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 |
|---|---|---|---|---|---|
| 1984/12/28 | 431 | 431 | 427 | 427 | 7,047 |
| 1984/12/26 | 447 | 447 | 437 | 437 | 21,140 |
| 1984/12/25 | 446 | 447 | 442 | 446 | 14,093 |
| 1984/12/24 | 452 | 452 | 437 | 437 | 16,106 |
| 1984/12/22 | 447 | 447 | 446 | 446 | 7,047 |
| 1984/12/21 | 458 | 458 | 447 | 447 | 16,106 |
| 1984/12/20 | 457 | 459 | 453 | 458 | 16,106 |
| 1984/12/19 | 445 | 463 | 445 | 462 | 51,339 |
| 1984/12/18 | 433 | 446 | 433 | 446 | 11,073 |
| 1984/12/17 | 442 | 442 | 427 | 427 | 34,226 |
| 1984/12/15 | 447 | 447 | 437 | 437 | 11,073 |
| 1984/12/14 | 446 | 456 | 442 | 442 | 27,179 |
| 1984/12/13 | 457 | 457 | 457 | 457 | 2,013 |
| 1984/12/12 | 465 | 466 | 457 | 457 | 18,120 |
| 1984/12/11 | 472 | 472 | 467 | 467 | 21,140 |
| 1984/12/10 | 468 | 468 | 467 | 467 | 7,047 |
| 1984/12/07 | 463 | 472 | 462 | 467 | 14,093 |
| 1984/12/06 | 457 | 459 | 457 | 459 | 6,040 |
| 1984/12/05 | 476 | 476 | 458 | 458 | 24,159 |
| 1984/12/04 | 473 | 477 | 473 | 473 | 32,213 |
| 1984/12/03 | 497 | 497 | 496 | 497 | 11,073 |
| 1984/12/01 | 482 | 497 | 482 | 497 | 17,113 |
| 1984/11/30 | 507 | 507 | 478 | 478 | 42,279 |
| 1984/11/29 | 477 | 517 | 477 | 497 | 229,515 |
| 1984/11/28 | 480 | 487 | 477 | 482 | 75,498 |
| 1984/11/27 | 458 | 480 | 458 | 472 | 82,545 |
| 1984/11/26 | 460 | 462 | 457 | 457 | 37,246 |
| 1984/11/24 | 459 | 459 | 458 | 458 | 14,093 |
| 1984/11/22 | 467 | 475 | 458 | 458 | 74,492 |
| 1984/11/21 | 453 | 467 | 453 | 462 | 76,505 |
| 1984/11/20 | 477 | 477 | 448 | 448 | 47,312 |
| 1984/11/19 | 487 | 487 | 477 | 477 | 99,658 |
| 1984/11/17 | 488 | 497 | 467 | 467 | 190,256 |
| 1984/11/16 | 497 | 497 | 477 | 477 | 342,259 |
| 1984/11/15 | 397 | 402 | 397 | 402 | 6,040 |
| 1984/11/14 | 411 | 411 | 397 | 398 | 20,133 |
| 1984/11/12 | 415 | 426 | 415 | 426 | 20,133 |
| 1984/11/09 | 396 | 416 | 396 | 416 | 16,106 |
| 1984/11/08 | 402 | 402 | 384 | 384 | 5,033 |
| 1984/11/07 | 405 | 407 | 400 | 400 | 16,106 |
| 1984/11/05 | 427 | 427 | 423 | 427 | 18,120 |
| 1984/11/02 | 410 | 417 | 410 | 417 | 6,040 |
| 1984/11/01 | 413 | 413 | 411 | 411 | 8,053 |
| 1984/10/31 | 412 | 412 | 412 | 412 | 10,066 |
| 1984/10/30 | 431 | 431 | 427 | 427 | 7,047 |
| 1984/10/29 | 424 | 432 | 424 | 431 | 27,179 |
| 1984/10/25 | 427 | 432 | 427 | 427 | 29,193 |
| 1984/10/24 | 426 | 426 | 426 | 426 | 20,133 |
| 1984/10/23 | 399 | 401 | 399 | 401 | 7,047 |
| 1984/10/22 | 412 | 412 | 402 | 402 | 14,093 |
| 1984/10/20 | 422 | 422 | 409 | 409 | 19,126 |
| 1984/10/19 | 427 | 427 | 422 | 422 | 39,259 |
| 1984/10/18 | 415 | 427 | 412 | 425 | 45,299 |
| 1984/10/17 | 427 | 427 | 417 | 417 | 71,472 |
| 1984/10/16 | 407 | 417 | 407 | 417 | 32,213 |
| 1984/10/15 | 422 | 422 | 407 | 407 | 24,159 |
| 1984/10/12 | 427 | 427 | 417 | 422 | 53,352 |
| 1984/10/11 | 427 | 427 | 423 | 425 | 21,140 |
| 1984/10/09 | 417 | 427 | 417 | 417 | 32,213 |
| 1984/10/08 | 446 | 447 | 417 | 417 | 112,744 |
| 1984/10/06 | 441 | 447 | 435 | 435 | 129,857 |
| 1984/10/05 | 432 | 435 | 422 | 432 | 102,678 |
| 1984/10/04 | 422 | 443 | 417 | 427 | 152,003 |
| 1984/10/03 | 409 | 417 | 406 | 417 | 73,485 |
| 1984/10/02 | 412 | 412 | 399 | 399 | 71,472 |
| 1984/10/01 | 369 | 397 | 368 | 397 | 47,312 |
| 1984/09/29 | 384 | 387 | 384 | 386 | 23,153 |
| 1984/09/27 | 368 | 386 | 364 | 386 | 72,478 |
| 1984/09/26 | 392 | 392 | 387 | 387 | 5,033 |
| 1984/09/25 | 397 | 407 | 387 | 387 | 22,146 |
| 1984/09/22 | 392 | 393 | 387 | 392 | 19,126 |
| 1984/09/21 | 407 | 407 | 387 | 387 | 45,299 |
| 1984/09/20 | 412 | 417 | 407 | 412 | 31,206 |
| 1984/09/19 | 407 | 407 | 387 | 397 | 35,233 |
| 1984/09/18 | 407 | 407 | 397 | 407 | 26,173 |
| 1984/09/17 | 405 | 417 | 402 | 402 | 62,412 |
| 1984/09/14 | 397 | 402 | 387 | 402 | 66,439 |
| 1984/09/13 | 395 | 408 | 392 | 397 | 118,784 |
| 1984/09/12 | 405 | 405 | 395 | 395 | 40,266 |
| 1984/09/11 | 407 | 407 | 399 | 400 | 52,346 |
| 1984/09/10 | 417 | 422 | 412 | 422 | 101,671 |
| 1984/09/07 | 392 | 407 | 382 | 382 | 102,678 |
| 1984/09/06 | 387 | 397 | 376 | 392 | 167,103 |
| 1984/09/05 | 447 | 447 | 417 | 417 | 201,329 |
| 1984/09/04 | 447 | 462 | 430 | 446 | 975,439 |
| 1984/09/03 | 377 | 427 | 376 | 426 | 765,050 |
| 1984/09/01 | 318 | 358 | 315 | 358 | 476,143 |
| 1984/08/31 | 293 | 312 | 292 | 312 | 220,455 |
| 1984/08/30 | 278 | 288 | 278 | 287 | 44,292 |
| 1984/08/29 | 280 | 280 | 268 | 268 | 21,140 |
| 1984/08/28 | 287 | 287 | 281 | 281 | 19,126 |
| 1984/08/27 | 285 | 288 | 283 | 287 | 28,186 |
| 1984/08/25 | 292 | 293 | 283 | 284 | 108,718 |
| 1984/08/24 | 273 | 298 | 268 | 293 | 190,256 |
| 1984/08/23 | 252 | 268 | 251 | 268 | 45,299 |
| 1984/08/22 | 248 | 252 | 248 | 248 | 7,047 |
| 1984/08/21 | 252 | 252 | 248 | 248 | 7,047 |
| 1984/08/17 | 253 | 253 | 245 | 253 | 7,047 |
| 1984/08/16 | 248 | 248 | 248 | 248 | 3,020 |
| 1984/08/15 | 254 | 254 | 253 | 253 | 7,047 |
| 1984/08/14 | 253 | 258 | 249 | 250 | 5,033 |
| 1984/08/13 | 233 | 253 | 233 | 253 | 9,060 |
| 1984/08/10 | 249 | 249 | 228 | 228 | 12,080 |
| 1984/08/09 | 258 | 258 | 248 | 248 | 4,027 |
| 1984/08/07 | 263 | 263 | 263 | 263 | 8,053 |
| 1984/08/04 | 244 | 244 | 243 | 243 | 4,027 |
| 1984/08/03 | 239 | 239 | 239 | 239 | 22,146 |
| 1984/08/02 | 248 | 258 | 248 | 248 | 6,040 |
| 1984/08/01 | 258 | 258 | 248 | 248 | 6,040 |
| 1984/07/31 | 239 | 253 | 239 | 253 | 4,027 |
| 1984/07/30 | 238 | 238 | 238 | 238 | 9,060 |
| 1984/07/28 | 253 | 253 | 249 | 249 | 2,013 |
| 1984/07/27 | 257 | 258 | 253 | 253 | 25,166 |
| 1984/07/26 | 255 | 258 | 255 | 256 | 18,120 |
| 1984/07/25 | 268 | 268 | 263 | 265 | 42,279 |
| 1984/07/24 | 253 | 268 | 249 | 268 | 43,286 |
| 1984/07/23 | 253 | 255 | 253 | 255 | 22,146 |
| 1984/07/21 | 254 | 255 | 253 | 253 | 27,179 |
| 1984/07/20 | 268 | 268 | 253 | 253 | 41,272 |
| 1984/07/19 | 268 | 272 | 253 | 253 | 89,591 |
| 1984/07/18 | 248 | 268 | 248 | 268 | 44,292 |
| 1984/07/17 | 261 | 261 | 243 | 243 | 48,319 |
| 1984/07/16 | 270 | 270 | 264 | 266 | 73,485 |
| 1984/07/13 | 268 | 276 | 267 | 268 | 175,156 |
| 1984/07/12 | 253 | 276 | 248 | 268 | 255,688 |
| 1984/07/11 | 252 | 252 | 247 | 248 | 34,226 |
| 1984/07/10 | 237 | 246 | 233 | 246 | 36,239 |
| 1984/07/09 | 229 | 237 | 226 | 237 | 16,106 |
| 1984/07/07 | 228 | 229 | 228 | 229 | 6,040 |
| 1984/07/06 | 227 | 227 | 227 | 227 | 25,166 |
| 1984/07/05 | 230 | 230 | 228 | 228 | 2,013 |
| 1984/07/04 | 229 | 230 | 229 | 230 | 9,060 |
| 1984/07/03 | 215 | 228 | 215 | 228 | 10,066 |
| 1984/07/02 | 223 | 223 | 220 | 220 | 6,040 |
| 1984/06/30 | 224 | 224 | 224 | 224 | 2,013 |
| 1984/06/29 | 224 | 224 | 224 | 224 | 2,013 |
| 1984/06/28 | 224 | 224 | 224 | 224 | 1,007 |
| 1984/06/25 | 224 | 224 | 214 | 214 | 9,060 |
| 1984/06/23 | 226 | 226 | 224 | 224 | 5,033 |
| 1984/06/22 | 226 | 226 | 226 | 226 | 1,007 |
| 1984/06/21 | 226 | 226 | 224 | 224 | 13,086 |
| 1984/06/20 | 226 | 226 | 226 | 226 | 5,033 |
| 1984/06/19 | 226 | 226 | 224 | 224 | 6,040 |
| 1984/06/15 | 227 | 227 | 227 | 227 | 1,007 |
| 1984/06/12 | 228 | 233 | 228 | 233 | 6,040 |
| 1984/06/11 | 227 | 227 | 227 | 227 | 1,007 |
| 1984/06/08 | 228 | 228 | 228 | 228 | 4,027 |
| 1984/06/07 | 232 | 232 | 228 | 228 | 7,047 |
| 1984/06/06 | 232 | 233 | 232 | 232 | 8,053 |
| 1984/06/05 | 236 | 236 | 232 | 233 | 9,060 |
| 1984/06/04 | 229 | 238 | 229 | 238 | 10,066 |
| 1984/06/02 | 231 | 231 | 229 | 229 | 3,020 |
| 1984/06/01 | 229 | 232 | 229 | 232 | 19,126 |
| 1984/05/30 | 232 | 232 | 229 | 229 | 12,080 |
| 1984/05/29 | 229 | 232 | 229 | 232 | 18,120 |
| 1984/05/28 | 228 | 232 | 225 | 228 | 29,193 |
| 1984/05/26 | 224 | 225 | 224 | 224 | 12,080 |
| 1984/05/25 | 204 | 214 | 204 | 214 | 12,080 |
| 1984/05/22 | 215 | 215 | 214 | 214 | 4,027 |
| 1984/05/21 | 215 | 215 | 215 | 215 | 1,007 |
| 1984/05/18 | 220 | 220 | 214 | 214 | 5,033 |
| 1984/05/15 | 214 | 219 | 214 | 219 | 17,113 |
| 1984/05/14 | 228 | 228 | 228 | 228 | 16,106 |
| 1984/05/11 | 224 | 224 | 224 | 224 | 5,033 |
| 1984/05/10 | 221 | 221 | 221 | 221 | 1,007 |
| 1984/05/09 | 226 | 228 | 219 | 219 | 5,033 |
| 1984/05/08 | 227 | 227 | 227 | 227 | 2,013 |
| 1984/05/07 | 228 | 228 | 228 | 228 | 5,033 |
| 1984/05/04 | 228 | 228 | 228 | 228 | 2,013 |
| 1984/05/01 | 226 | 228 | 226 | 228 | 10,066 |
| 1984/04/27 | 228 | 228 | 226 | 226 | 14,093 |
| 1984/04/26 | 226 | 226 | 226 | 226 | 10,066 |
| 1984/04/25 | 226 | 226 | 226 | 226 | 7,047 |
| 1984/04/24 | 226 | 226 | 226 | 226 | 1,007 |
| 1984/04/23 | 226 | 226 | 226 | 226 | 2,013 |
| 1984/04/20 | 226 | 226 | 226 | 226 | 13,086 |
| 1984/04/17 | 226 | 226 | 226 | 226 | 10,066 |
| 1984/04/16 | 238 | 238 | 234 | 234 | 22,146 |
| 1984/04/13 | 237 | 238 | 235 | 235 | 12,080 |
| 1984/04/11 | 242 | 242 | 238 | 238 | 4,027 |
| 1984/04/10 | 243 | 243 | 239 | 243 | 6,040 |
| 1984/04/07 | 243 | 243 | 243 | 243 | 7,047 |
| 1984/04/06 | 243 | 244 | 243 | 243 | 12,080 |
| 1984/04/05 | 243 | 248 | 243 | 248 | 10,066 |
| 1984/04/04 | 239 | 243 | 237 | 237 | 16,106 |
| 1984/04/03 | 236 | 244 | 236 | 243 | 23,153 |
| 1984/04/02 | 235 | 236 | 235 | 236 | 4,027 |
| 1984/03/31 | 236 | 236 | 236 | 236 | 7,047 |
| 1984/03/30 | 236 | 236 | 236 | 236 | 4,027 |
| 1984/03/29 | 235 | 237 | 235 | 236 | 6,040 |
| 1984/03/28 | 234 | 234 | 234 | 234 | 9,060 |
| 1984/03/27 | 228 | 238 | 228 | 238 | 20,133 |
| 1984/03/26 | 229 | 229 | 224 | 224 | 15,100 |
| 1984/03/24 | 228 | 228 | 226 | 226 | 11,073 |
| 1984/03/23 | 228 | 228 | 228 | 228 | 12,080 |
| 1984/03/22 | 222 | 226 | 222 | 226 | 13,086 |
| 1984/03/21 | 227 | 227 | 225 | 226 | 3,020 |
| 1984/03/19 | 224 | 224 | 224 | 224 | 2,013 |
| 1984/03/17 | 228 | 228 | 228 | 228 | 1,007 |
| 1984/03/16 | 228 | 228 | 222 | 228 | 46,306 |
| 1984/03/15 | 232 | 232 | 226 | 228 | 33,219 |
| 1984/03/14 | 233 | 233 | 232 | 232 | 7,047 |
| 1984/03/13 | 226 | 228 | 226 | 228 | 26,173 |
| 1984/03/12 | 226 | 226 | 226 | 226 | 6,040 |
| 1984/03/08 | 221 | 221 | 219 | 219 | 8,053 |
| 1984/03/07 | 220 | 222 | 220 | 221 | 5,033 |
| 1984/03/06 | 226 | 226 | 219 | 219 | 11,073 |
| 1984/03/05 | 224 | 226 | 224 | 226 | 6,040 |
| 1984/03/03 | 224 | 226 | 220 | 226 | 4,027 |
| 1984/03/02 | 219 | 219 | 219 | 219 | 9,060 |
| 1984/03/01 | 224 | 224 | 219 | 219 | 8,053 |
| 1984/02/29 | 227 | 227 | 227 | 227 | 5,033 |
| 1984/02/28 | 225 | 228 | 219 | 219 | 10,066 |
| 1984/02/27 | 228 | 228 | 227 | 227 | 4,027 |
| 1984/02/25 | 219 | 226 | 219 | 226 | 2,013 |
| 1984/02/24 | 227 | 227 | 214 | 214 | 18,120 |
| 1984/02/23 | 228 | 228 | 228 | 228 | 4,027 |
| 1984/02/22 | 233 | 233 | 228 | 228 | 17,113 |
| 1984/02/21 | 233 | 233 | 228 | 229 | 5,033 |
| 1984/02/20 | 229 | 229 | 228 | 228 | 8,053 |
| 1984/02/16 | 228 | 228 | 228 | 228 | 4,027 |
| 1984/02/15 | 230 | 230 | 228 | 228 | 4,027 |
| 1984/02/14 | 228 | 230 | 228 | 230 | 7,047 |
| 1984/02/13 | 233 | 233 | 228 | 228 | 8,053 |
| 1984/02/10 | 238 | 238 | 228 | 228 | 13,086 |
| 1984/02/09 | 240 | 240 | 238 | 238 | 7,047 |
| 1984/02/08 | 237 | 240 | 237 | 238 | 13,086 |
| 1984/02/07 | 248 | 248 | 240 | 240 | 23,153 |
| 1984/02/06 | 257 | 257 | 245 | 246 | 29,193 |
| 1984/02/04 | 257 | 258 | 248 | 253 | 83,552 |
| 1984/02/03 | 228 | 258 | 228 | 253 | 85,565 |
| 1984/02/02 | 228 | 228 | 219 | 228 | 27,179 |
| 1984/02/01 | 228 | 228 | 228 | 228 | 14,093 |
| 1984/01/31 | 227 | 228 | 226 | 228 | 26,173 |
| 1984/01/30 | 219 | 226 | 219 | 226 | 18,120 |
| 1984/01/28 | 224 | 224 | 219 | 219 | 19,126 |
| 1984/01/27 | 219 | 224 | 219 | 224 | 8,053 |
| 1984/01/26 | 216 | 216 | 216 | 216 | 8,053 |
| 1984/01/24 | 219 | 224 | 214 | 217 | 22,146 |
| 1984/01/23 | 219 | 224 | 219 | 223 | 17,113 |
| 1984/01/21 | 225 | 225 | 214 | 214 | 6,040 |
| 1984/01/20 | 222 | 224 | 222 | 224 | 6,040 |
| 1984/01/19 | 224 | 224 | 219 | 221 | 19,126 |
| 1984/01/18 | 213 | 219 | 213 | 219 | 40,266 |
| 1984/01/17 | 215 | 215 | 214 | 214 | 14,093 |
| 1984/01/13 | 209 | 210 | 209 | 209 | 4,027 |
| 1984/01/12 | 217 | 219 | 217 | 219 | 4,027 |
| 1984/01/11 | 217 | 217 | 217 | 217 | 4,027 |
| 1984/01/10 | 214 | 217 | 214 | 217 | 8,053 |
| 1984/01/09 | 214 | 214 | 214 | 214 | 6,040 |
| 1984/01/07 | 215 | 215 | 214 | 215 | 7,047 |
| 1984/01/06 | 214 | 215 | 214 | 215 | 8,053 |
| 1984/01/05 | 209 | 214 | 209 | 214 | 2,013 |
| 1984/01/04 | 214 | 214 | 209 | 209 | 2,013 |