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 |
---|---|---|---|---|---|
1999/12/30 | 160 | 160 | 160 | 160 | 1,000 |
1999/12/28 | 151 | 151 | 151 | 151 | 1,000 |
1999/12/27 | 178 | 178 | 170 | 170 | 17,000 |
1999/12/24 | 151 | 151 | 151 | 151 | 8,000 |
1999/12/22 | 150 | 151 | 145 | 151 | 6,000 |
1999/12/21 | 150 | 151 | 150 | 150 | 14,000 |
1999/12/20 | 158 | 158 | 141 | 141 | 11,000 |
1999/12/17 | 159 | 160 | 158 | 158 | 34,000 |
1999/12/16 | 170 | 170 | 160 | 160 | 49,000 |
1999/12/15 | 160 | 160 | 160 | 160 | 2,000 |
1999/12/14 | 161 | 161 | 160 | 160 | 15,000 |
1999/12/13 | 163 | 163 | 161 | 161 | 5,000 |
1999/12/10 | 161 | 163 | 161 | 163 | 13,000 |
1999/12/09 | 164 | 164 | 162 | 162 | 10,000 |
1999/12/08 | 178 | 178 | 162 | 162 | 13,000 |
1999/12/07 | 162 | 163 | 162 | 163 | 2,000 |
1999/12/06 | 178 | 178 | 178 | 178 | 15,000 |
1999/12/03 | 162 | 163 | 162 | 163 | 8,000 |
1999/12/02 | 161 | 162 | 161 | 162 | 3,000 |
1999/12/01 | 161 | 161 | 161 | 161 | 1,000 |
1999/11/30 | 165 | 165 | 160 | 160 | 2,000 |
1999/11/29 | 165 | 167 | 165 | 165 | 29,000 |
1999/11/26 | 165 | 165 | 165 | 165 | 8,000 |
1999/11/25 | 166 | 168 | 166 | 166 | 12,000 |
1999/11/24 | 165 | 165 | 165 | 165 | 6,000 |
1999/11/22 | 166 | 166 | 165 | 165 | 4,000 |
1999/11/19 | 165 | 170 | 164 | 165 | 30,000 |
1999/11/18 | 160 | 161 | 153 | 161 | 45,000 |
1999/11/17 | 162 | 162 | 156 | 160 | 28,000 |
1999/11/16 | 169 | 169 | 160 | 160 | 4,000 |
1999/11/15 | 170 | 170 | 170 | 170 | 5,000 |
1999/11/12 | 172 | 172 | 170 | 170 | 15,000 |
1999/11/11 | 175 | 175 | 171 | 171 | 15,000 |
1999/11/09 | 177 | 178 | 177 | 178 | 4,000 |
1999/11/08 | 177 | 178 | 177 | 177 | 9,000 |
1999/11/05 | 181 | 181 | 171 | 175 | 10,000 |
1999/11/04 | 186 | 186 | 180 | 180 | 23,000 |
1999/11/02 | 196 | 196 | 196 | 196 | 14,000 |
1999/11/01 | 181 | 182 | 181 | 182 | 7,000 |
1999/10/29 | 181 | 181 | 181 | 181 | 1,000 |
1999/10/28 | 181 | 196 | 181 | 196 | 3,000 |
1999/10/27 | 180 | 181 | 180 | 180 | 17,000 |
1999/10/26 | 182 | 182 | 181 | 181 | 12,000 |
1999/10/25 | 182 | 182 | 182 | 182 | 5,000 |
1999/10/21 | 180 | 180 | 180 | 180 | 2,000 |
1999/10/20 | 184 | 184 | 184 | 184 | 6,000 |
1999/10/19 | 190 | 190 | 184 | 184 | 6,000 |
1999/10/15 | 199 | 199 | 199 | 199 | 7,000 |
1999/10/14 | 184 | 184 | 184 | 184 | 1,000 |
1999/10/12 | 184 | 184 | 184 | 184 | 1,000 |
1999/10/08 | 190 | 190 | 182 | 182 | 4,000 |
1999/10/06 | 202 | 202 | 202 | 202 | 1,000 |
1999/10/05 | 202 | 202 | 202 | 202 | 13,000 |
1999/10/04 | 203 | 203 | 203 | 203 | 1,000 |
1999/10/01 | 200 | 200 | 190 | 200 | 15,000 |
1999/09/30 | 190 | 190 | 190 | 190 | 1,000 |
1999/09/29 | 186 | 186 | 180 | 180 | 12,000 |
1999/09/28 | 186 | 186 | 185 | 186 | 15,000 |
1999/09/24 | 187 | 187 | 187 | 187 | 7,000 |
1999/09/22 | 186 | 206 | 186 | 206 | 2,000 |
1999/09/21 | 206 | 206 | 206 | 206 | 5,000 |
1999/09/20 | 209 | 210 | 206 | 207 | 12,000 |
1999/09/17 | 205 | 205 | 205 | 205 | 1,000 |
1999/09/16 | 189 | 189 | 187 | 187 | 4,000 |
1999/09/14 | 189 | 189 | 189 | 189 | 1,000 |
1999/09/13 | 195 | 195 | 188 | 188 | 7,000 |
1999/09/10 | 198 | 198 | 180 | 182 | 43,000 |
1999/09/09 | 200 | 200 | 198 | 198 | 12,000 |
1999/09/08 | 219 | 219 | 210 | 210 | 6,000 |
1999/09/07 | 203 | 203 | 203 | 203 | 1,000 |
1999/09/06 | 202 | 202 | 202 | 202 | 2,000 |
1999/09/03 | 202 | 203 | 198 | 198 | 9,000 |
1999/09/02 | 225 | 225 | 225 | 225 | 13,000 |
1999/09/01 | 201 | 201 | 200 | 200 | 9,000 |
1999/08/31 | 203 | 203 | 203 | 203 | 3,000 |
1999/08/30 | 200 | 203 | 198 | 203 | 7,000 |
1999/08/27 | 207 | 207 | 207 | 207 | 3,000 |
1999/08/26 | 210 | 210 | 207 | 210 | 4,000 |
1999/08/25 | 205 | 210 | 204 | 210 | 10,000 |
1999/08/24 | 204 | 204 | 204 | 204 | 3,000 |
1999/08/23 | 204 | 204 | 203 | 203 | 11,000 |
1999/08/20 | 203 | 203 | 203 | 203 | 3,000 |
1999/08/19 | 203 | 203 | 203 | 203 | 4,000 |
1999/08/18 | 209 | 209 | 209 | 209 | 1,000 |
1999/08/17 | 205 | 205 | 205 | 205 | 1,000 |
1999/08/16 | 203 | 203 | 203 | 203 | 4,000 |
1999/08/13 | 203 | 203 | 203 | 203 | 1,000 |
1999/08/12 | 211 | 211 | 203 | 203 | 5,000 |
1999/08/11 | 201 | 201 | 201 | 201 | 10,000 |
1999/08/09 | 194 | 198 | 194 | 198 | 4,000 |
1999/08/06 | 220 | 220 | 214 | 214 | 5,000 |
1999/08/05 | 224 | 224 | 208 | 208 | 24,000 |
1999/08/03 | 216 | 216 | 215 | 216 | 6,000 |
1999/08/02 | 216 | 216 | 216 | 216 | 6,000 |
1999/07/30 | 216 | 216 | 213 | 214 | 4,000 |
1999/07/29 | 216 | 216 | 215 | 216 | 4,000 |
1999/07/28 | 218 | 220 | 215 | 215 | 5,000 |
1999/07/27 | 220 | 220 | 220 | 220 | 3,000 |
1999/07/26 | 225 | 230 | 225 | 230 | 42,000 |
1999/07/23 | 220 | 220 | 220 | 220 | 7,000 |
1999/07/22 | 226 | 226 | 226 | 226 | 7,000 |
1999/07/21 | 229 | 230 | 226 | 226 | 17,000 |
1999/07/19 | 235 | 235 | 230 | 230 | 18,000 |
1999/07/16 | 231 | 237 | 231 | 235 | 24,000 |
1999/07/15 | 230 | 235 | 228 | 228 | 35,000 |
1999/07/14 | 225 | 229 | 225 | 228 | 10,000 |
1999/07/13 | 225 | 226 | 225 | 225 | 25,000 |
1999/07/12 | 230 | 230 | 225 | 225 | 26,000 |
1999/07/09 | 222 | 222 | 222 | 222 | 13,000 |
1999/07/08 | 222 | 225 | 222 | 222 | 7,000 |
1999/07/07 | 220 | 223 | 220 | 220 | 20,000 |
1999/07/06 | 220 | 220 | 220 | 220 | 14,000 |
1999/07/05 | 225 | 225 | 220 | 220 | 8,000 |
1999/07/02 | 230 | 230 | 230 | 230 | 15,000 |
1999/07/01 | 215 | 215 | 205 | 210 | 22,000 |
1999/06/30 | 221 | 224 | 218 | 218 | 16,000 |
1999/06/29 | 218 | 220 | 217 | 217 | 8,000 |
1999/06/28 | 218 | 218 | 215 | 215 | 6,000 |
1999/06/25 | 218 | 218 | 215 | 215 | 8,000 |
1999/06/24 | 221 | 221 | 221 | 221 | 1,000 |
1999/06/23 | 215 | 216 | 215 | 216 | 8,000 |
1999/06/22 | 229 | 229 | 215 | 220 | 21,000 |
1999/06/21 | 210 | 224 | 210 | 224 | 26,000 |
1999/06/18 | 218 | 218 | 210 | 210 | 8,000 |
1999/06/17 | 209 | 213 | 208 | 210 | 4,000 |
1999/06/16 | 215 | 215 | 203 | 203 | 3,000 |
1999/06/15 | 215 | 215 | 215 | 215 | 4,000 |
1999/06/14 | 214 | 214 | 213 | 213 | 2,000 |
1999/06/11 | 212 | 218 | 212 | 213 | 13,000 |
1999/06/10 | 211 | 211 | 203 | 210 | 13,000 |
1999/06/09 | 220 | 220 | 210 | 210 | 8,000 |
1999/06/08 | 210 | 210 | 206 | 206 | 3,000 |
1999/06/07 | 220 | 220 | 210 | 210 | 14,000 |
1999/06/04 | 212 | 212 | 210 | 210 | 2,000 |
1999/06/02 | 218 | 218 | 218 | 218 | 2,000 |
1999/06/01 | 201 | 218 | 201 | 218 | 2,000 |
1999/05/31 | 201 | 201 | 201 | 201 | 1,000 |
1999/05/27 | 203 | 203 | 203 | 203 | 3,000 |
1999/05/26 | 202 | 202 | 202 | 202 | 3,000 |
1999/05/24 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/21 | 215 | 215 | 201 | 201 | 13,000 |
1999/05/20 | 215 | 215 | 215 | 215 | 2,000 |
1999/05/19 | 218 | 218 | 218 | 218 | 1,000 |
1999/05/18 | 229 | 229 | 218 | 218 | 6,000 |
1999/05/17 | 234 | 234 | 234 | 234 | 1,000 |
1999/05/14 | 230 | 235 | 220 | 235 | 10,000 |
1999/05/13 | 230 | 233 | 228 | 228 | 11,000 |
1999/05/12 | 238 | 238 | 230 | 230 | 12,000 |
1999/05/11 | 240 | 240 | 238 | 238 | 18,000 |
1999/05/10 | 238 | 240 | 238 | 240 | 5,000 |
1999/05/07 | 235 | 238 | 235 | 235 | 5,000 |
1999/05/06 | 238 | 238 | 230 | 230 | 19,000 |
1999/04/30 | 229 | 229 | 229 | 229 | 2,000 |
1999/04/28 | 230 | 230 | 229 | 229 | 3,000 |
1999/04/27 | 230 | 230 | 215 | 215 | 2,000 |
1999/04/26 | 219 | 225 | 205 | 205 | 21,000 |
1999/04/23 | 210 | 210 | 210 | 210 | 2,000 |
1999/04/22 | 206 | 210 | 206 | 206 | 10,000 |
1999/04/21 | 208 | 208 | 206 | 206 | 13,000 |
1999/04/20 | 223 | 223 | 220 | 223 | 7,000 |
1999/04/19 | 230 | 235 | 230 | 230 | 11,000 |
1999/04/16 | 224 | 239 | 220 | 230 | 12,000 |
1999/04/15 | 205 | 224 | 205 | 224 | 11,000 |
1999/04/14 | 235 | 239 | 235 | 239 | 13,000 |
1999/04/13 | 230 | 240 | 230 | 240 | 11,000 |
1999/04/12 | 230 | 248 | 230 | 230 | 18,000 |
1999/04/09 | 248 | 250 | 240 | 240 | 62,000 |
1999/04/08 | 240 | 240 | 235 | 240 | 51,000 |
1999/04/07 | 219 | 229 | 215 | 225 | 32,000 |
1999/04/06 | 213 | 220 | 205 | 205 | 29,000 |
1999/04/05 | 190 | 200 | 190 | 200 | 25,000 |
1999/04/02 | 192 | 194 | 190 | 190 | 13,000 |
1999/04/01 | 185 | 192 | 180 | 192 | 31,000 |
1999/03/30 | 187 | 187 | 187 | 187 | 4,000 |
1999/03/29 | 190 | 190 | 180 | 180 | 7,000 |
1999/03/26 | 185 | 185 | 185 | 185 | 3,000 |
1999/03/25 | 182 | 185 | 182 | 182 | 5,000 |
1999/03/24 | 185 | 185 | 185 | 185 | 3,000 |
1999/03/23 | 183 | 185 | 183 | 185 | 5,000 |
1999/03/19 | 189 | 189 | 180 | 180 | 10,000 |
1999/03/18 | 185 | 190 | 180 | 190 | 21,000 |
1999/03/17 | 180 | 180 | 180 | 180 | 9,000 |
1999/03/16 | 176 | 180 | 176 | 180 | 8,000 |
1999/03/12 | 190 | 190 | 185 | 185 | 14,000 |
1999/03/11 | 189 | 190 | 188 | 190 | 11,000 |
1999/03/10 | 182 | 190 | 180 | 190 | 21,000 |
1999/03/09 | 185 | 185 | 183 | 183 | 39,000 |
1999/03/08 | 174 | 179 | 170 | 170 | 7,000 |
1999/03/05 | 170 | 170 | 170 | 170 | 8,000 |
1999/03/04 | 169 | 169 | 168 | 168 | 4,000 |
1999/03/02 | 170 | 170 | 166 | 166 | 3,000 |
1999/03/01 | 165 | 169 | 165 | 169 | 2,000 |
1999/02/25 | 164 | 164 | 164 | 164 | 2,000 |
1999/02/24 | 163 | 163 | 163 | 163 | 8,000 |
1999/02/23 | 170 | 170 | 170 | 170 | 1,000 |
1999/02/22 | 164 | 164 | 163 | 163 | 3,000 |
1999/02/19 | 164 | 165 | 163 | 165 | 5,000 |
1999/02/18 | 164 | 164 | 163 | 163 | 6,000 |
1999/02/17 | 168 | 168 | 162 | 162 | 26,000 |
1999/02/16 | 168 | 169 | 168 | 168 | 3,000 |
1999/02/15 | 168 | 176 | 168 | 176 | 3,000 |
1999/02/12 | 168 | 168 | 168 | 168 | 23,000 |
1999/02/10 | 168 | 168 | 168 | 168 | 5,000 |
1999/02/09 | 185 | 185 | 168 | 168 | 23,000 |
1999/02/05 | 170 | 170 | 168 | 168 | 8,000 |
1999/02/04 | 170 | 170 | 170 | 170 | 1,000 |
1999/02/02 | 177 | 178 | 177 | 178 | 9,000 |
1999/02/01 | 169 | 169 | 169 | 169 | 1,000 |
1999/01/29 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/27 | 169 | 169 | 169 | 169 | 2,000 |
1999/01/26 | 169 | 169 | 168 | 169 | 6,000 |
1999/01/25 | 171 | 171 | 169 | 169 | 6,000 |
1999/01/22 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/21 | 170 | 170 | 168 | 168 | 11,000 |
1999/01/19 | 183 | 183 | 183 | 183 | 1,000 |
1999/01/18 | 168 | 168 | 168 | 168 | 12,000 |
1999/01/14 | 168 | 168 | 168 | 168 | 2,000 |
1999/01/13 | 168 | 168 | 168 | 168 | 1,000 |
1999/01/12 | 190 | 190 | 167 | 167 | 22,000 |
1999/01/11 | 165 | 169 | 165 | 169 | 9,000 |
1999/01/08 | 167 | 167 | 167 | 167 | 1,000 |
1999/01/07 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/05 | 175 | 175 | 175 | 175 | 1,000 |