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
1987/12/26 890 900 890 900 12,000
1987/12/25 910 910 889 900 22,000
1987/12/24 899 910 899 910 10,000
1987/12/23 915 915 900 900 15,000
1987/12/22 930 930 900 910 24,000
1987/12/21 920 921 920 920 35,000
1987/12/18 920 920 920 920 8,000
1987/12/17 950 960 950 960 17,000
1987/12/16 960 970 960 970 10,000
1987/12/15 1,010 1,020 980 980 35,000
1987/12/14 980 1,010 980 995 20,000
1987/12/11 970 980 965 967 51,000
1987/12/10 1,020 1,030 1,000 1,000 131,000
1987/12/09 988 1,020 988 993 224,000
1987/12/08 950 990 950 980 230,000
1987/12/07 889 931 889 910 48,000
1987/12/04 885 890 884 890 14,000
1987/12/03 900 900 886 895 9,000
1987/12/02 884 900 880 900 6,000
1987/12/01 884 885 879 885 3,000
1987/11/30 890 890 890 890 15,000
1987/11/28 909 909 900 900 9,000
1987/11/27 925 930 910 920 52,000
1987/11/26 910 920 910 920 42,000
1987/11/25 873 902 873 900 53,000
1987/11/24 865 885 865 873 29,000
1987/11/20 851 870 851 870 7,000
1987/11/19 859 865 850 850 41,000
1987/11/18 840 860 840 860 18,000
1987/11/17 860 860 825 840 25,000
1987/11/16 850 870 840 870 13,000
1987/11/13 840 850 830 850 14,000
1987/11/12 820 820 820 820 5,000
1987/11/11 820 820 800 800 15,000
1987/11/10 871 871 841 841 15,000
1987/11/07 880 880 851 851 7,000
1987/11/06 900 900 900 900 2,000
1987/11/05 886 886 886 886 6,000
1987/11/04 900 906 890 906 10,000
1987/11/02 877 880 873 880 20,000
1987/10/31 867 870 867 870 12,000
1987/10/30 865 875 856 856 28,000
1987/10/29 880 887 875 881 18,000
1987/10/28 881 897 881 897 18,000
1987/10/27 861 880 850 880 18,000
1987/10/24 911 915 911 915 6,000
1987/10/23 920 921 911 911 9,000
1987/10/22 990 990 960 960 37,000
1987/10/21 940 951 939 950 82,000
1987/10/19 1,050 1,050 1,020 1,040 43,000
1987/10/16 1,070 1,080 1,060 1,060 45,000
1987/10/15 1,080 1,090 1,070 1,080 91,000
1987/10/14 1,020 1,100 1,020 1,100 122,000
1987/10/13 1,010 1,020 1,000 1,020 33,000
1987/10/12 993 1,010 993 1,010 18,000
1987/10/09 1,020 1,020 990 992 64,000
1987/10/08 1,020 1,040 1,010 1,030 66,000
1987/10/07 1,020 1,030 1,010 1,030 26,000
1987/10/06 1,040 1,040 1,010 1,020 35,000
1987/10/05 1,030 1,040 1,030 1,040 46,000
1987/10/03 1,000 1,000 996 1,000 40,000
1987/10/02 996 1,000 996 1,000 95,000
1987/10/01 940 966 930 960 142,000
1987/09/30 930 930 925 930 64,000
1987/09/29 950 950 930 930 53,000
1987/09/28 935 950 935 946 24,000
1987/09/26 950 950 950 950 4,000
1987/09/25 942 950 937 950 11,000
1987/09/24 941 951 941 941 23,000
1987/09/22 941 945 936 937 22,000
1987/09/21 941 955 941 941 18,000
1987/09/18 950 950 940 940 54,000
1987/09/17 970 980 970 980 11,000
1987/09/16 955 956 950 956 31,000
1987/09/14 951 961 951 951 26,000
1987/09/11 973 974 950 950 14,000
1987/09/10 990 999 979 979 22,000
1987/09/09 950 990 950 990 15,000
1987/09/08 945 950 940 940 35,000
1987/09/07 960 960 935 950 19,000
1987/09/05 974 974 971 971 4,000
1987/09/04 980 980 971 980 20,000
1987/09/03 970 998 970 971 28,000
1987/09/02 970 970 970 970 17,000
1987/09/01 1,000 1,000 985 995 35,000
1987/08/31 981 1,000 970 999 19,000
1987/08/29 965 980 965 980 16,000
1987/08/28 981 991 970 970 36,000
1987/08/27 1,000 1,000 980 980 34,000
1987/08/26 965 1,000 965 1,000 26,000
1987/08/25 950 961 950 960 19,000
1987/08/24 985 986 949 949 19,000
1987/08/22 981 985 979 981 27,000
1987/08/21 998 1,000 990 990 49,000
1987/08/20 998 1,000 998 998 39,000
1987/08/19 999 1,000 995 997 40,000
1987/08/18 995 1,030 995 1,000 69,000
1987/08/17 995 1,000 990 995 82,000
1987/08/14 1,010 1,010 1,000 1,010 30,000
1987/08/13 1,000 1,000 990 990 28,000
1987/08/12 961 1,010 961 1,000 42,000
1987/08/11 980 980 960 960 24,000
1987/08/10 951 951 951 951 3,000
1987/08/07 936 946 936 946 3,000
1987/08/06 930 932 930 931 8,000
1987/08/05 950 950 930 930 15,000
1987/08/04 980 980 949 950 16,000
1987/08/03 976 990 975 977 29,000
1987/08/01 955 970 955 970 12,000
1987/07/31 970 981 965 965 33,000
1987/07/30 956 970 955 960 20,000
1987/07/29 900 936 900 936 29,000
1987/07/28 918 918 900 900 13,000
1987/07/27 930 930 915 915 3,000
1987/07/25 911 930 911 930 10,000
1987/07/24 902 906 902 905 8,000
1987/07/23 893 893 880 887 116,000
1987/07/22 921 921 892 893 26,000
1987/07/21 917 917 917 917 8,000
1987/07/20 947 950 946 947 17,000
1987/07/17 947 950 946 947 20,000
1987/07/16 951 955 947 948 15,000
1987/07/15 965 965 950 950 5,000
1987/07/14 951 967 951 967 10,000
1987/07/13 956 956 950 950 14,000
1987/07/10 891 896 891 896 4,000
1987/07/09 890 890 890 890 13,000
1987/07/08 940 950 930 930 9,000
1987/07/07 960 965 960 965 19,000
1987/07/06 960 960 950 960 14,000
1987/07/04 970 986 960 960 18,000
1987/07/03 980 980 970 980 17,000
1987/07/02 971 1,000 971 980 16,000
1987/07/01 994 994 970 970 25,000
1987/06/30 995 1,020 995 1,000 16,000
1987/06/29 1,020 1,040 994 994 25,000
1987/06/27 1,010 1,020 990 1,000 52,000
1987/06/26 975 1,000 970 995 27,000
1987/06/25 975 975 951 960 29,000
1987/06/24 966 980 961 965 54,000
1987/06/23 960 970 950 960 35,000
1987/06/22 980 986 965 966 44,000
1987/06/19 990 999 970 971 77,000
1987/06/18 1,010 1,010 990 990 41,000
1987/06/17 1,040 1,060 1,030 1,040 32,000
1987/06/16 1,080 1,090 1,050 1,060 72,000
1987/06/15 1,080 1,080 1,050 1,060 76,000
1987/06/12 1,040 1,040 1,010 1,020 36,000
1987/06/11 1,000 1,040 1,000 1,000 67,000
1987/06/10 1,050 1,060 1,010 1,010 73,000
1987/06/09 1,060 1,100 1,000 1,010 216,000
1987/06/08 959 1,020 950 1,020 131,000
1987/06/06 935 949 925 935 51,000
1987/06/05 920 950 920 920 151,000
1987/06/04 862 909 862 900 164,000
1987/06/03 860 862 855 860 47,000
1987/06/02 860 863 860 860 23,000
1987/06/01 860 865 855 863 52,000
1987/05/30 869 869 850 860 26,000
1987/05/29 865 868 865 868 48,000
1987/05/28 865 868 860 867 62,000
1987/05/27 863 865 850 863 62,000
1987/05/26 855 860 850 850 40,000
1987/05/25 852 860 850 850 27,000
1987/05/23 836 837 836 837 2,000
1987/05/22 850 850 820 830 9,000
1987/05/21 850 850 850 850 15,000
1987/05/20 845 850 845 850 18,000
1987/05/19 821 830 820 829 17,000
1987/05/18 833 833 810 810 19,000
1987/05/15 860 860 850 850 61,000
1987/05/14 840 860 840 855 49,000
1987/05/13 825 850 825 843 27,000
1987/05/12 815 826 815 826 8,000
1987/05/11 810 810 810 810 7,000
1987/05/08 840 840 838 838 5,000
1987/05/07 825 840 825 840 11,000
1987/05/06 820 820 810 810 14,000
1987/05/01 811 821 811 820 9,000
1987/04/30 810 810 810 810 9,000
1987/04/28 835 835 820 835 9,000
1987/04/27 840 841 840 840 14,000
1987/04/25 850 850 840 840 6,000
1987/04/24 850 850 850 850 12,000
1987/04/23 885 885 870 870 7,000
1987/04/22 884 885 869 885 16,000
1987/04/21 900 900 879 885 39,000
1987/04/20 900 900 895 900 48,000
1987/04/16 780 800 776 800 47,000
1987/04/15 782 787 775 780 36,000
1987/04/14 780 784 771 780 31,000
1987/04/13 809 810 780 784 36,000
1987/04/10 815 820 800 820 42,000
1987/04/09 849 849 830 830 17,000
1987/04/08 869 869 850 850 30,000
1987/04/07 870 880 869 870 11,000
1987/04/06 890 890 869 869 19,000
1987/04/04 890 890 885 885 9,000
1987/04/03 891 900 891 900 17,000
1987/04/02 900 900 880 880 19,000
1987/04/01 900 900 899 900 10,000
1987/03/31 900 901 900 900 12,000
1987/03/30 970 970 940 940 7,000
1987/03/28 980 980 970 970 5,000
1987/03/27 980 981 980 980 18,000
1987/03/26 998 1,020 998 1,010 6,000
1987/03/25 981 981 981 981 13,000
1987/03/24 960 970 960 964 14,000
1987/03/23 911 940 911 940 7,000
1987/03/20 891 900 891 900 15,000
1987/03/19 890 890 880 880 28,000
1987/03/18 920 920 905 910 22,000
1987/03/17 920 921 919 920 12,000
1987/03/16 940 940 930 930 14,000
1987/03/13 966 966 940 940 22,000
1987/03/12 980 980 950 950 24,000
1987/03/11 985 990 980 980 9,000
1987/03/10 1,020 1,020 1,000 1,020 27,000
1987/03/09 1,020 1,020 1,000 1,000 7,000
1987/03/07 980 980 980 980 4,000
1987/03/06 968 1,020 968 986 33,000
1987/03/05 989 989 965 971 39,000
1987/03/04 1,020 1,020 985 989 41,000
1987/03/03 1,010 1,030 1,010 1,030 28,000
1987/03/02 1,040 1,050 1,030 1,030 32,000
1987/02/28 1,040 1,050 1,030 1,050 7,000
1987/02/27 1,040 1,050 1,030 1,030 7,000
1987/02/26 1,030 1,030 1,030 1,030 12,000
1987/02/25 1,040 1,050 1,010 1,050 14,000
1987/02/24 1,050 1,050 1,010 1,050 52,000
1987/02/23 1,050 1,050 1,030 1,030 43,000
1987/02/20 1,050 1,060 1,030 1,030 42,000
1987/02/19 1,060 1,060 1,050 1,060 13,000
1987/02/18 1,060 1,060 1,050 1,060 12,000
1987/02/17 1,060 1,100 1,060 1,090 7,000
1987/02/16 1,080 1,080 1,050 1,050 11,000
1987/02/13 1,070 1,080 1,070 1,080 25,000
1987/02/12 1,060 1,060 1,060 1,060 19,000
1987/02/10 1,080 1,080 1,060 1,060 17,000
1987/02/09 1,100 1,100 1,080 1,080 4,000
1987/02/07 1,100 1,120 1,090 1,120 8,000
1987/02/06 1,110 1,140 1,080 1,080 11,000
1987/02/05 1,120 1,120 1,120 1,120 3,000
1987/02/04 1,120 1,120 1,050 1,060 89,000
1987/02/03 1,100 1,120 1,080 1,120 19,000
1987/02/02 1,120 1,150 1,120 1,150 22,000
1987/01/31 1,160 1,180 1,140 1,140 25,000
1987/01/30 1,200 1,200 1,150 1,150 39,000
1987/01/29 1,110 1,110 1,100 1,100 11,000
1987/01/28 1,030 1,090 1,030 1,090 20,000
1987/01/28 1 -> 1.14 分割
1987/01/27 1,206 1,216 1,186 1,216 65,214
1987/01/26 1,196 1,226 1,186 1,226 65,214
1987/01/24 1,206 1,226 1,206 1,226 23,076
1987/01/23 1,226 1,226 1,196 1,196 64,211
1987/01/22 1,246 1,246 1,186 1,186 73,240
1987/01/21 1,256 1,266 1,246 1,256 50,164
1987/01/20 1,276 1,276 1,246 1,266 26,086
1987/01/19 1,296 1,296 1,276 1,276 35,115
1987/01/16 1,316 1,316 1,296 1,296 87,286
1987/01/14 1,276 1,296 1,276 1,296 51,168
1987/01/13 1,256 1,266 1,246 1,266 12,039
1987/01/12 1,256 1,276 1,246 1,256 11,036
1987/01/09 1,256 1,276 1,246 1,246 13,043
1987/01/08 1,236 1,296 1,236 1,246 17,056
1987/01/07 1,286 1,316 1,216 1,236 87,286
1987/01/06 1,346 1,346 1,266 1,266 31,102
1987/01/05 1,296 1,346 1,286 1,346 11,036

このページの先頭へ