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 |
|---|---|---|---|---|---|
| 2003/12/30 | 76 | 76 | 75 | 76 | 18,000 |
| 2003/12/29 | 68 | 77 | 68 | 77 | 61,000 |
| 2003/12/26 | 64 | 66 | 64 | 66 | 3,000 |
| 2003/12/25 | 63 | 65 | 61 | 63 | 51,000 |
| 2003/12/24 | 64 | 64 | 60 | 62 | 74,000 |
| 2003/12/22 | 68 | 70 | 65 | 65 | 25,000 |
| 2003/12/19 | 68 | 70 | 68 | 68 | 72,000 |
| 2003/12/18 | 70 | 70 | 63 | 67 | 31,000 |
| 2003/12/17 | 71 | 71 | 69 | 71 | 31,000 |
| 2003/12/16 | 73 | 73 | 71 | 71 | 29,000 |
| 2003/12/15 | 76 | 76 | 71 | 72 | 43,000 |
| 2003/12/12 | 81 | 81 | 76 | 76 | 30,000 |
| 2003/12/11 | 81 | 81 | 77 | 77 | 6,000 |
| 2003/12/10 | 81 | 81 | 80 | 80 | 11,000 |
| 2003/12/09 | 82 | 82 | 82 | 82 | 7,000 |
| 2003/12/08 | 83 | 85 | 83 | 85 | 6,000 |
| 2003/12/05 | 84 | 85 | 84 | 85 | 4,000 |
| 2003/12/04 | 84 | 84 | 84 | 84 | 2,000 |
| 2003/12/02 | 86 | 86 | 86 | 86 | 5,000 |
| 2003/12/01 | 86 | 86 | 85 | 85 | 15,000 |
| 2003/11/28 | 85 | 85 | 83 | 83 | 18,000 |
| 2003/11/27 | 85 | 86 | 85 | 86 | 4,000 |
| 2003/11/26 | 89 | 89 | 85 | 85 | 7,000 |
| 2003/11/25 | 82 | 88 | 82 | 83 | 43,000 |
| 2003/11/21 | 81 | 82 | 81 | 82 | 3,000 |
| 2003/11/20 | 81 | 81 | 81 | 81 | 2,000 |
| 2003/11/19 | 86 | 86 | 85 | 85 | 5,000 |
| 2003/11/18 | 79 | 87 | 79 | 87 | 2,000 |
| 2003/11/17 | 89 | 89 | 89 | 89 | 5,000 |
| 2003/11/13 | 86 | 88 | 86 | 88 | 3,000 |
| 2003/11/12 | 94 | 94 | 91 | 91 | 3,000 |
| 2003/11/11 | 90 | 90 | 87 | 87 | 14,000 |
| 2003/11/10 | 94 | 95 | 90 | 90 | 11,000 |
| 2003/11/07 | 91 | 91 | 91 | 91 | 3,000 |
| 2003/11/06 | 94 | 94 | 94 | 94 | 2,000 |
| 2003/11/05 | 94 | 94 | 94 | 94 | 2,000 |
| 2003/11/04 | 90 | 94 | 90 | 90 | 16,000 |
| 2003/10/31 | 95 | 95 | 93 | 95 | 9,000 |
| 2003/10/30 | 93 | 93 | 92 | 92 | 10,000 |
| 2003/10/28 | 93 | 95 | 92 | 92 | 10,000 |
| 2003/10/24 | 95 | 95 | 92 | 92 | 12,000 |
| 2003/10/23 | 95 | 95 | 92 | 92 | 19,000 |
| 2003/10/22 | 98 | 98 | 95 | 95 | 3,000 |
| 2003/10/21 | 96 | 96 | 96 | 96 | 7,000 |
| 2003/10/20 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/10/17 | 98 | 98 | 98 | 98 | 2,000 |
| 2003/10/16 | 97 | 100 | 94 | 98 | 28,000 |
| 2003/10/15 | 95 | 100 | 95 | 96 | 7,000 |
| 2003/10/14 | 99 | 99 | 99 | 99 | 1,000 |
| 2003/10/10 | 99 | 99 | 99 | 99 | 4,000 |
| 2003/10/09 | 96 | 99 | 94 | 94 | 18,000 |
| 2003/10/08 | 98 | 98 | 98 | 98 | 1,000 |
| 2003/10/07 | 98 | 99 | 98 | 99 | 8,000 |
| 2003/10/06 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/10/03 | 97 | 97 | 97 | 97 | 2,000 |
| 2003/10/02 | 96 | 96 | 96 | 96 | 2,000 |
| 2003/10/01 | 97 | 97 | 97 | 97 | 19,000 |
| 2003/09/30 | 98 | 98 | 98 | 98 | 5,000 |
| 2003/09/29 | 96 | 98 | 96 | 97 | 4,000 |
| 2003/09/26 | 97 | 97 | 96 | 96 | 3,000 |
| 2003/09/25 | 95 | 95 | 95 | 95 | 2,000 |
| 2003/09/22 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/09/19 | 96 | 96 | 96 | 96 | 6,000 |
| 2003/09/18 | 98 | 99 | 96 | 96 | 35,000 |
| 2003/09/17 | 98 | 99 | 98 | 98 | 21,000 |
| 2003/09/16 | 100 | 100 | 97 | 97 | 4,000 |
| 2003/09/12 | 96 | 99 | 96 | 99 | 7,000 |
| 2003/09/11 | 96 | 99 | 96 | 96 | 8,000 |
| 2003/09/10 | 98 | 100 | 98 | 100 | 12,000 |
| 2003/09/09 | 100 | 100 | 100 | 100 | 4,000 |
| 2003/09/08 | 96 | 100 | 96 | 99 | 9,000 |
| 2003/09/05 | 97 | 98 | 96 | 96 | 21,000 |
| 2003/09/04 | 96 | 97 | 96 | 97 | 4,000 |
| 2003/09/03 | 97 | 97 | 95 | 97 | 11,000 |
| 2003/09/02 | 100 | 101 | 92 | 93 | 49,000 |
| 2003/09/01 | 100 | 100 | 100 | 100 | 18,000 |
| 2003/08/29 | 99 | 99 | 99 | 99 | 8,000 |
| 2003/08/28 | 98 | 98 | 98 | 98 | 1,000 |
| 2003/08/27 | 98 | 99 | 98 | 98 | 14,000 |
| 2003/08/26 | 97 | 99 | 97 | 99 | 10,000 |
| 2003/08/22 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/08/21 | 96 | 97 | 95 | 97 | 7,000 |
| 2003/08/20 | 96 | 96 | 92 | 94 | 13,000 |
| 2003/08/19 | 99 | 100 | 96 | 96 | 28,000 |
| 2003/08/18 | 96 | 99 | 96 | 99 | 17,000 |
| 2003/08/15 | 91 | 100 | 90 | 97 | 31,000 |
| 2003/08/14 | 92 | 92 | 92 | 92 | 1,000 |
| 2003/08/13 | 93 | 93 | 86 | 88 | 8,000 |
| 2003/08/12 | 89 | 89 | 89 | 89 | 13,000 |
| 2003/08/11 | 88 | 89 | 85 | 89 | 7,000 |
| 2003/08/08 | 91 | 91 | 88 | 88 | 2,000 |
| 2003/08/07 | 89 | 91 | 89 | 91 | 11,000 |
| 2003/08/06 | 91 | 91 | 89 | 91 | 12,000 |
| 2003/08/05 | 93 | 93 | 91 | 91 | 6,000 |
| 2003/08/04 | 93 | 93 | 92 | 92 | 8,000 |
| 2003/08/01 | 96 | 96 | 94 | 94 | 27,000 |
| 2003/07/31 | 100 | 100 | 94 | 94 | 17,000 |
| 2003/07/30 | 100 | 100 | 100 | 100 | 5,000 |
| 2003/07/29 | 96 | 102 | 96 | 102 | 12,000 |
| 2003/07/28 | 95 | 98 | 95 | 98 | 14,000 |
| 2003/07/25 | 98 | 98 | 93 | 98 | 10,000 |
| 2003/07/24 | 97 | 98 | 95 | 98 | 21,000 |
| 2003/07/23 | 97 | 97 | 97 | 97 | 4,000 |
| 2003/07/18 | 102 | 102 | 97 | 100 | 38,000 |
| 2003/07/17 | 101 | 101 | 97 | 97 | 25,000 |
| 2003/07/16 | 103 | 104 | 102 | 104 | 25,000 |
| 2003/07/15 | 103 | 103 | 102 | 103 | 9,000 |
| 2003/07/14 | 102 | 102 | 102 | 102 | 8,000 |
| 2003/07/11 | 103 | 103 | 102 | 102 | 13,000 |
| 2003/07/10 | 102 | 104 | 102 | 103 | 11,000 |
| 2003/07/09 | 100 | 102 | 100 | 102 | 9,000 |
| 2003/07/08 | 100 | 104 | 100 | 104 | 12,000 |
| 2003/07/07 | 105 | 105 | 105 | 105 | 15,000 |
| 2003/07/04 | 98 | 108 | 97 | 108 | 32,000 |
| 2003/07/03 | 106 | 108 | 101 | 105 | 32,000 |
| 2003/07/02 | 103 | 107 | 100 | 106 | 25,000 |
| 2003/07/01 | 100 | 103 | 99 | 103 | 23,000 |
| 2003/06/30 | 100 | 104 | 98 | 104 | 22,000 |
| 2003/06/27 | 95 | 98 | 95 | 98 | 19,000 |
| 2003/06/26 | 92 | 95 | 92 | 95 | 31,000 |
| 2003/06/25 | 91 | 95 | 90 | 95 | 14,000 |
| 2003/06/24 | 90 | 94 | 90 | 93 | 5,000 |
| 2003/06/23 | 91 | 92 | 88 | 90 | 18,000 |
| 2003/06/20 | 84 | 91 | 84 | 91 | 10,000 |
| 2003/06/19 | 85 | 85 | 85 | 85 | 6,000 |
| 2003/06/18 | 90 | 90 | 82 | 82 | 11,000 |
| 2003/06/17 | 92 | 92 | 90 | 90 | 17,000 |
| 2003/06/16 | 91 | 92 | 91 | 92 | 6,000 |
| 2003/06/13 | 92 | 92 | 90 | 90 | 13,000 |
| 2003/06/12 | 95 | 95 | 93 | 94 | 6,000 |
| 2003/06/11 | 95 | 96 | 93 | 93 | 4,000 |
| 2003/06/09 | 94 | 95 | 94 | 95 | 17,000 |
| 2003/06/06 | 93 | 93 | 91 | 91 | 7,000 |
| 2003/06/05 | 91 | 93 | 91 | 93 | 6,000 |
| 2003/06/04 | 91 | 93 | 90 | 93 | 7,000 |
| 2003/06/03 | 95 | 95 | 94 | 94 | 5,000 |
| 2003/06/02 | 91 | 95 | 91 | 95 | 28,000 |
| 2003/05/30 | 91 | 91 | 90 | 91 | 10,000 |
| 2003/05/29 | 90 | 91 | 88 | 88 | 14,000 |
| 2003/05/27 | 87 | 87 | 87 | 87 | 1,000 |
| 2003/05/26 | 91 | 91 | 81 | 86 | 7,000 |
| 2003/05/22 | 86 | 89 | 86 | 89 | 8,000 |
| 2003/05/21 | 85 | 85 | 85 | 85 | 6,000 |
| 2003/05/20 | 81 | 82 | 81 | 82 | 3,000 |
| 2003/05/19 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/05/16 | 82 | 82 | 82 | 82 | 3,000 |
| 2003/05/15 | 79 | 82 | 79 | 82 | 2,000 |
| 2003/05/14 | 82 | 82 | 81 | 81 | 8,000 |
| 2003/05/13 | 79 | 80 | 79 | 80 | 7,000 |
| 2003/05/12 | 76 | 76 | 76 | 76 | 7,000 |
| 2003/05/09 | 76 | 76 | 76 | 76 | 1,000 |
| 2003/05/08 | 75 | 75 | 75 | 75 | 2,000 |
| 2003/05/07 | 76 | 79 | 75 | 75 | 22,000 |
| 2003/05/06 | 71 | 75 | 71 | 75 | 10,000 |
| 2003/05/02 | 69 | 74 | 68 | 68 | 26,000 |
| 2003/05/01 | 67 | 72 | 66 | 67 | 30,000 |
| 2003/04/30 | 69 | 69 | 68 | 68 | 20,000 |
| 2003/04/28 | 67 | 68 | 67 | 68 | 4,000 |
| 2003/04/25 | 69 | 69 | 67 | 67 | 4,000 |
| 2003/04/24 | 69 | 69 | 69 | 69 | 3,000 |
| 2003/04/23 | 69 | 69 | 65 | 66 | 5,000 |
| 2003/04/22 | 64 | 64 | 64 | 64 | 4,000 |
| 2003/04/21 | 64 | 64 | 62 | 63 | 12,000 |
| 2003/04/16 | 62 | 62 | 62 | 62 | 2,000 |
| 2003/04/14 | 62 | 62 | 62 | 62 | 3,000 |
| 2003/04/11 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/04/08 | 62 | 62 | 61 | 62 | 5,000 |
| 2003/04/07 | 62 | 64 | 62 | 62 | 11,000 |
| 2003/04/04 | 62 | 62 | 60 | 60 | 7,000 |
| 2003/04/03 | 62 | 62 | 62 | 62 | 6,000 |
| 2003/04/02 | 58 | 63 | 58 | 61 | 30,000 |
| 2003/04/01 | 59 | 59 | 59 | 59 | 21,000 |
| 2003/03/31 | 59 | 59 | 58 | 59 | 18,000 |
| 2003/03/28 | 57 | 57 | 57 | 57 | 8,000 |
| 2003/03/27 | 57 | 57 | 57 | 57 | 2,000 |
| 2003/03/26 | 57 | 57 | 55 | 57 | 12,000 |
| 2003/03/25 | 58 | 58 | 54 | 55 | 38,000 |
| 2003/03/24 | 60 | 60 | 60 | 60 | 5,000 |
| 2003/03/20 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/03/19 | 59 | 59 | 59 | 59 | 2,000 |
| 2003/03/18 | 64 | 64 | 60 | 60 | 3,000 |
| 2003/03/17 | 60 | 62 | 60 | 62 | 5,000 |
| 2003/03/13 | 59 | 59 | 59 | 59 | 3,000 |
| 2003/03/11 | 53 | 60 | 53 | 60 | 4,000 |
| 2003/03/10 | 59 | 59 | 57 | 58 | 10,000 |
| 2003/03/07 | 62 | 62 | 60 | 60 | 9,000 |
| 2003/03/06 | 62 | 62 | 60 | 62 | 5,000 |
| 2003/03/05 | 62 | 62 | 62 | 62 | 2,000 |
| 2003/03/04 | 60 | 63 | 60 | 63 | 16,000 |
| 2003/03/03 | 60 | 63 | 60 | 63 | 21,000 |
| 2003/02/28 | 61 | 62 | 60 | 60 | 14,000 |
| 2003/02/27 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/02/26 | 62 | 62 | 60 | 60 | 4,000 |
| 2003/02/25 | 60 | 60 | 60 | 60 | 6,000 |
| 2003/02/24 | 64 | 64 | 59 | 60 | 19,000 |
| 2003/02/21 | 64 | 64 | 64 | 64 | 2,000 |
| 2003/02/20 | 62 | 62 | 62 | 62 | 2,000 |
| 2003/02/19 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/02/18 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/02/17 | 61 | 61 | 61 | 61 | 8,000 |
| 2003/02/14 | 62 | 62 | 61 | 61 | 9,000 |
| 2003/02/13 | 63 | 63 | 62 | 62 | 8,000 |
| 2003/02/12 | 62 | 62 | 60 | 61 | 5,000 |
| 2003/02/07 | 60 | 62 | 59 | 59 | 13,000 |
| 2003/02/06 | 58 | 59 | 58 | 59 | 7,000 |
| 2003/02/05 | 60 | 60 | 58 | 58 | 10,000 |
| 2003/02/04 | 60 | 60 | 59 | 59 | 12,000 |
| 2003/02/03 | 59 | 60 | 56 | 56 | 22,000 |
| 2003/01/31 | 58 | 58 | 58 | 58 | 6,000 |
| 2003/01/30 | 57 | 57 | 56 | 56 | 8,000 |
| 2003/01/29 | 57 | 57 | 56 | 56 | 5,000 |
| 2003/01/27 | 59 | 59 | 54 | 59 | 9,000 |
| 2003/01/24 | 58 | 58 | 57 | 58 | 8,000 |
| 2003/01/23 | 58 | 58 | 57 | 57 | 2,000 |
| 2003/01/22 | 57 | 57 | 57 | 57 | 1,000 |
| 2003/01/21 | 56 | 57 | 56 | 56 | 11,000 |
| 2003/01/20 | 55 | 56 | 55 | 55 | 9,000 |
| 2003/01/17 | 54 | 54 | 54 | 54 | 3,000 |
| 2003/01/16 | 54 | 54 | 54 | 54 | 3,000 |
| 2003/01/15 | 54 | 54 | 54 | 54 | 8,000 |
| 2003/01/14 | 50 | 53 | 50 | 50 | 7,000 |
| 2003/01/10 | 50 | 50 | 49 | 50 | 14,000 |
| 2003/01/09 | 51 | 51 | 51 | 51 | 1,000 |
| 2003/01/08 | 52 | 52 | 52 | 52 | 2,000 |
| 2003/01/07 | 58 | 58 | 53 | 54 | 25,000 |
| 2003/01/06 | 54 | 59 | 54 | 58 | 25,000 |