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 |
---|---|---|---|---|---|
1998/12/30 | 168 | 168 | 167 | 167 | 3,000 |
1998/12/29 | 168 | 168 | 168 | 168 | 1,000 |
1998/12/28 | 170 | 170 | 166 | 169 | 7,000 |
1998/12/25 | 185 | 185 | 184 | 184 | 13,000 |
1998/12/24 | 167 | 167 | 167 | 167 | 2,000 |
1998/12/22 | 178 | 178 | 175 | 175 | 5,000 |
1998/12/21 | 190 | 190 | 190 | 190 | 54,000 |
1998/12/18 | 165 | 165 | 165 | 165 | 3,000 |
1998/12/17 | 165 | 166 | 165 | 165 | 13,000 |
1998/12/16 | 166 | 166 | 166 | 166 | 2,000 |
1998/12/15 | 170 | 174 | 166 | 174 | 12,000 |
1998/12/14 | 175 | 175 | 175 | 175 | 3,000 |
1998/12/11 | 180 | 180 | 180 | 180 | 5,000 |
1998/12/07 | 177 | 177 | 175 | 175 | 4,000 |
1998/12/04 | 184 | 184 | 175 | 175 | 4,000 |
1998/12/03 | 187 | 187 | 187 | 187 | 17,000 |
1998/12/02 | 185 | 185 | 178 | 178 | 5,000 |
1998/12/01 | 175 | 175 | 175 | 175 | 2,000 |
1998/11/30 | 184 | 186 | 184 | 186 | 15,000 |
1998/11/27 | 175 | 179 | 175 | 179 | 11,000 |
1998/11/26 | 168 | 170 | 168 | 170 | 2,000 |
1998/11/25 | 167 | 170 | 167 | 168 | 6,000 |
1998/11/24 | 165 | 167 | 165 | 165 | 32,000 |
1998/11/20 | 166 | 170 | 166 | 170 | 2,000 |
1998/11/19 | 175 | 175 | 170 | 170 | 5,000 |
1998/11/18 | 175 | 175 | 165 | 165 | 6,000 |
1998/11/17 | 165 | 165 | 162 | 165 | 24,000 |
1998/11/13 | 177 | 177 | 177 | 177 | 1,000 |
1998/11/12 | 174 | 174 | 166 | 167 | 4,000 |
1998/11/11 | 164 | 164 | 164 | 164 | 1,000 |
1998/11/10 | 187 | 187 | 187 | 187 | 5,000 |
1998/11/09 | 162 | 162 | 162 | 162 | 3,000 |
1998/11/06 | 167 | 167 | 167 | 167 | 6,000 |
1998/11/05 | 171 | 171 | 167 | 167 | 6,000 |
1998/11/04 | 189 | 189 | 189 | 189 | 17,000 |
1998/10/30 | 162 | 162 | 162 | 162 | 2,000 |
1998/10/28 | 165 | 165 | 164 | 164 | 5,000 |
1998/10/27 | 165 | 166 | 165 | 166 | 4,000 |
1998/10/23 | 165 | 165 | 165 | 165 | 1,000 |
1998/10/22 | 165 | 166 | 164 | 164 | 12,000 |
1998/10/20 | 179 | 179 | 179 | 179 | 1,000 |
1998/10/16 | 164 | 164 | 164 | 164 | 2,000 |
1998/10/15 | 179 | 179 | 164 | 164 | 4,000 |
1998/10/13 | 162 | 164 | 162 | 164 | 2,000 |
1998/10/12 | 196 | 196 | 196 | 196 | 6,000 |
1998/10/09 | 162 | 162 | 161 | 161 | 4,000 |
1998/10/08 | 164 | 164 | 162 | 163 | 3,000 |
1998/10/06 | 162 | 162 | 162 | 162 | 5,000 |
1998/10/05 | 179 | 179 | 164 | 164 | 20,000 |
1998/10/02 | 180 | 180 | 165 | 165 | 2,000 |
1998/10/01 | 180 | 180 | 166 | 166 | 3,000 |
1998/09/28 | 183 | 183 | 183 | 183 | 3,000 |
1998/09/25 | 168 | 168 | 165 | 165 | 6,000 |
1998/09/24 | 175 | 175 | 175 | 175 | 1,000 |
1998/09/21 | 176 | 176 | 176 | 176 | 1,000 |
1998/09/18 | 181 | 181 | 181 | 181 | 1,000 |
1998/09/17 | 166 | 166 | 166 | 166 | 2,000 |
1998/09/16 | 166 | 166 | 166 | 166 | 2,000 |
1998/09/14 | 185 | 185 | 185 | 185 | 3,000 |
1998/09/11 | 163 | 163 | 163 | 163 | 1,000 |
1998/09/10 | 188 | 188 | 188 | 188 | 6,000 |
1998/09/09 | 186 | 186 | 186 | 186 | 10,000 |
1998/09/08 | 187 | 187 | 187 | 187 | 1,000 |
1998/09/07 | 163 | 163 | 163 | 163 | 1,000 |
1998/09/04 | 188 | 188 | 161 | 162 | 18,000 |
1998/09/03 | 189 | 189 | 189 | 189 | 16,000 |
1998/09/02 | 170 | 170 | 166 | 166 | 5,000 |
1998/09/01 | 162 | 165 | 162 | 165 | 3,000 |
1998/08/31 | 180 | 180 | 161 | 161 | 3,000 |
1998/08/28 | 180 | 180 | 180 | 180 | 3,000 |
1998/08/27 | 181 | 181 | 175 | 175 | 9,000 |
1998/08/26 | 181 | 181 | 181 | 181 | 2,000 |
1998/08/24 | 180 | 185 | 180 | 185 | 7,000 |
1998/08/21 | 188 | 188 | 188 | 188 | 7,000 |
1998/08/20 | 187 | 188 | 187 | 188 | 5,000 |
1998/08/19 | 187 | 187 | 187 | 187 | 2,000 |
1998/08/18 | 191 | 191 | 186 | 186 | 10,000 |
1998/08/17 | 186 | 186 | 186 | 186 | 1,000 |
1998/08/12 | 189 | 189 | 186 | 186 | 4,000 |
1998/08/11 | 200 | 200 | 190 | 190 | 33,000 |
1998/08/06 | 195 | 195 | 195 | 195 | 9,000 |
1998/08/04 | 210 | 210 | 210 | 210 | 16,000 |
1998/08/03 | 201 | 201 | 200 | 200 | 7,000 |
1998/07/29 | 210 | 210 | 210 | 210 | 4,000 |
1998/07/27 | 213 | 213 | 213 | 213 | 2,000 |
1998/07/23 | 220 | 220 | 215 | 215 | 17,000 |
1998/07/22 | 220 | 220 | 220 | 220 | 10,000 |
1998/07/21 | 220 | 230 | 220 | 230 | 22,000 |
1998/07/17 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/16 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/15 | 210 | 210 | 210 | 210 | 3,000 |
1998/07/13 | 210 | 210 | 210 | 210 | 2,000 |
1998/07/09 | 225 | 225 | 225 | 225 | 14,000 |
1998/07/08 | 218 | 218 | 216 | 216 | 16,000 |
1998/07/07 | 225 | 230 | 225 | 225 | 36,000 |
1998/07/06 | 230 | 235 | 228 | 228 | 45,000 |
1998/07/03 | 215 | 225 | 215 | 225 | 61,000 |
1998/07/02 | 201 | 220 | 201 | 216 | 70,000 |
1998/07/01 | 195 | 200 | 195 | 200 | 21,000 |
1998/06/30 | 190 | 195 | 190 | 190 | 44,000 |
1998/06/29 | 196 | 196 | 190 | 190 | 7,000 |
1998/06/26 | 195 | 195 | 194 | 194 | 11,000 |
1998/06/25 | 194 | 194 | 194 | 194 | 1,000 |
1998/06/24 | 200 | 200 | 195 | 195 | 13,000 |
1998/06/23 | 199 | 199 | 197 | 197 | 3,000 |
1998/06/22 | 200 | 200 | 196 | 196 | 4,000 |
1998/06/19 | 201 | 201 | 200 | 200 | 6,000 |
1998/06/18 | 206 | 206 | 201 | 201 | 6,000 |
1998/06/17 | 206 | 206 | 206 | 206 | 2,000 |
1998/06/15 | 214 | 214 | 214 | 214 | 3,000 |
1998/06/12 | 200 | 204 | 200 | 204 | 4,000 |
1998/06/11 | 204 | 204 | 200 | 200 | 6,000 |
1998/06/04 | 205 | 205 | 205 | 205 | 5,000 |
1998/06/03 | 205 | 205 | 205 | 205 | 2,000 |
1998/06/02 | 210 | 212 | 205 | 205 | 25,000 |
1998/06/01 | 205 | 205 | 205 | 205 | 12,000 |
1998/05/29 | 205 | 205 | 205 | 205 | 2,000 |
1998/05/26 | 200 | 205 | 200 | 205 | 7,000 |
1998/05/25 | 200 | 203 | 200 | 203 | 6,000 |
1998/05/22 | 205 | 205 | 205 | 205 | 1,000 |
1998/05/21 | 200 | 200 | 195 | 200 | 7,000 |
1998/05/20 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/19 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/12 | 215 | 215 | 205 | 205 | 8,000 |
1998/05/11 | 215 | 215 | 215 | 215 | 14,000 |
1998/05/08 | 190 | 190 | 190 | 190 | 6,000 |
1998/05/07 | 200 | 200 | 200 | 200 | 3,000 |
1998/05/06 | 215 | 215 | 200 | 200 | 4,000 |
1998/05/01 | 200 | 200 | 200 | 200 | 11,000 |
1998/04/30 | 200 | 200 | 200 | 200 | 2,000 |
1998/04/28 | 200 | 200 | 200 | 200 | 2,000 |
1998/04/27 | 197 | 197 | 196 | 196 | 2,000 |
1998/04/24 | 196 | 196 | 196 | 196 | 5,000 |
1998/04/23 | 196 | 196 | 196 | 196 | 4,000 |
1998/04/22 | 200 | 200 | 195 | 195 | 3,000 |
1998/04/21 | 200 | 200 | 200 | 200 | 5,000 |
1998/04/20 | 219 | 219 | 210 | 210 | 4,000 |
1998/04/17 | 200 | 200 | 200 | 200 | 2,000 |
1998/04/16 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/15 | 200 | 200 | 200 | 200 | 4,000 |
1998/04/14 | 200 | 200 | 200 | 200 | 4,000 |
1998/04/10 | 200 | 200 | 200 | 200 | 1,000 |
1998/04/09 | 215 | 215 | 205 | 205 | 6,000 |
1998/04/08 | 197 | 200 | 196 | 200 | 9,000 |
1998/04/06 | 196 | 196 | 196 | 196 | 2,000 |
1998/04/03 | 195 | 196 | 195 | 196 | 4,000 |
1998/04/02 | 210 | 210 | 196 | 196 | 29,000 |
1998/04/01 | 200 | 200 | 200 | 200 | 2,000 |
1998/03/31 | 210 | 210 | 210 | 210 | 5,000 |
1998/03/30 | 210 | 210 | 210 | 210 | 5,000 |
1998/03/27 | 212 | 212 | 210 | 210 | 3,000 |
1998/03/26 | 204 | 212 | 196 | 212 | 22,000 |
1998/03/25 | 210 | 210 | 210 | 210 | 1,000 |
1998/03/24 | 212 | 212 | 210 | 210 | 5,000 |
1998/03/23 | 212 | 212 | 212 | 212 | 2,000 |
1998/03/20 | 210 | 211 | 210 | 211 | 2,000 |
1998/03/18 | 211 | 211 | 205 | 205 | 4,000 |
1998/03/17 | 201 | 201 | 201 | 201 | 3,000 |
1998/03/16 | 207 | 208 | 191 | 191 | 27,000 |
1998/03/13 | 210 | 210 | 206 | 206 | 8,000 |
1998/03/11 | 215 | 215 | 210 | 210 | 12,000 |
1998/03/10 | 230 | 230 | 230 | 230 | 13,000 |
1998/03/09 | 214 | 228 | 214 | 215 | 54,000 |
1998/03/06 | 213 | 213 | 206 | 210 | 17,000 |
1998/03/05 | 215 | 215 | 210 | 210 | 5,000 |
1998/03/04 | 221 | 225 | 220 | 220 | 13,000 |
1998/03/03 | 234 | 234 | 230 | 230 | 17,000 |
1998/03/02 | 215 | 220 | 215 | 220 | 3,000 |
1998/02/27 | 204 | 210 | 204 | 210 | 20,000 |
1998/02/26 | 203 | 204 | 203 | 204 | 5,000 |
1998/02/25 | 201 | 203 | 198 | 203 | 12,000 |
1998/02/24 | 206 | 206 | 201 | 201 | 7,000 |
1998/02/23 | 210 | 210 | 210 | 210 | 2,000 |
1998/02/20 | 206 | 206 | 205 | 205 | 8,000 |
1998/02/19 | 211 | 211 | 206 | 210 | 11,000 |
1998/02/18 | 215 | 215 | 206 | 206 | 12,000 |
1998/02/16 | 208 | 208 | 207 | 207 | 4,000 |
1998/02/13 | 233 | 233 | 225 | 225 | 24,000 |
1998/02/12 | 233 | 233 | 225 | 225 | 7,000 |
1998/02/10 | 220 | 228 | 220 | 228 | 10,000 |
1998/02/09 | 220 | 221 | 219 | 220 | 24,000 |
1998/02/06 | 206 | 207 | 205 | 207 | 27,000 |
1998/02/05 | 203 | 205 | 200 | 204 | 24,000 |
1998/02/04 | 225 | 225 | 225 | 225 | 1,000 |
1998/02/03 | 230 | 230 | 230 | 230 | 15,000 |
1998/02/02 | 200 | 200 | 200 | 200 | 1,000 |
1998/01/30 | 230 | 230 | 215 | 215 | 16,000 |
1998/01/29 | 254 | 254 | 220 | 220 | 13,000 |
1998/01/28 | 240 | 248 | 235 | 245 | 9,000 |
1998/01/27 | 244 | 247 | 244 | 247 | 12,000 |
1998/01/26 | 205 | 230 | 205 | 229 | 19,000 |
1998/01/23 | 195 | 200 | 195 | 200 | 16,000 |
1998/01/22 | 191 | 195 | 189 | 195 | 9,000 |
1998/01/21 | 181 | 189 | 181 | 189 | 3,000 |
1998/01/20 | 185 | 185 | 176 | 180 | 8,000 |
1998/01/19 | 180 | 180 | 180 | 180 | 2,000 |
1998/01/16 | 173 | 173 | 173 | 173 | 5,000 |
1998/01/13 | 175 | 175 | 175 | 175 | 1,000 |
1998/01/12 | 180 | 180 | 180 | 180 | 7,000 |
1998/01/09 | 200 | 200 | 200 | 200 | 25,000 |
1998/01/08 | 175 | 175 | 170 | 170 | 10,000 |
1998/01/07 | 170 | 170 | 170 | 170 | 8,000 |
1998/01/06 | 155 | 155 | 155 | 155 | 11,000 |
1998/01/05 | 190 | 190 | 190 | 190 | 5,000 |