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 |
|---|---|---|---|---|---|
| 1985/12/28 | 458 | 463 | 454 | 463 | 10,033 |
| 1985/12/27 | 439 | 458 | 439 | 458 | 37,122 |
| 1985/12/26 | 439 | 439 | 434 | 434 | 2,007 |
| 1985/12/25 | 439 | 439 | 439 | 439 | 6,020 |
| 1985/12/24 | 430 | 439 | 430 | 439 | 2,007 |
| 1985/12/23 | 425 | 425 | 425 | 425 | 6,020 |
| 1985/12/20 | 449 | 449 | 434 | 434 | 9,030 |
| 1985/12/19 | 445 | 449 | 444 | 449 | 6,020 |
| 1985/12/18 | 449 | 449 | 444 | 444 | 9,030 |
| 1985/12/17 | 449 | 450 | 449 | 449 | 10,033 |
| 1985/12/16 | 458 | 458 | 452 | 452 | 6,020 |
| 1985/12/13 | 458 | 458 | 452 | 458 | 30,099 |
| 1985/12/12 | 449 | 450 | 449 | 450 | 10,033 |
| 1985/12/11 | 439 | 449 | 439 | 449 | 10,033 |
| 1985/12/09 | 449 | 449 | 439 | 439 | 8,026 |
| 1985/12/07 | 449 | 449 | 449 | 449 | 6,020 |
| 1985/12/06 | 435 | 449 | 435 | 449 | 21,069 |
| 1985/12/05 | 450 | 458 | 450 | 458 | 8,026 |
| 1985/12/04 | 457 | 457 | 449 | 449 | 16,053 |
| 1985/12/03 | 454 | 457 | 454 | 457 | 17,056 |
| 1985/12/02 | 451 | 451 | 449 | 449 | 8,026 |
| 1985/11/30 | 449 | 449 | 446 | 449 | 25,082 |
| 1985/11/28 | 440 | 440 | 431 | 431 | 4,013 |
| 1985/11/27 | 444 | 444 | 431 | 431 | 16,053 |
| 1985/11/26 | 449 | 449 | 449 | 449 | 8,026 |
| 1985/11/25 | 448 | 449 | 448 | 449 | 5,016 |
| 1985/11/21 | 420 | 420 | 420 | 420 | 2,007 |
| 1985/11/20 | 421 | 424 | 419 | 419 | 14,046 |
| 1985/11/19 | 426 | 426 | 426 | 426 | 9,030 |
| 1985/11/18 | 426 | 427 | 426 | 427 | 5,016 |
| 1985/11/16 | 434 | 434 | 426 | 426 | 8,026 |
| 1985/11/15 | 435 | 435 | 429 | 429 | 4,013 |
| 1985/11/14 | 441 | 441 | 436 | 436 | 3,010 |
| 1985/11/13 | 440 | 440 | 436 | 436 | 12,039 |
| 1985/11/12 | 440 | 440 | 439 | 439 | 5,016 |
| 1985/11/11 | 435 | 435 | 435 | 435 | 1,003 |
| 1985/11/08 | 444 | 449 | 434 | 434 | 10,033 |
| 1985/11/07 | 432 | 449 | 432 | 449 | 15,049 |
| 1985/11/06 | 426 | 426 | 426 | 426 | 3,010 |
| 1985/11/05 | 425 | 425 | 425 | 425 | 4,013 |
| 1985/11/02 | 426 | 426 | 426 | 426 | 1,003 |
| 1985/11/01 | 425 | 425 | 425 | 425 | 2,007 |
| 1985/10/31 | 414 | 439 | 414 | 439 | 8,026 |
| 1985/10/30 | 415 | 415 | 409 | 414 | 4,013 |
| 1985/10/29 | 419 | 419 | 415 | 415 | 13,043 |
| 1985/10/28 | 420 | 420 | 419 | 419 | 5,016 |
| 1985/10/26 | 424 | 424 | 420 | 420 | 7,023 |
| 1985/10/25 | 432 | 432 | 429 | 429 | 7,023 |
| 1985/10/24 | 430 | 430 | 430 | 430 | 1,003 |
| 1985/10/23 | 439 | 439 | 430 | 430 | 9,030 |
| 1985/10/22 | 431 | 439 | 431 | 439 | 4,013 |
| 1985/10/21 | 417 | 429 | 417 | 429 | 5,016 |
| 1985/10/19 | 414 | 417 | 414 | 415 | 10,033 |
| 1985/10/18 | 434 | 436 | 419 | 419 | 13,043 |
| 1985/10/17 | 439 | 439 | 434 | 434 | 6,020 |
| 1985/10/16 | 439 | 439 | 438 | 438 | 6,020 |
| 1985/10/15 | 449 | 454 | 439 | 439 | 30,099 |
| 1985/10/14 | 451 | 451 | 449 | 449 | 12,039 |
| 1985/10/11 | 444 | 449 | 444 | 449 | 5,016 |
| 1985/10/09 | 440 | 440 | 440 | 440 | 4,013 |
| 1985/10/08 | 434 | 449 | 434 | 439 | 9,030 |
| 1985/10/07 | 439 | 439 | 434 | 434 | 10,033 |
| 1985/10/05 | 444 | 449 | 444 | 449 | 4,013 |
| 1985/10/04 | 461 | 468 | 449 | 449 | 32,105 |
| 1985/10/03 | 468 | 468 | 458 | 458 | 7,023 |
| 1985/10/02 | 468 | 477 | 463 | 477 | 10,033 |
| 1985/10/01 | 468 | 473 | 458 | 458 | 66,217 |
| 1985/09/30 | 483 | 483 | 473 | 473 | 23,076 |
| 1985/09/28 | 473 | 483 | 473 | 483 | 26,086 |
| 1985/09/27 | 487 | 487 | 458 | 463 | 24,079 |
| 1985/09/26 | 487 | 488 | 478 | 487 | 152,500 |
| 1985/09/25 | 493 | 498 | 474 | 482 | 143,470 |
| 1985/09/24 | 462 | 493 | 461 | 478 | 266,875 |
| 1985/09/21 | 448 | 449 | 435 | 444 | 37,122 |
| 1985/09/20 | 463 | 463 | 450 | 453 | 106,349 |
| 1985/09/19 | 460 | 460 | 438 | 458 | 152,500 |
| 1985/09/18 | 429 | 449 | 429 | 449 | 186,612 |
| 1985/09/17 | 429 | 429 | 429 | 429 | 24,079 |
| 1985/09/13 | 382 | 399 | 382 | 396 | 35,115 |
| 1985/09/12 | 369 | 374 | 369 | 374 | 12,039 |
| 1985/09/10 | 388 | 388 | 388 | 388 | 5,016 |
| 1985/09/09 | 398 | 398 | 398 | 398 | 3,010 |
| 1985/09/07 | 404 | 404 | 399 | 399 | 18,059 |
| 1985/09/06 | 399 | 404 | 399 | 404 | 24,079 |
| 1985/09/05 | 365 | 399 | 365 | 398 | 32,105 |
| 1985/09/02 | 334 | 340 | 334 | 335 | 16,053 |
| 1985/08/31 | 334 | 334 | 334 | 334 | 12,039 |
| 1985/08/30 | 339 | 339 | 329 | 329 | 21,069 |
| 1985/08/29 | 339 | 344 | 339 | 344 | 10,033 |
| 1985/08/28 | 345 | 345 | 344 | 345 | 6,020 |
| 1985/08/27 | 355 | 355 | 344 | 344 | 25,082 |
| 1985/08/26 | 349 | 354 | 349 | 354 | 11,036 |
| 1985/08/24 | 348 | 349 | 348 | 349 | 5,016 |
| 1985/08/23 | 349 | 349 | 349 | 349 | 10,033 |
| 1985/08/22 | 354 | 354 | 354 | 354 | 6,020 |
| 1985/08/21 | 354 | 354 | 349 | 349 | 5,016 |
| 1985/08/20 | 356 | 356 | 356 | 356 | 4,013 |
| 1985/08/19 | 366 | 366 | 366 | 366 | 4,013 |
| 1985/08/16 | 379 | 379 | 370 | 370 | 7,023 |
| 1985/08/15 | 379 | 379 | 379 | 379 | 3,010 |
| 1985/08/12 | 383 | 383 | 383 | 383 | 3,010 |
| 1985/08/09 | 383 | 383 | 383 | 383 | 1,003 |
| 1985/08/08 | 379 | 379 | 379 | 379 | 5,016 |
| 1985/08/07 | 389 | 389 | 387 | 387 | 3,010 |
| 1985/08/06 | 389 | 397 | 389 | 397 | 3,010 |
| 1985/08/03 | 379 | 379 | 379 | 379 | 2,007 |
| 1985/08/02 | 399 | 399 | 384 | 384 | 7,023 |
| 1985/08/01 | 399 | 399 | 399 | 399 | 1,003 |
| 1985/07/30 | 389 | 399 | 389 | 398 | 6,020 |
| 1985/07/29 | 399 | 399 | 394 | 394 | 7,023 |
| 1985/07/27 | 383 | 385 | 383 | 385 | 4,013 |
| 1985/07/27 | 1 -> 1.17 分割 | ||||
| 1985/07/26 | 447 | 449 | 447 | 447 | 37,246 |
| 1985/07/25 | 452 | 452 | 441 | 451 | 23,153 |
| 1985/07/24 | 472 | 472 | 452 | 452 | 45,299 |
| 1985/07/23 | 472 | 478 | 472 | 472 | 18,120 |
| 1985/07/22 | 472 | 482 | 472 | 482 | 11,073 |
| 1985/07/20 | 492 | 492 | 492 | 492 | 36,239 |
| 1985/07/19 | 482 | 491 | 476 | 491 | 57,379 |
| 1985/07/18 | 477 | 477 | 472 | 472 | 19,126 |
| 1985/07/17 | 472 | 477 | 470 | 470 | 5,033 |
| 1985/07/16 | 477 | 477 | 467 | 467 | 11,073 |
| 1985/07/15 | 497 | 497 | 477 | 477 | 64,425 |
| 1985/07/12 | 487 | 497 | 487 | 496 | 40,266 |
| 1985/07/11 | 479 | 487 | 473 | 487 | 33,219 |
| 1985/07/10 | 482 | 482 | 467 | 467 | 14,093 |
| 1985/07/09 | 492 | 492 | 482 | 482 | 13,086 |
| 1985/07/08 | 467 | 478 | 467 | 477 | 18,120 |
| 1985/07/05 | 502 | 502 | 487 | 487 | 67,445 |
| 1985/07/04 | 517 | 522 | 502 | 502 | 92,611 |
| 1985/07/03 | 507 | 526 | 502 | 502 | 182,203 |
| 1985/07/02 | 487 | 517 | 482 | 487 | 137,910 |
| 1985/07/01 | 477 | 480 | 472 | 479 | 55,365 |
| 1985/06/29 | 447 | 456 | 447 | 456 | 11,073 |
| 1985/06/28 | 427 | 441 | 427 | 441 | 16,106 |
| 1985/06/27 | 427 | 427 | 427 | 427 | 16,106 |
| 1985/06/26 | 432 | 433 | 432 | 433 | 3,020 |
| 1985/06/25 | 442 | 442 | 437 | 437 | 4,027 |
| 1985/06/24 | 447 | 447 | 442 | 442 | 14,093 |
| 1985/06/22 | 447 | 447 | 437 | 447 | 7,047 |
| 1985/06/21 | 457 | 458 | 452 | 452 | 9,060 |
| 1985/06/20 | 460 | 460 | 452 | 452 | 16,106 |
| 1985/06/18 | 458 | 459 | 458 | 459 | 14,093 |
| 1985/06/17 | 457 | 472 | 457 | 457 | 42,279 |
| 1985/06/15 | 466 | 466 | 457 | 457 | 4,027 |
| 1985/06/14 | 468 | 468 | 462 | 467 | 7,047 |
| 1985/06/13 | 477 | 477 | 468 | 468 | 14,093 |
| 1985/06/12 | 467 | 482 | 467 | 472 | 15,100 |
| 1985/06/11 | 457 | 459 | 456 | 457 | 45,299 |
| 1985/06/10 | 437 | 457 | 437 | 457 | 24,159 |
| 1985/06/07 | 446 | 446 | 437 | 437 | 15,100 |
| 1985/06/06 | 448 | 449 | 447 | 447 | 26,173 |
| 1985/06/05 | 440 | 447 | 440 | 447 | 24,159 |
| 1985/06/04 | 427 | 438 | 427 | 437 | 40,266 |
| 1985/06/03 | 408 | 412 | 407 | 407 | 8,053 |
| 1985/06/01 | 409 | 417 | 407 | 408 | 9,060 |
| 1985/05/31 | 426 | 426 | 412 | 412 | 6,040 |
| 1985/05/30 | 417 | 427 | 417 | 427 | 26,173 |
| 1985/05/29 | 409 | 417 | 409 | 417 | 13,086 |
| 1985/05/28 | 429 | 429 | 407 | 407 | 52,346 |
| 1985/05/24 | 459 | 459 | 458 | 459 | 3,020 |
| 1985/05/23 | 458 | 458 | 457 | 458 | 3,020 |
| 1985/05/22 | 442 | 457 | 442 | 457 | 7,047 |
| 1985/05/21 | 447 | 447 | 447 | 447 | 2,013 |
| 1985/05/20 | 457 | 457 | 457 | 457 | 3,020 |
| 1985/05/18 | 466 | 466 | 466 | 466 | 2,013 |
| 1985/05/17 | 466 | 466 | 466 | 466 | 4,027 |
| 1985/05/16 | 467 | 467 | 466 | 466 | 3,020 |
| 1985/05/15 | 481 | 481 | 480 | 480 | 7,047 |
| 1985/05/14 | 492 | 492 | 492 | 492 | 5,033 |
| 1985/05/13 | 472 | 492 | 472 | 492 | 17,113 |
| 1985/05/10 | 447 | 473 | 447 | 473 | 12,080 |
| 1985/05/09 | 432 | 442 | 432 | 442 | 33,219 |
| 1985/05/08 | 433 | 433 | 433 | 433 | 2,013 |
| 1985/05/07 | 437 | 437 | 432 | 432 | 6,040 |
| 1985/05/02 | 447 | 447 | 437 | 439 | 16,106 |
| 1985/05/01 | 448 | 448 | 448 | 448 | 20,133 |
| 1985/04/30 | 449 | 449 | 448 | 448 | 7,047 |
| 1985/04/27 | 452 | 455 | 452 | 455 | 2,013 |
| 1985/04/26 | 449 | 455 | 449 | 455 | 5,033 |
| 1985/04/25 | 448 | 449 | 448 | 448 | 12,080 |
| 1985/04/22 | 433 | 433 | 433 | 433 | 3,020 |
| 1985/04/20 | 432 | 432 | 432 | 432 | 1,007 |
| 1985/04/19 | 427 | 427 | 427 | 427 | 13,086 |
| 1985/04/17 | 447 | 447 | 441 | 441 | 10,066 |
| 1985/04/16 | 447 | 447 | 447 | 447 | 2,013 |
| 1985/04/15 | 441 | 442 | 437 | 442 | 8,053 |
| 1985/04/12 | 441 | 441 | 441 | 441 | 2,013 |
| 1985/04/11 | 446 | 446 | 437 | 439 | 9,060 |
| 1985/04/10 | 446 | 447 | 446 | 447 | 11,073 |
| 1985/04/08 | 466 | 466 | 466 | 466 | 1,007 |
| 1985/04/06 | 467 | 467 | 466 | 466 | 9,060 |
| 1985/04/05 | 457 | 457 | 457 | 457 | 1,007 |
| 1985/04/04 | 446 | 446 | 442 | 446 | 9,060 |
| 1985/04/03 | 437 | 437 | 432 | 437 | 12,080 |
| 1985/04/02 | 432 | 442 | 432 | 438 | 12,080 |
| 1985/04/01 | 432 | 432 | 432 | 432 | 5,033 |
| 1985/03/30 | 444 | 447 | 442 | 442 | 5,033 |
| 1985/03/29 | 447 | 447 | 444 | 444 | 13,086 |
| 1985/03/28 | 457 | 457 | 447 | 447 | 21,140 |
| 1985/03/27 | 463 | 463 | 463 | 463 | 1,007 |
| 1985/03/26 | 447 | 457 | 446 | 457 | 12,080 |
| 1985/03/25 | 462 | 462 | 457 | 457 | 9,060 |
| 1985/03/23 | 467 | 467 | 467 | 467 | 8,053 |
| 1985/03/22 | 488 | 488 | 467 | 467 | 11,073 |
| 1985/03/20 | 477 | 483 | 477 | 483 | 19,126 |
| 1985/03/18 | 497 | 497 | 497 | 497 | 3,020 |
| 1985/03/16 | 502 | 502 | 498 | 502 | 14,093 |
| 1985/03/15 | 496 | 502 | 492 | 502 | 26,173 |
| 1985/03/14 | 497 | 497 | 481 | 492 | 27,179 |
| 1985/03/13 | 502 | 507 | 499 | 500 | 7,047 |
| 1985/03/12 | 499 | 517 | 499 | 502 | 25,166 |
| 1985/03/11 | 518 | 519 | 499 | 499 | 18,120 |
| 1985/03/08 | 527 | 536 | 507 | 508 | 34,226 |
| 1985/03/07 | 505 | 527 | 497 | 527 | 42,279 |
| 1985/03/06 | 502 | 507 | 502 | 506 | 20,133 |
| 1985/03/05 | 516 | 516 | 492 | 502 | 31,206 |
| 1985/03/04 | 516 | 516 | 504 | 516 | 31,206 |
| 1985/03/02 | 516 | 516 | 498 | 498 | 23,153 |
| 1985/03/01 | 524 | 527 | 524 | 527 | 59,392 |
| 1985/02/28 | 531 | 546 | 527 | 527 | 81,538 |
| 1985/02/27 | 564 | 576 | 551 | 551 | 216,429 |
| 1985/02/26 | 551 | 567 | 546 | 561 | 234,548 |
| 1985/02/25 | 545 | 556 | 534 | 541 | 126,837 |
| 1985/02/23 | 517 | 545 | 515 | 540 | 202,336 |
| 1985/02/22 | 527 | 527 | 500 | 512 | 192,269 |
| 1985/02/21 | 516 | 536 | 497 | 520 | 354,339 |
| 1985/02/20 | 477 | 497 | 476 | 492 | 149,990 |
| 1985/02/19 | 468 | 471 | 464 | 471 | 29,193 |
| 1985/02/18 | 445 | 447 | 445 | 447 | 12,080 |
| 1985/02/16 | 423 | 430 | 423 | 430 | 9,060 |
| 1985/02/15 | 407 | 417 | 407 | 417 | 22,146 |
| 1985/02/14 | 412 | 412 | 412 | 412 | 6,040 |
| 1985/02/13 | 413 | 413 | 407 | 412 | 23,153 |
| 1985/02/12 | 413 | 413 | 413 | 413 | 24,159 |
| 1985/02/08 | 409 | 409 | 407 | 407 | 12,080 |
| 1985/02/06 | 413 | 414 | 407 | 407 | 14,093 |
| 1985/02/05 | 417 | 417 | 407 | 407 | 21,140 |
| 1985/02/04 | 417 | 417 | 413 | 415 | 8,053 |
| 1985/02/02 | 414 | 419 | 414 | 417 | 5,033 |
| 1985/02/01 | 430 | 432 | 413 | 413 | 14,093 |
| 1985/01/31 | 430 | 430 | 430 | 430 | 11,073 |
| 1985/01/30 | 438 | 439 | 435 | 435 | 18,120 |
| 1985/01/28 | 422 | 422 | 406 | 406 | 21,140 |
| 1985/01/26 | 442 | 442 | 437 | 437 | 12,080 |
| 1985/01/25 | 442 | 442 | 442 | 442 | 4,027 |
| 1985/01/24 | 453 | 453 | 442 | 447 | 12,080 |
| 1985/01/23 | 463 | 463 | 453 | 453 | 20,133 |
| 1985/01/22 | 441 | 459 | 441 | 458 | 19,126 |
| 1985/01/21 | 432 | 438 | 432 | 437 | 9,060 |
| 1985/01/19 | 430 | 430 | 428 | 428 | 3,020 |
| 1985/01/18 | 428 | 432 | 428 | 428 | 6,040 |
| 1985/01/17 | 436 | 437 | 424 | 424 | 21,140 |
| 1985/01/16 | 446 | 446 | 446 | 446 | 5,033 |
| 1985/01/14 | 447 | 447 | 446 | 446 | 13,086 |
| 1985/01/11 | 447 | 447 | 442 | 447 | 19,126 |
| 1985/01/10 | 430 | 442 | 429 | 442 | 17,113 |
| 1985/01/09 | 424 | 427 | 424 | 427 | 16,106 |
| 1985/01/08 | 421 | 422 | 420 | 422 | 7,047 |
| 1985/01/07 | 419 | 420 | 418 | 420 | 5,033 |
| 1985/01/05 | 418 | 418 | 418 | 418 | 2,013 |
| 1985/01/04 | 427 | 427 | 417 | 417 | 5,033 |