | 2,799 | 2,747 | 2,770 | 2,500 |
| 2024/07/26 | 2,751 | 2,759 | 2,719 | 2,748 | 5,300 |
| 2024/07/25 | 2,730 | 2,738 | 2,721 | 2,738 | 2,200 |
| 2024/07/24 | 2,747 | 2,751 | 2,741 | 2,749 | 2,200 |
| 2024/07/23 | 2,740 | 2,750 | 2,738 | 2,740 | 2,800 |
| 2024/07/22 | 2,761 | 2,769 | 2,750 | 2,750 | 4,000 |
| 2024/07/19 | 2,802 | 2,802 | 2,774 | 2,781 | 3,000 |
| 2024/07/18 | 2,811 | 2,841 | 2,811 | 2,818 | 2,300 |
| 2024/07/17 | 2,883 | 2,883 | 2,831 | 2,853 | 2,900 |
| 2024/07/16 | 2,798 | 2,888 | 2,771 | 2,870 | 3,700 |
| 2024/07/12 | 2,767 | 2,799 | 2,767 | 2,798 | 2,900 |
| 2024/07/11 | 2,760 | 2,773 | 2,757 | 2,773 | 3,500 |
| 2024/07/10 | 2,773 | 2,773 | 2,760 | 2,760 | 1,400 |
| 2024/07/09 | 2,763 | 2,778 | 2,752 | 2,776 | 1,400 |
| 2024/07/08 | 2,781 | 2,781 | 2,760 | 2,763 | 2,300 |
| 2024/07/05 | 2,778 | 2,785 | 2,765 | 2,765 | 1,200 |
| 2024/07/04 | 2,763 | 2,786 | 2,762 | 2,777 | 3,400 |
| 2024/07/03 | 2,797 | 2,797 | 2,751 | 2,772 | 2,700 |
| 2024/07/02 | 2,764 | 2,784 | 2,753 | 2,781 | 2,800 |
| 2024/07/01 | 2,773 | 2,800 | 2,761 | 2,765 | 5,400 |
| 2024/06/28 | 2,769 | 2,775 | 2,758 | 2,773 | 2,700 |
| 2024/06/27 | 2,787 | 2,787 | 2,766 | 2,770 | 1,400 |
| 2024/06/26 | 2,766 | 2,778 | 2,766 | 2,766 | 2,900 |
| 2024/06/25 | 2,760 | 2,769 | 2,757 | 2,765 | 1,000 |
| 2024/06/24 | 2,736 | 2,765 | 2,736 | 2,753 | 2,000 |
| 2024/06/21 | 2,759 | 2,760 | 2,725 | 2,740 | 8,200 |
| 2024/06/20 | 2,775 | 2,775 | 2,756 | 2,761 | 5,700 |
| 2024/06/19 | 2,790 | 2,805 | 2,771 | 2,793 | 2,500 |
| 2024/06/18 | 2,767 | 2,790 | 2,767 | 2,790 | 4,400 |
| 2024/06/17 | 2,859 | 2,859 | 2,765 | 2,772 | 4,600 |
| 2024/06/14 | 2,877 | 2,877 | 2,860 | 2,860 | 600 |
| 2024/06/13 | 2,886 | 2,886 | 2,840 | 2,856 | 3,400 |
| 2024/06/12 | 2,871 | 2,889 | 2,871 | 2,885 | 3,800 |
| 2024/06/11 | 2,898 | 2,900 | 2,867 | 2,867 | 1,500 |
| 2024/06/10 | 2,876 | 2,914 | 2,874 | 2,904 | 3,700 |
| 2024/06/07 | 2,868 | 2,923 | 2,855 | 2,875 | 3,800 |
| 2024/06/06 | 2,857 | 2,872 | 2,838 | 2,866 | 1,600 |
| 2024/06/05 | 2,865 | 2,908 | 2,830 | 2,857 | 5,700 |
| 2024/06/04 | 2,876 | 2,945 | 2,850 | 2,893 | 6,600 |
| 2024/06/03 | 2,870 | 2,895 | 2,832 | 2,860 | 7,000 |
| 2024/05/31 | 2,844 | 2,863 | 2,844 | 2,863 | 3,500 |
| 2024/05/30 | 2,853 | 2,894 | 2,804 | 2,876 | 5,700 |
| 2024/05/29 | 2,861 | 2,907 | 2,861 | 2,887 | 2,300 |
| 2024/05/28 | 2,852 | 2,900 | 2,852 | 2,860 | 2,700 |
| 2024/05/27 | 2,906 | 2,906 | 2,837 | 2,889 | 3,800 |
| 2024/05/24 | 2,818 | 2,878 | 2,818 | 2,878 | 8,300 |
| 2024/05/23 | 2,834 | 2,876 | 2,834 | 2,850 | 2,100 |
| 2024/05/22 | 2,875 | 2,875 | 2,849 | 2,849 | 3,500 |
| 2024/05/21 | 2,838 | 2,889 | 2,820 | 2,855 | 4,000 |
| 2024/05/20 | 2,839 | 2,874 | 2,799 | 2,844 | 5,800 |
| 2024/05/17 | 2,780 | 2,852 | 2,765 | 2,840 | 7,100 |
| 2024/05/16 | 2,766 | 2,780 | 2,754 | 2,762 | 6,800 |
| 2024/05/15 | 2,748 | 2,782 | 2,748 | 2,760 | 7,700 |
| 2024/05/14 | 2,737 | 2,770 | 2,727 | 2,734 | 7,300 |
| 2024/05/13 | 2,751 | 2,794 | 2,685 | 2,726 | 84,300 |
| 2024/05/10 | 3,050 | 3,085 | 2,955 | 2,980 | 8,700 |
| 2024/05/09 | 3,145 | 3,145 | 3,050 | 3,080 | 5,500 |
| 2024/05/08 | 3,155 | 3,170 | 3,125 | 3,145 | 2,100 |
| 2024/05/07 | 3,170 | 3,190 | 3,155 | 3,155 | 3,300 |
| 2024/05/02 | 3,145 | 3,165 | 3,115 | 3,135 | 1,900 |
| 2024/05/01 | 3,115 | 3,185 | 3,095 | 3,150 | 6,500 |
| 2024/04/30 | 3,060 | 3,115 | 3,055 | 3,115 | 7,400 |
| 2024/04/26 | 3,060 | 3,070 | 2,980 | 3,045 | 6,400 |
| 2024/04/25 | 3,110 | 3,115 | 3,060 | 3,060 | 2,700 |
| 2024/04/24 | 3,185 | 3,185 | 3,115 | 3,115 | 3,900 |
| 2024/04/23 | 3,045 | 3,155 | 3,035 | 3,115 | 5,300 |
| 2024/04/22 | 3,050 | 3,130 | 3,025 | 3,045 | 3,700 |
| 2024/04/19 | 3,135 | 3,135 | 2,955 | 3,090 | 10,700 |
| 2024/04/18 | 3,125 | 3,160 | 3,055 | 3,155 | 2,000 |
| 2024/04/17 | 3,085 | 3,180 | 3,050 | 3,125 | 9,300 |
| 2024/04/16 | 3,260 | 3,280 | 2,971 | 3,085 | 25,300 |
| 2024/04/15 | 3,290 | 3,345 | 3,210 | 3,270 | 12,900 |
| 2024/04/12 | 3,240 | 3,370 | 3,155 | 3,300 | 39,800 |
| 2024/04/11 | 2,932 | 3,250 | 2,911 | 3,205 | 34,700 |
| 2024/04/10 | 2,852 | 2,895 | 2,851 | 2,882 | 3,800 |
| 2024/04/09 | 2,880 | 2,889 | 2,855 | 2,865 | 1,500 |
| 2024/04/08 | 2,863 | 2,884 | 2,850 | 2,871 | 2,600 |
| 2024/04/05 | 2,892 | 2,892 | 2,831 | 2,872 | 3,400 |
| 2024/04/04 | 2,908 | 2,952 | 2,870 | 2,892 | 4,700 |
| 2024/04/03 | 2,885 | 2,938 | 2,850 | 2,891 | 3,900 |
| 2024/04/02 | 3,010 | 3,015 | 2,853 | 2,891 | 6,600 |
| 2024/04/01 | 3,020 | 3,070 | 2,991 | 2,993 | 5,900 |
| 2024/03/29 | 2,959 | 3,005 | 2,951 | 2,980 | 2,400 |
| 2024/03/28 | 2,990 | 2,998 | 2,962 | 2,976 | 4,200 |
| 2024/03/27 | 3,005 | 3,050 | 3,000 | 3,035 | 7,000 |
| 2024/03/26 | 2,998 | 3,045 | 2,991 | 2,993 | 10,700 |
| 2024/03/25 | 2,980 | 3,010 | 2,907 | 2,989 | 7,900 |
| 2024/03/22 | 2,940 | 3,070 | 2,940 | 2,995 | 17,100 |
| 2024/03/21 | 2,973 | 2,973 | 2,940 | 2,940 | 8,500 |
| 2024/03/19 | 2,908 | 2,948 | 2,873 | 2,948 | 6,800 |
| 2024/03/18 | 2,869 | 2,902 | 2,869 | 2,901 | 4,300 |
| 2024/03/15 | 2,831 | 2,853 | 2,831 | 2,852 | 1,100 |
| 2024/03/14 | 2,832 | 2,850 | 2,820 | 2,844 | 1,400 |
| 2024/03/13 | 2,838 | 2,887 | 2,825 | 2,833 | 5,300 |
| 2024/03/12 | 2,828 | 2,871 | 2,826 | 2,833 | 1,400 |
| 2024/03/11 | 2,874 | 2,879 | 2,801 | 2,844 | 6,300 |
| 2024/03/08 | 2,866 | 2,921 | 2,837 | 2,921 | 4,300 |
| 2024/03/07 | 2,930 | 2,930 | 2,871 | 2,890 | 4,600 |
| 2024/03/06 | 2,849 | 2,938 | 2,849 | 2,930 | 7,200 |
| 2024/03/05 | 2,927 | 2,927 | 2,857 | 2,879 | 17,400 |
| 2024/03/04 | 3,015 | 3,020 | 2,965 | 2,965 | 3,500 |
| 2024/03/01 | 3,000 | 3,020 | 2,972 | 3,005 | 6,700 |
| 2024/02/29 | 3,020 | 3,020 | 2,960 | 2,989 | 8,400 |
| 2024/02/28 | 2,992 | 3,045 | 2,990 | 3,010 | 13,700 |
| 2024/02/27 | 2,931 | 2,984 | 2,931 | 2,970 | 9,100 |
| 2024/02/26 | 2,950 | 2,951 | 2,890 | 2,910 | 11,000 |
| 2024/02/22 | 2,912 | 2,929 | 2,895 | 2,922 | 6,600 |
| 2024/02/21 | 2,910 | 2,920 | 2,899 | 2,920 | 4,400 |
| 2024/02/20 | 2,849 | 2,915 | 2,849 | 2,914 | 14,400 |
| 2024/02/19 | 2,786 | 2,865 | 2,781 | 2,865 | 8,400 |
| 2024/02/16 | 2,761 | 2,844 | 2,760 | 2,803 | 11,100 |
| 2024/02/15 | 2,799 | 2,800 | 2,749 | 2,749 | 12,100 |
| 2024/02/14 | 2,764 | 2,798 | 2,764 | 2,795 | 13,800 |
| 2024/02/13 | 2,725 | 2,785 | 2,713 | 2,776 | 19,900 |
| 2024/02/09 | 2,684 | 2,729 | 2,680 | 2,681 | 21,900 |
| 2024/02/08 | 2,770 | 2,790 | 2,714 | 2,718 | 18,600 |
| 2024/02/07 | 2,780 | 2,814 | 2,738 | 2,771 | 76,500 |
| 2024/02/06 | 2,621 | 2,731 | 2,580 | 2,637 | 26,900 |
| 2024/02/05 | 2,560 | 2,624 | 2,555 | 2,624 | 13,400 |
| 2024/02/02 | 2,520 | 2,538 | 2,515 | 2,538 | 6,400 |
| 2024/02/01 | 2,500 | 2,526 | 2,500 | 2,520 | 7,200 |
| 2024/01/31 | 2,418 | 2,503 | 2,414 | 2,502 | 22,700 |
| 2024/01/30 | 2,320 | 2,409 | 2,292 | 2,401 | 16,300 |
| 2024/01/29 | 2,322 | 2,327 | 2,270 | 2,305 | 18,600 |
| 2024/01/26 | 2,316 | 2,328 | 2,285 | 2,298 | 8,000 |
| 2024/01/25 | 2,339 | 2,352 | 2,285 | 2,309 | 13,500 |
| 2024/01/24 | 2,371 | 2,371 | 2,323 | 2,344 | 6,400 |
| 2024/01/23 | 2,400 | 2,406 | 2,338 | 2,366 | 7,800 |
| 2024/01/22 | 2,372 | 2,397 | 2,369 | 2,389 | 6,100 |
| 2024/01/19 | 2,340 | 2,365 | 2,340 | 2,351 | 1,800 |
| 2024/01/18 | 2,356 | 2,362 | 2,334 | 2,337 | 1,700 |
| 2024/01/17 | 2,350 | 2,384 | 2,345 | 2,346 | 2,600 |
| 2024/01/16 | 2,368 | 2,368 | 2,342 | 2,344 | 1,300 |
| 2024/01/15 | 2,351 | 2,360 | 2,325 | 2,349 | 9,900 |
| 2024/01/12 | 2,425 | 2,425 | 2,367 | 2,372 | 4,400 |
| 2024/01/11 | 2,446 | 2,446 | 2,419 | 2,435 | 4,800 |
| 2024/01/10 | 2,427 | 2,443 | 2,424 | 2,439 | 5,700 |
| 2024/01/09 | 2,420 | 2,427 | 2,401 | 2,416 | 7,900 |
| 2024/01/05 | 2,374 | 2,393 | 2,374 | 2,389 | 4,200 |
| 2024/01/04 | 2,350 | 2,375 | 2,350 | 2,374 | 8,100 |
| 2023/12/29 | 2,317 | 2,340 | 2,317 | 2,340 | 5,500 |
| 2023/12/28 | 2,316 | 2,316 | 2,301 | 2,314 | 1,200 |
| 2023/12/27 | 2,299 | 2,320 | 2,287 | 2,311 | 4,300 |
| 2023/12/26 | 2,289 | 2,290 | 2,276 | 2,290 | 2,200 |
| 2023/12/25 | 2,265 | 2,276 | 2,265 | 2,271 | 3,200 |
| 2023/12/22 | 2,276 | 2,276 | 2,255 | 2,264 | 1,100 |
| 2023/12/21 | 2,265 | 2,266 | 2,255 | 2,264 | 2,000 |
| 2023/12/20 | 2,265 | 2,265 | 2,254 | 2,260 | 900 |
| 2023/12/19 | 2,270 | 2,270 | 2,253 | 2,258 | 2,300 |
| 2023/12/18 | 2,235 | 2,250 | 2,235 | 2,250 | 2,500 |
| 2023/12/15 | 2,277 | 2,277 | 2,250 | 2,258 | 3,800 |
| 2023/12/14 | 2,263 | 2,266 | 2,249 | 2,266 | 2,100 |
| 2023/12/13 | 2,250 | 2,250 | 2,239 | 2,245 | 1,000 |
| 2023/12/12 | 2,248 | 2,250 | 2,232 | 2,233 | 2,500 |
| 2023/12/11 | 2,223 | 2,242 | 2,223 | 2,236 | 2,300 |
| 2023/12/08 | 2,255 | 2,260 | 2,203 | 2,211 | 7,800 |
| 2023/12/07 | 2,280 | 2,305 | 2,274 | 2,280 | 6,000 |
| 2023/12/06 | 2,256 | 2,285 | 2,254 | 2,285 | 8,000 |
| 2023/12/05 | 2,279 | 2,279 | 2,256 | 2,256 | 2,400 |
| 2023/12/04 | 2,259 | 2,278 | 2,259 | 2,269 | 2,500 |
| 2023/12/01 | 2,255 | 2,275 | 2,255 | 2,263 | 3,500 |
| 2023/11/30 | 2,240 | 2,246 | 2,230 | 2,245 | 3,700 |
| 2023/11/29 | 2,230 | 2,245 | 2,220 | 2,236 | 2,000 |
| 2023/11/28 | 2,249 | 2,249 | 2,231 | 2,231 | 900 |
| 2023/11/27 | 2,219 | 2,249 | 2,219 | 2,241 | 2,000 |
| 2023/11/24 | 2,216 | 2,218 | 2,206 | 2,218 | 2,700 |
| 2023/11/22 | 2,214 | 2,217 | 2,201 | 2,216 | 1,800 |
| 2023/11/21 | 2,228 | 2,228 | 2,204 | 2,214 | 2,100 |
| 2023/11/20 | 2,228 | 2,228 | 2,213 | 2,224 | 1,400 |
| 2023/11/17 | 2,216 | 2,226 | 2,214 | 2,214 | 1,400 |
| 2023/11/16 | 2,233 | 2,247 | 2,222 | 2,229 | 2,200 |
| 2023/11/15 | 2,277 | 2,278 | 2,250 | 2,258 | 3,000 |
| 2023/11/14 | 2,274 | 2,275 | 2,263 | 2,274 | 2,100 |
| 2023/11/13 | 2,238 | 2,270 | 2,238 | 2,257 | 2,600 |
| 2023/11/10 | 2,220 | 2,239 | 2,216 | 2,236 | 2,800 |
| 2023/11/09 | 2,223 | 2,244 | 2,223 | 2,238 | 1,200 |
| 2023/11/08 | 2,250 | 2,262 | 2,225 | 2,230 | 3,200 |