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 |
|---|---|---|---|---|---|
| 1995/12/29 | 409 | 409 | 409 | 409 | 16,000 |
| 1995/12/28 | 398 | 400 | 391 | 395 | 34,000 |
| 1995/12/27 | 397 | 397 | 386 | 386 | 15,000 |
| 1995/12/25 | 391 | 400 | 391 | 400 | 25,000 |
| 1995/12/22 | 395 | 400 | 390 | 390 | 19,000 |
| 1995/12/21 | 376 | 380 | 375 | 380 | 32,000 |
| 1995/12/20 | 379 | 379 | 375 | 375 | 3,000 |
| 1995/12/19 | 385 | 385 | 380 | 380 | 18,000 |
| 1995/12/18 | 381 | 381 | 380 | 380 | 9,000 |
| 1995/12/15 | 385 | 385 | 380 | 380 | 15,000 |
| 1995/12/14 | 380 | 390 | 380 | 390 | 14,000 |
| 1995/12/13 | 380 | 390 | 380 | 390 | 11,000 |
| 1995/12/12 | 387 | 388 | 380 | 380 | 20,000 |
| 1995/12/11 | 388 | 388 | 386 | 386 | 7,000 |
| 1995/12/08 | 388 | 388 | 380 | 387 | 27,000 |
| 1995/12/07 | 400 | 403 | 393 | 393 | 10,000 |
| 1995/12/06 | 390 | 404 | 390 | 398 | 54,000 |
| 1995/12/05 | 392 | 410 | 390 | 390 | 94,000 |
| 1995/12/04 | 372 | 384 | 372 | 382 | 47,000 |
| 1995/12/01 | 350 | 365 | 350 | 364 | 39,000 |
| 1995/11/30 | 340 | 350 | 340 | 350 | 39,000 |
| 1995/11/29 | 341 | 341 | 338 | 338 | 14,000 |
| 1995/11/28 | 341 | 341 | 340 | 340 | 5,000 |
| 1995/11/27 | 335 | 348 | 335 | 340 | 8,000 |
| 1995/11/24 | 336 | 339 | 335 | 335 | 12,000 |
| 1995/11/22 | 320 | 326 | 320 | 325 | 3,000 |
| 1995/11/21 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/11/20 | 321 | 321 | 321 | 321 | 7,000 |
| 1995/11/17 | 328 | 328 | 316 | 316 | 5,000 |
| 1995/11/16 | 328 | 328 | 328 | 328 | 3,000 |
| 1995/11/15 | 328 | 328 | 326 | 326 | 10,000 |
| 1995/11/14 | 339 | 339 | 339 | 339 | 3,000 |
| 1995/11/10 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/11/09 | 330 | 350 | 330 | 350 | 24,000 |
| 1995/11/08 | 315 | 330 | 315 | 330 | 32,000 |
| 1995/11/07 | 330 | 330 | 321 | 325 | 10,000 |
| 1995/11/06 | 321 | 321 | 321 | 321 | 8,000 |
| 1995/11/02 | 310 | 310 | 305 | 307 | 13,000 |
| 1995/11/01 | 310 | 315 | 310 | 315 | 5,000 |
| 1995/10/31 | 311 | 311 | 310 | 310 | 7,000 |
| 1995/10/30 | 319 | 319 | 310 | 310 | 10,000 |
| 1995/10/26 | 317 | 319 | 310 | 310 | 6,000 |
| 1995/10/23 | 319 | 320 | 317 | 317 | 21,000 |
| 1995/10/20 | 313 | 323 | 313 | 322 | 10,000 |
| 1995/10/19 | 325 | 335 | 310 | 310 | 42,000 |
| 1995/10/18 | 310 | 320 | 306 | 320 | 34,000 |
| 1995/10/17 | 305 | 310 | 301 | 301 | 22,000 |
| 1995/10/16 | 300 | 300 | 300 | 300 | 9,000 |
| 1995/10/13 | 305 | 305 | 300 | 300 | 6,000 |
| 1995/10/12 | 310 | 310 | 310 | 310 | 8,000 |
| 1995/10/11 | 310 | 310 | 310 | 310 | 3,000 |
| 1995/10/09 | 316 | 316 | 310 | 310 | 7,000 |
| 1995/10/06 | 300 | 316 | 300 | 316 | 15,000 |
| 1995/10/02 | 311 | 311 | 300 | 300 | 4,000 |
| 1995/09/29 | 311 | 311 | 311 | 311 | 2,000 |
| 1995/09/28 | 311 | 311 | 311 | 311 | 1,000 |
| 1995/09/27 | 311 | 311 | 310 | 310 | 2,000 |
| 1995/09/26 | 310 | 315 | 310 | 310 | 6,000 |
| 1995/09/22 | 301 | 316 | 301 | 310 | 7,000 |
| 1995/09/21 | 326 | 326 | 320 | 320 | 5,000 |
| 1995/09/20 | 327 | 327 | 326 | 326 | 2,000 |
| 1995/09/19 | 338 | 338 | 326 | 326 | 6,000 |
| 1995/09/18 | 330 | 339 | 326 | 339 | 14,000 |
| 1995/09/14 | 330 | 330 | 327 | 327 | 11,000 |
| 1995/09/13 | 321 | 335 | 321 | 326 | 8,000 |
| 1995/09/12 | 322 | 329 | 321 | 321 | 10,000 |
| 1995/09/08 | 320 | 326 | 310 | 321 | 12,000 |
| 1995/09/07 | 321 | 321 | 321 | 321 | 7,000 |
| 1995/09/06 | 326 | 326 | 326 | 326 | 3,000 |
| 1995/09/05 | 326 | 326 | 326 | 326 | 5,000 |
| 1995/09/04 | 327 | 340 | 327 | 328 | 13,000 |
| 1995/09/01 | 333 | 333 | 326 | 326 | 7,000 |
| 1995/08/31 | 333 | 338 | 333 | 335 | 20,000 |
| 1995/08/30 | 341 | 341 | 340 | 340 | 13,000 |
| 1995/08/29 | 320 | 321 | 316 | 321 | 12,000 |
| 1995/08/28 | 317 | 325 | 317 | 325 | 8,000 |
| 1995/08/25 | 317 | 320 | 316 | 316 | 6,000 |
| 1995/08/24 | 316 | 316 | 316 | 316 | 2,000 |
| 1995/08/23 | 325 | 325 | 321 | 321 | 10,000 |
| 1995/08/22 | 321 | 329 | 321 | 323 | 10,000 |
| 1995/08/21 | 320 | 321 | 320 | 321 | 3,000 |
| 1995/08/18 | 335 | 335 | 331 | 334 | 10,000 |
| 1995/08/17 | 325 | 338 | 324 | 335 | 30,000 |
| 1995/08/16 | 321 | 340 | 321 | 325 | 26,000 |
| 1995/08/15 | 307 | 315 | 307 | 315 | 15,000 |
| 1995/08/14 | 310 | 310 | 307 | 307 | 15,000 |
| 1995/08/11 | 309 | 309 | 306 | 306 | 16,000 |
| 1995/08/10 | 304 | 304 | 304 | 304 | 1,000 |
| 1995/08/09 | 315 | 316 | 304 | 304 | 21,000 |
| 1995/08/08 | 318 | 318 | 315 | 315 | 5,000 |
| 1995/08/07 | 313 | 313 | 301 | 301 | 7,000 |
| 1995/08/04 | 318 | 318 | 313 | 313 | 3,000 |
| 1995/08/03 | 312 | 323 | 312 | 323 | 12,000 |
| 1995/08/02 | 303 | 303 | 303 | 303 | 5,000 |
| 1995/08/01 | 338 | 338 | 338 | 338 | 9,000 |
| 1995/07/31 | 339 | 339 | 339 | 339 | 10,000 |
| 1995/07/28 | 324 | 324 | 320 | 320 | 2,000 |
| 1995/07/27 | 325 | 325 | 325 | 325 | 11,000 |
| 1995/07/26 | 290 | 290 | 290 | 290 | 8,000 |
| 1995/07/24 | 320 | 320 | 320 | 320 | 6,000 |
| 1995/07/21 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/07/20 | 299 | 299 | 299 | 299 | 3,000 |
| 1995/07/19 | 313 | 314 | 310 | 314 | 5,000 |
| 1995/07/18 | 320 | 329 | 320 | 320 | 6,000 |
| 1995/07/17 | 312 | 320 | 312 | 313 | 4,000 |
| 1995/07/14 | 312 | 315 | 312 | 312 | 6,000 |
| 1995/07/13 | 310 | 310 | 308 | 310 | 5,000 |
| 1995/07/12 | 314 | 315 | 310 | 310 | 12,000 |
| 1995/07/11 | 314 | 315 | 310 | 315 | 14,000 |
| 1995/07/10 | 315 | 315 | 310 | 310 | 9,000 |
| 1995/07/07 | 279 | 305 | 279 | 300 | 19,000 |
| 1995/07/06 | 281 | 281 | 275 | 280 | 6,000 |
| 1995/07/05 | 272 | 272 | 270 | 270 | 3,000 |
| 1995/07/04 | 285 | 285 | 285 | 285 | 2,000 |
| 1995/07/03 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/06/30 | 272 | 272 | 272 | 272 | 2,000 |
| 1995/06/29 | 295 | 295 | 285 | 285 | 4,000 |
| 1995/06/28 | 270 | 276 | 270 | 275 | 4,000 |
| 1995/06/27 | 291 | 291 | 290 | 290 | 9,000 |
| 1995/06/26 | 291 | 300 | 291 | 300 | 2,000 |
| 1995/06/23 | 291 | 300 | 291 | 300 | 5,000 |
| 1995/06/21 | 294 | 295 | 294 | 295 | 3,000 |
| 1995/06/20 | 294 | 294 | 294 | 294 | 2,000 |
| 1995/06/16 | 299 | 299 | 299 | 299 | 2,000 |
| 1995/06/15 | 295 | 298 | 285 | 298 | 11,000 |
| 1995/06/14 | 291 | 300 | 291 | 300 | 9,000 |
| 1995/06/13 | 291 | 291 | 290 | 290 | 8,000 |
| 1995/06/12 | 301 | 301 | 290 | 290 | 15,000 |
| 1995/06/09 | 307 | 307 | 301 | 301 | 3,000 |
| 1995/06/08 | 322 | 322 | 322 | 322 | 11,000 |
| 1995/06/07 | 305 | 307 | 305 | 307 | 24,000 |
| 1995/06/06 | 330 | 330 | 320 | 320 | 10,000 |
| 1995/06/05 | 345 | 345 | 345 | 345 | 3,000 |
| 1995/06/02 | 329 | 344 | 329 | 340 | 9,000 |
| 1995/06/01 | 310 | 329 | 310 | 329 | 26,000 |
| 1995/05/31 | 306 | 315 | 306 | 315 | 3,000 |
| 1995/05/30 | 303 | 315 | 303 | 315 | 6,000 |
| 1995/05/29 | 305 | 305 | 305 | 305 | 5,000 |
| 1995/05/26 | 315 | 315 | 305 | 305 | 10,000 |
| 1995/05/25 | 315 | 315 | 315 | 315 | 3,000 |
| 1995/05/24 | 308 | 308 | 300 | 300 | 35,000 |
| 1995/05/23 | 310 | 310 | 308 | 308 | 5,000 |
| 1995/05/22 | 330 | 330 | 309 | 309 | 3,000 |
| 1995/05/19 | 331 | 331 | 321 | 330 | 19,000 |
| 1995/05/18 | 341 | 341 | 340 | 340 | 7,000 |
| 1995/05/17 | 336 | 340 | 336 | 340 | 10,000 |
| 1995/05/16 | 350 | 350 | 336 | 336 | 11,000 |
| 1995/05/15 | 343 | 343 | 338 | 340 | 13,000 |
| 1995/05/12 | 342 | 342 | 342 | 342 | 6,000 |
| 1995/05/11 | 354 | 354 | 342 | 342 | 12,000 |
| 1995/05/10 | 342 | 345 | 342 | 342 | 5,000 |
| 1995/05/09 | 351 | 351 | 342 | 342 | 4,000 |
| 1995/05/08 | 355 | 355 | 351 | 351 | 4,000 |
| 1995/05/02 | 341 | 354 | 340 | 351 | 21,000 |
| 1995/05/01 | 340 | 340 | 340 | 340 | 8,000 |
| 1995/04/28 | 343 | 346 | 343 | 343 | 7,000 |
| 1995/04/27 | 350 | 351 | 341 | 342 | 27,000 |
| 1995/04/26 | 351 | 351 | 350 | 350 | 5,000 |
| 1995/04/25 | 350 | 351 | 350 | 350 | 4,000 |
| 1995/04/24 | 360 | 360 | 360 | 360 | 8,000 |
| 1995/04/21 | 350 | 362 | 350 | 362 | 5,000 |
| 1995/04/20 | 340 | 342 | 335 | 342 | 52,000 |
| 1995/04/19 | 344 | 346 | 341 | 341 | 27,000 |
| 1995/04/18 | 352 | 352 | 345 | 345 | 6,000 |
| 1995/04/17 | 354 | 354 | 346 | 347 | 7,000 |
| 1995/04/14 | 342 | 360 | 342 | 355 | 21,000 |
| 1995/04/13 | 340 | 340 | 336 | 340 | 36,000 |
| 1995/04/12 | 340 | 341 | 340 | 340 | 17,000 |
| 1995/04/11 | 343 | 344 | 340 | 341 | 29,000 |
| 1995/04/10 | 350 | 350 | 335 | 335 | 17,000 |
| 1995/04/07 | 360 | 360 | 350 | 350 | 7,000 |
| 1995/04/04 | 380 | 380 | 378 | 380 | 4,000 |
| 1995/03/31 | 380 | 390 | 380 | 390 | 4,000 |
| 1995/03/29 | 364 | 369 | 360 | 360 | 5,000 |
| 1995/03/28 | 354 | 354 | 354 | 354 | 2,000 |
| 1995/03/27 | 340 | 352 | 340 | 352 | 3,000 |
| 1995/03/24 | 345 | 345 | 340 | 340 | 10,000 |
| 1995/03/23 | 370 | 370 | 345 | 345 | 17,000 |
| 1995/03/22 | 379 | 379 | 375 | 375 | 13,000 |
| 1995/03/20 | 391 | 391 | 390 | 390 | 3,000 |
| 1995/03/17 | 400 | 400 | 395 | 395 | 9,000 |
| 1995/03/16 | 401 | 401 | 400 | 400 | 12,000 |
| 1995/03/15 | 408 | 408 | 400 | 401 | 4,000 |
| 1995/03/14 | 411 | 411 | 405 | 405 | 32,000 |
| 1995/03/13 | 400 | 406 | 400 | 405 | 10,000 |
| 1995/03/10 | 411 | 414 | 405 | 405 | 21,000 |
| 1995/03/09 | 421 | 421 | 421 | 421 | 2,000 |
| 1995/03/08 | 427 | 428 | 405 | 405 | 18,000 |
| 1995/03/07 | 435 | 440 | 430 | 430 | 17,000 |
| 1995/03/06 | 460 | 469 | 455 | 455 | 35,000 |
| 1995/03/03 | 440 | 480 | 439 | 474 | 133,000 |
| 1995/03/02 | 421 | 443 | 421 | 430 | 28,000 |
| 1995/03/01 | 420 | 432 | 416 | 416 | 35,000 |
| 1995/02/28 | 415 | 425 | 414 | 416 | 29,000 |
| 1995/02/27 | 415 | 424 | 414 | 415 | 20,000 |
| 1995/02/24 | 400 | 440 | 400 | 430 | 70,000 |
| 1995/02/23 | 400 | 400 | 396 | 400 | 29,000 |
| 1995/02/22 | 400 | 403 | 398 | 398 | 30,000 |
| 1995/02/21 | 394 | 400 | 394 | 400 | 62,000 |
| 1995/02/20 | 410 | 410 | 399 | 399 | 11,000 |
| 1995/02/17 | 414 | 414 | 400 | 400 | 4,000 |
| 1995/02/16 | 411 | 415 | 411 | 415 | 6,000 |
| 1995/02/15 | 430 | 430 | 415 | 415 | 14,000 |
| 1995/02/14 | 413 | 430 | 412 | 429 | 27,000 |
| 1995/02/13 | 409 | 416 | 409 | 411 | 24,000 |
| 1995/02/10 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/02/09 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/02/08 | 403 | 410 | 403 | 405 | 4,000 |
| 1995/02/07 | 413 | 413 | 403 | 403 | 11,000 |
| 1995/02/06 | 407 | 407 | 402 | 403 | 8,000 |
| 1995/02/03 | 402 | 402 | 402 | 402 | 2,000 |
| 1995/02/02 | 401 | 401 | 400 | 400 | 7,000 |
| 1995/02/01 | 395 | 400 | 395 | 400 | 3,000 |
| 1995/01/31 | 420 | 420 | 400 | 400 | 10,000 |
| 1995/01/30 | 406 | 408 | 406 | 407 | 17,000 |
| 1995/01/27 | 403 | 406 | 403 | 406 | 9,000 |
| 1995/01/26 | 405 | 408 | 403 | 403 | 6,000 |
| 1995/01/25 | 401 | 401 | 395 | 395 | 8,000 |
| 1995/01/24 | 400 | 400 | 387 | 400 | 10,000 |
| 1995/01/23 | 405 | 410 | 400 | 400 | 28,000 |
| 1995/01/20 | 395 | 400 | 390 | 400 | 12,000 |
| 1995/01/19 | 398 | 398 | 395 | 395 | 15,000 |
| 1995/01/18 | 416 | 418 | 406 | 410 | 19,000 |
| 1995/01/17 | 416 | 416 | 416 | 416 | 1,000 |
| 1995/01/13 | 420 | 428 | 416 | 416 | 8,000 |
| 1995/01/12 | 430 | 430 | 425 | 427 | 7,000 |
| 1995/01/11 | 416 | 421 | 415 | 415 | 6,000 |
| 1995/01/10 | 416 | 416 | 415 | 416 | 10,000 |
| 1995/01/09 | 416 | 416 | 416 | 416 | 8,000 |
| 1995/01/06 | 424 | 429 | 410 | 411 | 38,000 |
| 1995/01/05 | 421 | 425 | 421 | 425 | 3,000 |
| 1995/01/04 | 430 | 430 | 420 | 420 | 9,000 |