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
1988/12/27 870 870 870 870 5,000
1988/12/26 880 880 869 869 5,000
1988/12/24 880 880 880 880 1,000
1988/12/23 836 850 836 850 3,000
1988/12/22 845 850 830 830 14,000
1988/12/21 850 860 845 845 17,000
1988/12/20 871 871 856 856 6,000
1988/12/16 879 879 861 861 3,000
1988/12/15 881 881 880 880 4,000
1988/12/13 880 880 880 880 2,000
1988/12/12 900 900 895 899 6,000
1988/12/09 900 910 900 910 5,000
1988/12/08 885 900 880 900 13,000
1988/12/06 910 930 910 930 9,000
1988/12/05 960 960 949 949 22,000
1988/12/02 910 910 910 910 10,000
1988/12/01 881 881 881 881 6,000
1988/11/30 850 860 850 860 10,000
1988/11/29 870 870 850 850 7,000
1988/11/28 850 850 831 831 7,000
1988/11/26 810 810 810 810 17,000
1988/11/25 810 810 805 810 26,000
1988/11/24 811 815 810 815 10,000
1988/11/22 830 830 800 810 25,000
1988/11/21 831 832 830 830 16,000
1988/11/18 830 850 830 830 19,000
1988/11/17 825 830 820 830 10,000
1988/11/16 819 821 819 820 15,000
1988/11/15 815 820 815 820 6,000
1988/11/14 819 819 815 815 6,000
1988/11/11 810 810 800 810 24,000
1988/11/10 820 820 820 820 13,000
1988/11/09 820 830 820 830 10,000
1988/11/08 810 840 805 840 8,000
1988/11/07 815 815 810 810 6,000
1988/11/05 855 855 844 844 13,000
1988/11/04 830 850 810 850 15,000
1988/11/02 825 830 825 830 3,000
1988/11/01 806 810 805 805 6,000
1988/10/31 805 810 800 800 18,000
1988/10/29 800 805 800 805 7,000
1988/10/28 800 810 800 810 18,000
1988/10/27 824 825 810 810 18,000
1988/10/26 820 824 820 824 38,000
1988/10/25 821 824 820 820 11,000
1988/10/22 823 824 823 824 2,000
1988/10/21 820 824 820 824 5,000
1988/10/17 824 824 824 824 3,000
1988/10/14 821 830 821 825 4,000
1988/10/11 829 830 820 820 7,000
1988/10/07 841 850 841 850 2,000
1988/10/06 841 841 840 840 4,000
1988/10/05 850 850 840 841 4,000
1988/10/04 851 851 850 850 2,000
1988/10/03 850 851 850 851 3,000
1988/09/28 840 850 840 850 6,000
1988/09/27 846 846 840 840 10,000
1988/09/26 870 870 850 850 8,000
1988/09/24 870 870 850 860 17,000
1988/09/22 871 872 871 871 9,000
1988/09/21 870 900 870 870 17,000
1988/09/20 920 920 900 900 4,000
1988/09/19 930 931 930 931 6,000
1988/09/16 932 932 932 932 1,000
1988/09/14 931 931 931 931 13,000
1988/09/13 931 931 930 930 9,000
1988/09/12 930 930 930 930 7,000
1988/09/09 941 941 930 930 6,000
1988/09/08 940 940 940 940 3,000
1988/09/02 950 950 950 950 1,000
1988/09/01 950 950 950 950 2,000
1988/08/31 950 950 950 950 7,000
1988/08/30 960 960 950 950 5,000
1988/08/27 979 979 960 960 6,000
1988/08/26 980 990 980 990 4,000
1988/08/25 1,010 1,010 972 972 13,000
1988/08/24 1,010 1,010 1,000 1,010 35,000
1988/08/23 1,030 1,030 1,000 1,010 36,000
1988/08/22 1,000 1,010 990 1,010 29,000
1988/08/19 950 960 950 960 14,000
1988/08/18 960 960 940 940 11,000
1988/08/17 955 955 954 955 19,000
1988/08/16 951 951 951 951 15,000
1988/08/15 935 950 935 950 2,000
1988/08/12 931 931 931 931 4,000
1988/08/11 930 930 930 930 1,000
1988/08/10 930 930 930 930 5,000
1988/08/09 951 951 930 930 12,000
1988/08/08 951 951 950 950 4,000
1988/08/06 950 951 940 950 10,000
1988/08/05 951 955 950 950 23,000
1988/08/04 953 965 951 951 12,000
1988/08/03 950 960 950 951 14,000
1988/08/02 951 960 930 960 46,000
1988/08/01 970 970 945 946 18,000
1988/07/30 975 975 970 970 10,000
1988/07/29 971 975 971 975 4,000
1988/07/28 975 975 960 970 23,000
1988/07/27 959 975 959 960 9,000
1988/07/26 960 960 955 960 27,000
1988/07/25 990 1,000 980 980 19,000
1988/07/23 1,000 1,000 1,000 1,000 2,000
1988/07/22 1,000 1,000 980 985 20,000
1988/07/21 1,020 1,030 1,000 1,000 49,000
1988/07/20 1,010 1,020 1,010 1,020 6,000
1988/07/19 1,030 1,030 1,010 1,010 18,000
1988/07/18 1,030 1,060 1,030 1,030 36,000
1988/07/15 1,040 1,040 990 1,000 44,000
1988/07/14 1,030 1,040 1,020 1,020 23,000
1988/07/13 1,000 1,020 1,000 1,010 34,000
1988/07/12 1,050 1,050 1,040 1,040 23,000
1988/07/11 1,070 1,080 1,030 1,080 17,000
1988/07/08 1,050 1,080 1,050 1,070 36,000
1988/07/06 1,070 1,070 1,050 1,050 15,000
1988/07/05 1,060 1,080 1,050 1,080 43,000
1988/07/04 1,030 1,080 1,020 1,080 31,000
1988/07/01 1,010 1,060 1,000 1,050 49,000
1988/06/30 1,080 1,080 1,020 1,020 33,000
1988/06/29 1,100 1,100 1,080 1,080 49,000
1988/06/28 1,090 1,100 1,080 1,100 34,000
1988/06/27 1,100 1,110 1,090 1,100 27,000
1988/06/25 1,110 1,110 1,100 1,100 15,000
1988/06/24 1,120 1,130 1,100 1,110 41,000
1988/06/23 1,120 1,130 1,120 1,130 31,000
1988/06/22 1,130 1,130 1,120 1,120 47,000
1988/06/21 1,140 1,140 1,120 1,140 29,000
1988/06/20 1,120 1,150 1,120 1,130 131,000
1988/06/17 1,110 1,130 1,090 1,120 82,000
1988/06/16 1,120 1,120 1,100 1,100 38,000
1988/06/15 1,110 1,130 1,100 1,100 90,000
1988/06/14 1,110 1,110 1,090 1,100 49,000
1988/06/13 1,120 1,130 1,100 1,100 38,000
1988/06/10 1,130 1,130 1,110 1,110 23,000
1988/06/09 1,120 1,130 1,100 1,130 31,000
1988/06/08 1,110 1,130 1,100 1,130 47,000
1988/06/07 1,140 1,140 1,120 1,140 46,000
1988/06/06 1,140 1,150 1,130 1,140 78,000
1988/06/04 1,140 1,140 1,130 1,140 22,000
1988/06/03 1,150 1,160 1,130 1,140 44,000
1988/06/02 1,150 1,170 1,130 1,130 75,000
1988/06/01 1,140 1,170 1,120 1,150 230,000
1988/05/31 1,130 1,130 1,110 1,120 90,000
1988/05/30 1,110 1,140 1,100 1,100 86,000
1988/05/28 1,130 1,130 1,110 1,110 101,000
1988/05/27 1,140 1,160 1,130 1,130 181,000
1988/05/26 1,130 1,150 1,120 1,140 144,000
1988/05/25 1,150 1,150 1,120 1,120 217,000
1988/05/24 1,110 1,120 1,100 1,100 74,000
1988/05/23 1,100 1,130 1,100 1,120 51,000
1988/05/20 1,110 1,120 1,090 1,090 70,000
1988/05/19 1,120 1,130 1,100 1,110 176,000
1988/05/18 1,090 1,120 1,080 1,120 132,000
1988/05/17 1,080 1,090 1,070 1,080 61,000
1988/05/16 1,090 1,100 1,080 1,080 61,000
1988/05/13 1,100 1,110 1,080 1,080 51,000
1988/05/12 1,080 1,100 1,060 1,090 180,000
1988/05/11 1,080 1,120 1,080 1,080 212,000
1988/05/10 1,070 1,080 1,060 1,070 45,000
1988/05/09 1,070 1,070 1,040 1,040 40,000
1988/05/07 1,060 1,080 1,050 1,070 17,000
1988/05/06 1,080 1,080 1,060 1,060 46,000
1988/05/02 1,070 1,080 1,050 1,080 67,000
1988/04/30 1,050 1,070 1,050 1,070 67,000
1988/04/28 1,030 1,050 1,020 1,050 126,000
1988/04/27 1,040 1,050 1,000 1,030 48,000
1988/04/26 1,040 1,050 1,020 1,040 61,000
1988/04/25 1,060 1,060 1,030 1,040 60,000
1988/04/23 1,040 1,050 1,030 1,040 93,000
1988/04/22 980 1,000 980 1,000 39,000
1988/04/21 1,000 1,000 989 989 22,000
1988/04/20 1,000 1,010 991 1,000 23,000
1988/04/19 1,020 1,020 1,000 1,000 37,000
1988/04/18 1,070 1,070 1,020 1,020 71,000
1988/04/15 999 1,050 999 1,050 119,000
1988/04/14 1,040 1,090 1,020 1,030 521,000
1988/04/13 1,000 1,050 1,000 1,030 230,000
1988/04/12 940 950 930 949 13,000
1988/04/11 940 949 930 940 33,000
1988/04/08 930 945 930 940 29,000
1988/04/07 940 940 930 930 11,000
1988/04/06 929 940 900 940 49,000
1988/04/05 935 935 920 935 9,000
1988/04/04 945 945 935 940 11,000
1988/04/02 931 949 930 949 8,000
1988/04/01 932 932 932 932 6,000
1988/03/31 931 932 931 932 6,000
1988/03/30 920 931 920 930 9,000
1988/03/29 900 910 900 910 14,000
1988/03/28 896 905 896 900 6,000
1988/03/26 905 915 900 900 10,000
1988/03/25 920 920 915 915 6,000
1988/03/24 917 925 917 925 4,000
1988/03/23 910 930 910 915 11,000
1988/03/22 930 930 909 909 7,000
1988/03/18 939 950 930 935 22,000
1988/03/17 930 930 919 919 18,000
1988/03/16 920 920 918 919 10,000
1988/03/15 928 930 928 930 9,000
1988/03/14 949 949 930 930 17,000
1988/03/11 940 950 940 950 40,000
1988/03/10 945 950 935 940 46,000
1988/03/09 940 940 935 935 7,000
1988/03/08 931 948 930 930 13,000
1988/03/07 940 941 938 938 16,000
1988/03/05 950 950 938 950 9,000
1988/03/04 940 950 936 950 39,000
1988/03/03 950 950 940 940 4,000
1988/03/02 943 950 930 950 26,000
1988/03/01 950 950 940 943 20,000
1988/02/29 956 956 955 955 7,000
1988/02/27 969 969 945 945 7,000
1988/02/26 942 975 940 973 133,000
1988/02/25 943 950 942 942 16,000
1988/02/24 960 970 941 942 21,000
1988/02/23 975 975 960 960 28,000
1988/02/22 950 975 950 965 68,000
1988/02/19 941 950 940 941 31,000
1988/02/18 949 949 940 940 5,000
1988/02/17 939 950 936 950 10,000
1988/02/16 950 960 939 939 13,000
1988/02/15 950 950 930 950 31,000
1988/02/12 950 951 950 950 21,000
1988/02/10 950 956 950 950 17,000
1988/02/09 969 970 941 941 11,000
1988/02/08 965 970 950 970 14,000
1988/02/06 934 975 934 956 18,000
1988/02/05 935 935 925 925 14,000
1988/02/04 940 940 925 930 8,000
1988/02/02 950 979 950 960 14,000
1988/02/01 976 976 950 950 7,000
1988/01/30 975 975 975 975 3,000
1988/01/29 980 990 971 980 47,000
1988/01/28 958 970 958 958 31,000
1988/01/27 970 970 964 969 19,000
1988/01/26 940 976 936 976 49,000
1988/01/25 900 950 891 939 49,000
1988/01/23 890 890 880 890 5,000
1988/01/22 920 920 900 900 6,000
1988/01/20 936 936 925 925 11,000
1988/01/19 930 936 925 936 9,000
1988/01/18 910 925 910 925 12,000
1988/01/14 900 900 890 900 5,000
1988/01/13 930 931 899 900 20,000
1988/01/12 900 925 900 925 13,000
1988/01/11 880 880 863 880 5,000
1988/01/08 909 910 880 880 13,000
1988/01/07 910 910 910 910 8,000
1988/01/06 852 855 851 851 5,000
1988/01/05 850 855 850 850 32,000

このページの先頭へ