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 |
---|---|---|---|---|---|
2002/12/30 | 50 | 55 | 50 | 55 | 12,000 |
2002/12/27 | 50 | 50 | 49 | 49 | 3,000 |
2002/12/26 | 49 | 54 | 49 | 50 | 18,000 |
2002/12/25 | 46 | 46 | 43 | 43 | 25,000 |
2002/12/24 | 46 | 48 | 46 | 46 | 27,000 |
2002/12/20 | 48 | 50 | 47 | 48 | 30,000 |
2002/12/19 | 50 | 51 | 48 | 51 | 21,000 |
2002/12/18 | 56 | 56 | 51 | 51 | 10,000 |
2002/12/17 | 58 | 59 | 47 | 59 | 18,000 |
2002/12/16 | 62 | 63 | 56 | 56 | 69,000 |
2002/12/13 | 59 | 59 | 54 | 57 | 23,000 |
2002/12/12 | 55 | 55 | 55 | 55 | 6,000 |
2002/12/11 | 57 | 59 | 56 | 56 | 9,000 |
2002/12/10 | 55 | 59 | 54 | 54 | 51,000 |
2002/12/09 | 63 | 73 | 58 | 58 | 10,000 |
2002/12/06 | 55 | 58 | 55 | 58 | 6,000 |
2002/12/05 | 56 | 58 | 56 | 58 | 2,000 |
2002/12/04 | 57 | 57 | 55 | 56 | 9,000 |
2002/12/03 | 60 | 60 | 57 | 57 | 4,000 |
2002/12/02 | 62 | 62 | 60 | 62 | 28,000 |
2002/11/29 | 58 | 60 | 57 | 60 | 24,000 |
2002/11/28 | 58 | 58 | 55 | 55 | 2,000 |
2002/11/27 | 57 | 57 | 57 | 57 | 1,000 |
2002/11/26 | 64 | 64 | 57 | 57 | 12,000 |
2002/11/25 | 53 | 60 | 53 | 60 | 3,000 |
2002/11/22 | 57 | 60 | 54 | 58 | 22,000 |
2002/11/21 | 51 | 54 | 50 | 54 | 27,000 |
2002/11/20 | 47 | 50 | 47 | 50 | 9,000 |
2002/11/19 | 50 | 55 | 50 | 50 | 18,000 |
2002/11/18 | 63 | 63 | 50 | 55 | 20,000 |
2002/11/15 | 57 | 65 | 57 | 65 | 6,000 |
2002/11/14 | 57 | 60 | 52 | 60 | 21,000 |
2002/11/13 | 58 | 62 | 57 | 62 | 6,000 |
2002/11/12 | 63 | 68 | 63 | 63 | 24,000 |
2002/11/11 | 66 | 66 | 66 | 66 | 4,000 |
2002/11/08 | 70 | 70 | 69 | 69 | 3,000 |
2002/11/07 | 70 | 73 | 68 | 68 | 10,000 |
2002/11/06 | 71 | 71 | 70 | 71 | 5,000 |
2002/11/05 | 74 | 74 | 69 | 69 | 12,000 |
2002/11/01 | 76 | 76 | 71 | 74 | 21,000 |
2002/10/31 | 78 | 78 | 75 | 75 | 5,000 |
2002/10/30 | 73 | 76 | 73 | 75 | 16,000 |
2002/10/29 | 70 | 73 | 67 | 73 | 18,000 |
2002/10/28 | 72 | 72 | 70 | 70 | 15,000 |
2002/10/25 | 79 | 79 | 75 | 75 | 3,000 |
2002/10/24 | 72 | 72 | 72 | 72 | 2,000 |
2002/10/22 | 72 | 72 | 72 | 72 | 3,000 |
2002/10/21 | 71 | 80 | 71 | 80 | 6,000 |
2002/10/18 | 68 | 70 | 68 | 70 | 11,000 |
2002/10/17 | 70 | 70 | 66 | 66 | 8,000 |
2002/10/16 | 71 | 71 | 71 | 71 | 5,000 |
2002/10/15 | 71 | 71 | 67 | 67 | 7,000 |
2002/10/11 | 71 | 71 | 71 | 71 | 1,000 |
2002/10/09 | 70 | 75 | 70 | 75 | 15,000 |
2002/10/07 | 81 | 81 | 75 | 75 | 11,000 |
2002/10/04 | 76 | 76 | 75 | 76 | 9,000 |
2002/10/03 | 78 | 78 | 72 | 77 | 46,000 |
2002/10/02 | 81 | 81 | 78 | 78 | 4,000 |
2002/10/01 | 80 | 80 | 80 | 80 | 17,000 |
2002/09/30 | 78 | 82 | 78 | 81 | 11,000 |
2002/09/27 | 78 | 78 | 76 | 78 | 25,000 |
2002/09/26 | 82 | 82 | 78 | 78 | 4,000 |
2002/09/25 | 78 | 83 | 76 | 83 | 17,000 |
2002/09/24 | 82 | 82 | 77 | 77 | 4,000 |
2002/09/20 | 81 | 81 | 76 | 80 | 71,000 |
2002/09/19 | 82 | 82 | 81 | 82 | 10,000 |
2002/09/18 | 81 | 82 | 80 | 82 | 4,000 |
2002/09/17 | 83 | 83 | 83 | 83 | 5,000 |
2002/09/13 | 83 | 83 | 83 | 83 | 3,000 |
2002/09/11 | 85 | 85 | 81 | 81 | 4,000 |
2002/09/10 | 85 | 85 | 85 | 85 | 3,000 |
2002/09/09 | 91 | 91 | 87 | 87 | 12,000 |
2002/09/06 | 83 | 83 | 81 | 81 | 4,000 |
2002/09/05 | 82 | 82 | 82 | 82 | 2,000 |
2002/09/04 | 86 | 86 | 86 | 86 | 14,000 |
2002/09/03 | 86 | 86 | 86 | 86 | 7,000 |
2002/09/02 | 89 | 89 | 87 | 87 | 22,000 |
2002/08/30 | 88 | 88 | 88 | 88 | 4,000 |
2002/08/29 | 87 | 87 | 87 | 87 | 5,000 |
2002/08/28 | 89 | 90 | 87 | 88 | 7,000 |
2002/08/27 | 89 | 89 | 89 | 89 | 1,000 |
2002/08/26 | 90 | 90 | 90 | 90 | 4,000 |
2002/08/23 | 87 | 88 | 87 | 88 | 3,000 |
2002/08/21 | 87 | 92 | 87 | 92 | 4,000 |
2002/08/20 | 86 | 87 | 86 | 87 | 2,000 |
2002/08/19 | 87 | 87 | 87 | 87 | 1,000 |
2002/08/16 | 85 | 86 | 85 | 86 | 4,000 |
2002/08/15 | 90 | 90 | 90 | 90 | 5,000 |
2002/08/14 | 90 | 90 | 90 | 90 | 2,000 |
2002/08/13 | 90 | 90 | 90 | 90 | 2,000 |
2002/08/12 | 90 | 90 | 90 | 90 | 2,000 |
2002/08/08 | 90 | 90 | 90 | 90 | 1,000 |
2002/08/07 | 95 | 95 | 90 | 90 | 13,000 |
2002/08/06 | 93 | 93 | 93 | 93 | 1,000 |
2002/08/02 | 92 | 93 | 92 | 93 | 2,000 |
2002/08/01 | 95 | 95 | 92 | 92 | 17,000 |
2002/07/26 | 95 | 95 | 95 | 95 | 2,000 |
2002/07/25 | 95 | 95 | 90 | 94 | 7,000 |
2002/07/24 | 91 | 91 | 91 | 91 | 5,000 |
2002/07/22 | 97 | 97 | 97 | 97 | 2,000 |
2002/07/18 | 101 | 101 | 98 | 99 | 5,000 |
2002/07/17 | 107 | 110 | 102 | 102 | 59,000 |
2002/07/15 | 92 | 93 | 92 | 93 | 2,000 |
2002/07/12 | 93 | 93 | 93 | 93 | 1,000 |
2002/07/10 | 90 | 90 | 90 | 90 | 1,000 |
2002/07/08 | 100 | 100 | 100 | 100 | 9,000 |
2002/07/05 | 100 | 100 | 100 | 100 | 1,000 |
2002/07/04 | 93 | 96 | 93 | 96 | 7,000 |
2002/07/01 | 95 | 95 | 90 | 90 | 17,000 |
2002/06/28 | 91 | 91 | 91 | 91 | 1,000 |
2002/06/27 | 88 | 88 | 87 | 87 | 2,000 |
2002/06/26 | 92 | 93 | 91 | 91 | 6,000 |
2002/06/25 | 88 | 88 | 88 | 88 | 1,000 |
2002/06/21 | 93 | 93 | 88 | 88 | 8,000 |
2002/06/20 | 91 | 91 | 85 | 88 | 8,000 |
2002/06/14 | 97 | 97 | 97 | 97 | 6,000 |
2002/06/13 | 97 | 97 | 97 | 97 | 7,000 |
2002/06/12 | 97 | 97 | 97 | 97 | 1,000 |
2002/06/10 | 103 | 103 | 103 | 103 | 2,000 |
2002/06/07 | 102 | 102 | 102 | 102 | 5,000 |
2002/06/06 | 102 | 102 | 97 | 97 | 5,000 |
2002/06/03 | 104 | 104 | 104 | 104 | 16,000 |
2002/05/31 | 102 | 104 | 102 | 104 | 5,000 |
2002/05/30 | 100 | 100 | 99 | 99 | 4,000 |
2002/05/29 | 103 | 103 | 99 | 99 | 10,000 |
2002/05/28 | 101 | 102 | 101 | 102 | 6,000 |
2002/05/27 | 99 | 99 | 99 | 99 | 2,000 |
2002/05/24 | 96 | 97 | 96 | 97 | 9,000 |
2002/05/23 | 95 | 95 | 93 | 95 | 10,000 |
2002/05/22 | 93 | 93 | 93 | 93 | 4,000 |
2002/05/21 | 90 | 92 | 90 | 90 | 3,000 |
2002/05/20 | 96 | 96 | 90 | 90 | 6,000 |
2002/05/17 | 91 | 91 | 90 | 90 | 6,000 |
2002/05/16 | 91 | 91 | 91 | 91 | 8,000 |
2002/05/14 | 90 | 90 | 90 | 90 | 5,000 |
2002/05/13 | 90 | 90 | 90 | 90 | 2,000 |
2002/05/09 | 92 | 92 | 92 | 92 | 1,000 |
2002/05/08 | 96 | 96 | 96 | 96 | 2,000 |
2002/05/07 | 99 | 99 | 97 | 97 | 11,000 |
2002/05/02 | 95 | 95 | 95 | 95 | 2,000 |
2002/05/01 | 97 | 97 | 97 | 97 | 14,000 |
2002/04/30 | 96 | 96 | 96 | 96 | 6,000 |
2002/04/26 | 96 | 97 | 96 | 97 | 2,000 |
2002/04/25 | 97 | 97 | 97 | 97 | 2,000 |
2002/04/24 | 93 | 95 | 93 | 95 | 12,000 |
2002/04/23 | 92 | 92 | 92 | 92 | 1,000 |
2002/04/22 | 92 | 94 | 92 | 94 | 5,000 |
2002/04/19 | 93 | 93 | 93 | 93 | 7,000 |
2002/04/18 | 91 | 92 | 91 | 92 | 16,000 |
2002/04/17 | 96 | 96 | 93 | 95 | 6,000 |
2002/04/15 | 88 | 88 | 88 | 88 | 2,000 |
2002/04/12 | 97 | 97 | 92 | 92 | 5,000 |
2002/04/11 | 90 | 90 | 90 | 90 | 2,000 |
2002/04/10 | 95 | 95 | 91 | 95 | 5,000 |
2002/04/09 | 96 | 96 | 95 | 95 | 4,000 |
2002/04/08 | 97 | 97 | 94 | 94 | 6,000 |
2002/04/05 | 86 | 86 | 86 | 86 | 4,000 |
2002/04/04 | 83 | 84 | 83 | 84 | 8,000 |
2002/04/03 | 92 | 92 | 92 | 92 | 3,000 |
2002/04/02 | 93 | 93 | 92 | 92 | 3,000 |
2002/04/01 | 98 | 100 | 93 | 93 | 16,000 |
2002/03/29 | 94 | 94 | 94 | 94 | 2,000 |
2002/03/26 | 99 | 99 | 99 | 99 | 2,000 |
2002/03/25 | 96 | 96 | 96 | 96 | 1,000 |
2002/03/22 | 96 | 97 | 96 | 97 | 2,000 |
2002/03/20 | 97 | 97 | 97 | 97 | 1,000 |
2002/03/19 | 98 | 98 | 98 | 98 | 3,000 |
2002/03/18 | 98 | 98 | 98 | 98 | 5,000 |
2002/03/15 | 98 | 98 | 98 | 98 | 2,000 |
2002/03/14 | 100 | 100 | 98 | 98 | 11,000 |
2002/03/13 | 100 | 100 | 100 | 100 | 6,000 |
2002/03/11 | 100 | 100 | 99 | 99 | 6,000 |
2002/03/07 | 105 | 105 | 98 | 98 | 13,000 |
2002/03/06 | 99 | 107 | 99 | 107 | 6,000 |
2002/03/05 | 107 | 107 | 103 | 103 | 17,000 |
2002/03/04 | 99 | 99 | 99 | 99 | 4,000 |
2002/03/01 | 88 | 94 | 88 | 94 | 17,000 |
2002/02/28 | 85 | 90 | 85 | 90 | 8,000 |
2002/02/27 | 85 | 87 | 85 | 87 | 5,000 |
2002/02/26 | 84 | 84 | 84 | 84 | 5,000 |
2002/02/25 | 83 | 85 | 83 | 85 | 7,000 |
2002/02/22 | 85 | 85 | 85 | 85 | 2,000 |
2002/02/21 | 85 | 85 | 83 | 84 | 3,000 |
2002/02/19 | 85 | 85 | 85 | 85 | 1,000 |
2002/02/18 | 86 | 86 | 85 | 85 | 3,000 |
2002/02/15 | 87 | 87 | 86 | 86 | 7,000 |
2002/02/14 | 87 | 87 | 87 | 87 | 7,000 |
2002/02/12 | 88 | 88 | 87 | 87 | 7,000 |
2002/02/08 | 88 | 88 | 88 | 88 | 4,000 |
2002/02/07 | 95 | 95 | 89 | 89 | 6,000 |
2002/02/06 | 88 | 91 | 88 | 88 | 9,000 |
2002/02/05 | 91 | 91 | 90 | 91 | 4,000 |
2002/02/04 | 95 | 95 | 95 | 95 | 1,000 |
2002/02/01 | 95 | 96 | 91 | 91 | 19,000 |
2002/01/31 | 89 | 94 | 89 | 94 | 7,000 |
2002/01/30 | 85 | 89 | 85 | 89 | 10,000 |
2002/01/29 | 90 | 90 | 90 | 90 | 1,000 |
2002/01/25 | 92 | 92 | 90 | 90 | 3,000 |
2002/01/24 | 88 | 88 | 88 | 88 | 1,000 |
2002/01/23 | 93 | 93 | 88 | 88 | 8,000 |
2002/01/22 | 91 | 91 | 91 | 91 | 1,000 |
2002/01/21 | 91 | 91 | 91 | 91 | 10,000 |
2002/01/18 | 94 | 94 | 89 | 89 | 9,000 |
2002/01/17 | 89 | 89 | 88 | 88 | 16,000 |
2002/01/16 | 94 | 94 | 91 | 91 | 11,000 |
2002/01/11 | 96 | 96 | 95 | 95 | 6,000 |
2002/01/10 | 96 | 98 | 96 | 98 | 3,000 |
2002/01/09 | 98 | 98 | 98 | 98 | 1,000 |
2002/01/08 | 103 | 103 | 100 | 100 | 5,000 |
2002/01/07 | 105 | 105 | 103 | 103 | 11,000 |
2002/01/04 | 104 | 104 | 100 | 100 | 16,000 |