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 |
---|---|---|---|---|---|
2001/12/28 | 99 | 99 | 99 | 99 | 1,000 |
2001/12/27 | 97 | 97 | 97 | 97 | 1,000 |
2001/12/26 | 98 | 98 | 98 | 98 | 4,000 |
2001/12/25 | 97 | 97 | 97 | 97 | 1,000 |
2001/12/21 | 97 | 97 | 88 | 88 | 16,000 |
2001/12/20 | 86 | 88 | 86 | 87 | 10,000 |
2001/12/19 | 94 | 97 | 93 | 93 | 25,000 |
2001/12/18 | 98 | 98 | 98 | 98 | 3,000 |
2001/12/17 | 105 | 105 | 97 | 97 | 6,000 |
2001/12/14 | 104 | 106 | 104 | 105 | 50,000 |
2001/12/13 | 99 | 99 | 99 | 99 | 6,000 |
2001/12/12 | 94 | 95 | 93 | 93 | 6,000 |
2001/12/11 | 100 | 100 | 99 | 99 | 3,000 |
2001/12/07 | 92 | 102 | 92 | 100 | 62,000 |
2001/12/06 | 97 | 97 | 97 | 97 | 6,000 |
2001/12/05 | 97 | 97 | 97 | 97 | 2,000 |
2001/12/04 | 97 | 97 | 96 | 96 | 3,000 |
2001/12/03 | 106 | 106 | 102 | 102 | 17,000 |
2001/11/30 | 102 | 102 | 100 | 102 | 5,000 |
2001/11/29 | 98 | 103 | 98 | 103 | 2,000 |
2001/11/28 | 106 | 106 | 100 | 100 | 18,000 |
2001/11/27 | 105 | 106 | 105 | 106 | 4,000 |
2001/11/26 | 103 | 103 | 103 | 103 | 6,000 |
2001/11/22 | 105 | 105 | 100 | 103 | 13,000 |
2001/11/21 | 105 | 105 | 105 | 105 | 3,000 |
2001/11/19 | 106 | 106 | 106 | 106 | 1,000 |
2001/11/16 | 105 | 105 | 105 | 105 | 1,000 |
2001/11/15 | 104 | 104 | 104 | 104 | 8,000 |
2001/11/14 | 105 | 105 | 105 | 105 | 4,000 |
2001/11/12 | 105 | 105 | 105 | 105 | 2,000 |
2001/11/09 | 105 | 107 | 105 | 107 | 5,000 |
2001/11/08 | 105 | 105 | 105 | 105 | 2,000 |
2001/11/07 | 103 | 112 | 103 | 108 | 21,000 |
2001/11/06 | 114 | 114 | 106 | 106 | 14,000 |
2001/11/05 | 115 | 115 | 108 | 110 | 11,000 |
2001/11/02 | 111 | 115 | 111 | 115 | 8,000 |
2001/11/01 | 101 | 114 | 101 | 114 | 153,000 |
2001/10/31 | 121 | 121 | 121 | 121 | 1,000 |
2001/10/30 | 126 | 126 | 125 | 125 | 4,000 |
2001/10/29 | 126 | 126 | 125 | 125 | 3,000 |
2001/10/26 | 126 | 127 | 126 | 127 | 6,000 |
2001/10/25 | 125 | 126 | 125 | 125 | 4,000 |
2001/10/24 | 124 | 124 | 124 | 124 | 4,000 |
2001/10/23 | 124 | 124 | 124 | 124 | 2,000 |
2001/10/18 | 124 | 124 | 124 | 124 | 1,000 |
2001/10/17 | 121 | 121 | 121 | 121 | 4,000 |
2001/10/16 | 121 | 121 | 121 | 121 | 1,000 |
2001/10/12 | 120 | 120 | 120 | 120 | 5,000 |
2001/10/11 | 120 | 121 | 120 | 120 | 3,000 |
2001/10/10 | 123 | 123 | 120 | 120 | 18,000 |
2001/10/09 | 136 | 136 | 131 | 131 | 5,000 |
2001/10/02 | 122 | 122 | 122 | 122 | 25,000 |
2001/10/01 | 130 | 130 | 120 | 120 | 19,000 |
2001/09/28 | 126 | 126 | 126 | 126 | 2,000 |
2001/09/27 | 126 | 127 | 126 | 127 | 2,000 |
2001/09/26 | 127 | 127 | 126 | 126 | 4,000 |
2001/09/25 | 121 | 122 | 121 | 122 | 5,000 |
2001/09/21 | 122 | 122 | 121 | 121 | 4,000 |
2001/09/19 | 121 | 121 | 121 | 121 | 6,000 |
2001/09/18 | 121 | 121 | 120 | 120 | 7,000 |
2001/09/17 | 126 | 126 | 121 | 121 | 9,000 |
2001/09/14 | 133 | 133 | 128 | 129 | 6,000 |
2001/09/13 | 130 | 135 | 130 | 134 | 8,000 |
2001/09/12 | 135 | 135 | 126 | 130 | 14,000 |
2001/09/11 | 137 | 137 | 137 | 137 | 1,000 |
2001/09/07 | 145 | 145 | 135 | 137 | 13,000 |
2001/09/06 | 138 | 138 | 137 | 137 | 10,000 |
2001/09/05 | 136 | 136 | 136 | 136 | 4,000 |
2001/09/04 | 138 | 138 | 135 | 135 | 13,000 |
2001/09/03 | 139 | 145 | 139 | 145 | 15,000 |
2001/08/31 | 144 | 144 | 140 | 140 | 15,000 |
2001/08/30 | 143 | 143 | 143 | 143 | 1,000 |
2001/08/29 | 142 | 142 | 142 | 142 | 1,000 |
2001/08/28 | 144 | 144 | 144 | 144 | 2,000 |
2001/08/24 | 149 | 149 | 149 | 149 | 1,000 |
2001/08/21 | 143 | 143 | 143 | 143 | 1,000 |
2001/08/20 | 144 | 144 | 144 | 144 | 1,000 |
2001/08/17 | 145 | 145 | 145 | 145 | 2,000 |
2001/08/14 | 147 | 147 | 147 | 147 | 1,000 |
2001/08/08 | 146 | 146 | 146 | 146 | 2,000 |
2001/08/07 | 146 | 146 | 146 | 146 | 7,000 |
2001/08/06 | 144 | 144 | 142 | 142 | 5,000 |
2001/08/03 | 146 | 146 | 143 | 143 | 3,000 |
2001/08/01 | 148 | 153 | 144 | 146 | 16,000 |
2001/07/31 | 148 | 150 | 148 | 150 | 4,000 |
2001/07/30 | 147 | 147 | 147 | 147 | 1,000 |
2001/07/27 | 154 | 154 | 147 | 147 | 2,000 |
2001/07/26 | 149 | 149 | 149 | 149 | 1,000 |
2001/07/25 | 144 | 144 | 144 | 144 | 3,000 |
2001/07/24 | 143 | 160 | 143 | 160 | 47,000 |
2001/07/19 | 151 | 153 | 142 | 142 | 22,000 |
2001/07/18 | 145 | 145 | 145 | 145 | 1,000 |
2001/07/17 | 145 | 145 | 142 | 142 | 2,000 |
2001/07/16 | 148 | 148 | 147 | 147 | 7,000 |
2001/07/13 | 150 | 150 | 148 | 148 | 2,000 |
2001/07/12 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/11 | 152 | 152 | 152 | 152 | 1,000 |
2001/07/10 | 152 | 152 | 152 | 152 | 2,000 |
2001/07/09 | 153 | 153 | 153 | 153 | 6,000 |
2001/07/06 | 152 | 152 | 147 | 150 | 5,000 |
2001/07/05 | 152 | 152 | 148 | 148 | 8,000 |
2001/07/04 | 150 | 150 | 148 | 148 | 11,000 |
2001/07/03 | 152 | 152 | 150 | 150 | 7,000 |
2001/07/02 | 149 | 152 | 149 | 152 | 14,000 |
2001/06/29 | 147 | 147 | 147 | 147 | 1,000 |
2001/06/28 | 152 | 152 | 151 | 151 | 2,000 |
2001/06/27 | 151 | 151 | 151 | 151 | 1,000 |
2001/06/26 | 152 | 152 | 150 | 150 | 4,000 |
2001/06/25 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/21 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/20 | 151 | 151 | 150 | 150 | 4,000 |
2001/06/19 | 150 | 150 | 150 | 150 | 7,000 |
2001/06/18 | 152 | 152 | 150 | 150 | 5,000 |
2001/06/15 | 151 | 151 | 151 | 151 | 2,000 |
2001/06/14 | 154 | 154 | 151 | 151 | 4,000 |
2001/06/11 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/08 | 156 | 156 | 155 | 155 | 6,000 |
2001/06/07 | 157 | 157 | 157 | 157 | 6,000 |
2001/06/06 | 151 | 151 | 151 | 151 | 3,000 |
2001/06/01 | 154 | 157 | 154 | 157 | 14,000 |
2001/05/31 | 155 | 155 | 155 | 155 | 2,000 |
2001/05/30 | 153 | 153 | 153 | 153 | 1,000 |
2001/05/29 | 153 | 153 | 153 | 153 | 3,000 |
2001/05/25 | 159 | 159 | 157 | 157 | 2,000 |
2001/05/24 | 152 | 161 | 152 | 161 | 11,000 |
2001/05/23 | 156 | 156 | 152 | 152 | 4,000 |
2001/05/22 | 152 | 155 | 152 | 155 | 6,000 |
2001/05/21 | 162 | 162 | 162 | 162 | 1,000 |
2001/05/18 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/17 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/16 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/15 | 152 | 152 | 152 | 152 | 3,000 |
2001/05/14 | 155 | 155 | 152 | 152 | 4,000 |
2001/05/10 | 156 | 156 | 156 | 156 | 1,000 |
2001/05/09 | 156 | 156 | 156 | 156 | 3,000 |
2001/05/08 | 157 | 157 | 156 | 156 | 27,000 |
2001/05/07 | 164 | 164 | 156 | 157 | 6,000 |
2001/05/02 | 163 | 164 | 163 | 164 | 7,000 |
2001/05/01 | 164 | 165 | 160 | 163 | 24,000 |
2001/04/27 | 160 | 160 | 155 | 155 | 9,000 |
2001/04/26 | 155 | 156 | 153 | 156 | 20,000 |
2001/04/25 | 152 | 154 | 152 | 152 | 8,000 |
2001/04/24 | 152 | 153 | 151 | 151 | 9,000 |
2001/04/23 | 152 | 153 | 150 | 153 | 13,000 |
2001/04/20 | 153 | 154 | 152 | 152 | 4,000 |
2001/04/19 | 154 | 154 | 152 | 152 | 2,000 |
2001/04/18 | 152 | 152 | 152 | 152 | 2,000 |
2001/04/17 | 153 | 153 | 152 | 152 | 10,000 |
2001/04/16 | 152 | 153 | 152 | 153 | 3,000 |
2001/04/13 | 154 | 154 | 153 | 153 | 2,000 |
2001/04/12 | 155 | 155 | 154 | 154 | 3,000 |
2001/04/09 | 160 | 160 | 155 | 155 | 7,000 |
2001/04/06 | 151 | 151 | 151 | 151 | 3,000 |
2001/04/05 | 150 | 150 | 150 | 150 | 3,000 |
2001/04/04 | 151 | 151 | 150 | 150 | 7,000 |
2001/04/03 | 156 | 156 | 156 | 156 | 1,000 |
2001/04/02 | 152 | 158 | 152 | 157 | 16,000 |
2001/03/30 | 152 | 152 | 152 | 152 | 4,000 |
2001/03/29 | 151 | 151 | 151 | 151 | 1,000 |
2001/03/28 | 153 | 153 | 151 | 151 | 2,000 |
2001/03/27 | 160 | 160 | 151 | 151 | 15,000 |
2001/03/26 | 163 | 163 | 163 | 163 | 1,000 |
2001/03/23 | 151 | 151 | 150 | 150 | 2,000 |
2001/03/22 | 147 | 150 | 147 | 150 | 3,000 |
2001/03/21 | 146 | 146 | 146 | 146 | 12,000 |
2001/03/16 | 147 | 147 | 143 | 146 | 6,000 |
2001/03/15 | 145 | 150 | 145 | 147 | 5,000 |
2001/03/14 | 150 | 155 | 145 | 145 | 135,000 |
2001/03/13 | 150 | 151 | 150 | 150 | 7,000 |
2001/03/12 | 161 | 161 | 152 | 153 | 333,000 |
2001/03/09 | 167 | 167 | 162 | 166 | 113,000 |
2001/03/08 | 161 | 168 | 161 | 167 | 228,000 |
2001/03/07 | 153 | 158 | 147 | 158 | 360,000 |
2001/03/06 | 143 | 148 | 143 | 148 | 231,000 |
2001/03/05 | 142 | 142 | 142 | 142 | 3,000 |
2001/03/02 | 150 | 150 | 150 | 150 | 1,000 |
2001/03/01 | 149 | 152 | 145 | 145 | 18,000 |
2001/02/28 | 149 | 150 | 149 | 150 | 4,000 |
2001/02/26 | 150 | 150 | 146 | 146 | 2,000 |
2001/02/23 | 145 | 145 | 144 | 144 | 6,000 |
2001/02/22 | 142 | 142 | 142 | 142 | 1,000 |
2001/02/21 | 142 | 142 | 141 | 141 | 3,000 |
2001/02/19 | 140 | 140 | 140 | 140 | 2,000 |
2001/02/15 | 143 | 143 | 143 | 143 | 1,000 |
2001/02/14 | 146 | 146 | 145 | 145 | 7,000 |
2001/02/13 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/09 | 145 | 145 | 145 | 145 | 2,000 |
2001/02/08 | 145 | 145 | 145 | 145 | 6,000 |
2001/02/07 | 153 | 153 | 153 | 153 | 6,000 |
2001/02/06 | 147 | 147 | 147 | 147 | 1,000 |
2001/02/05 | 151 | 153 | 147 | 153 | 40,000 |
2001/02/02 | 152 | 152 | 152 | 152 | 1,000 |
2001/02/01 | 151 | 152 | 151 | 152 | 16,000 |
2001/01/30 | 144 | 145 | 143 | 145 | 3,000 |
2001/01/29 | 144 | 144 | 143 | 143 | 8,000 |
2001/01/26 | 149 | 149 | 144 | 144 | 2,000 |
2001/01/25 | 141 | 141 | 140 | 140 | 2,000 |
2001/01/24 | 140 | 140 | 140 | 140 | 7,000 |
2001/01/23 | 140 | 140 | 140 | 140 | 1,000 |
2001/01/22 | 143 | 143 | 143 | 143 | 2,000 |
2001/01/19 | 141 | 141 | 141 | 141 | 2,000 |
2001/01/18 | 141 | 141 | 141 | 141 | 1,000 |
2001/01/17 | 141 | 141 | 140 | 140 | 4,000 |
2001/01/15 | 140 | 140 | 140 | 140 | 1,000 |
2001/01/11 | 140 | 140 | 135 | 135 | 2,000 |
2001/01/10 | 147 | 149 | 141 | 141 | 7,000 |
2001/01/09 | 146 | 147 | 146 | 146 | 6,000 |
2001/01/05 | 150 | 150 | 150 | 150 | 1,000 |
2001/01/04 | 153 | 153 | 153 | 153 | 15,000 |