日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 139 139 138 138 4,000
2004/12/29 140 145 135 139 75,000
2004/12/28 141 149 136 139 178,000
2004/12/27 132 132 130 132 54,000
2004/12/24 132 132 131 131 44,000
2004/12/22 134 134 132 132 19,000
2004/12/21 131 134 130 134 19,000
2004/12/20 135 135 131 131 28,000
2004/12/17 132 132 129 131 19,000
2004/12/16 134 134 129 129 19,000
2004/12/15 130 130 130 130 12,000
2004/12/14 131 132 130 131 16,000
2004/12/13 135 135 131 131 17,000
2004/12/10 130 134 130 131 25,000
2004/12/09 136 136 130 130 21,000
2004/12/08 132 133 132 133 5,000
2004/12/07 133 134 133 133 13,000
2004/12/06 135 135 130 130 33,000
2004/12/03 134 135 132 135 14,000
2004/12/02 132 134 132 134 5,000
2004/12/01 135 135 132 134 35,000
2004/11/30 137 138 134 136 12,000
2004/11/29 135 136 134 136 8,000
2004/11/26 136 136 136 136 6,000
2004/11/25 139 139 134 134 22,000
2004/11/24 133 135 132 132 11,000
2004/11/22 140 140 133 135 8,000
2004/11/19 138 138 135 138 42,000
2004/11/18 134 135 134 134 13,000
2004/11/17 137 137 130 135 59,000
2004/11/16 137 139 137 137 8,000
2004/11/15 140 140 136 139 14,000
2004/11/12 134 135 134 135 5,000
2004/11/11 140 140 139 139 2,000
2004/11/10 137 138 137 138 8,000
2004/11/09 139 139 138 138 13,000
2004/11/08 140 141 138 140 11,000
2004/11/05 137 140 137 138 12,000
2004/11/04 143 143 140 142 16,000
2004/11/02 135 139 135 139 9,000
2004/11/01 135 138 131 133 36,000
2004/10/29 135 136 133 133 10,000
2004/10/28 132 133 131 133 17,000
2004/10/27 133 134 131 131 11,000
2004/10/26 134 136 128 131 22,000
2004/10/25 134 134 132 133 17,000
2004/10/22 136 137 135 135 8,000
2004/10/21 137 138 136 138 30,000
2004/10/20 139 140 139 140 3,000
2004/10/19 145 145 134 141 16,000
2004/10/18 139 148 139 142 23,000
2004/10/15 138 144 134 144 58,000
2004/10/14 143 145 143 145 17,000
2004/10/13 139 143 139 142 8,000
2004/10/12 146 148 136 136 22,000
2004/10/08 140 145 140 145 11,000
2004/10/07 140 140 140 140 17,000
2004/10/06 140 140 135 138 21,000
2004/10/05 140 140 140 140 8,000
2004/10/04 134 135 134 135 11,000
2004/10/01 131 132 130 132 14,000
2004/09/30 131 131 131 131 2,000
2004/09/29 130 130 130 130 3,000
2004/09/28 133 133 129 130 6,000
2004/09/27 125 130 125 130 6,000
2004/09/24 128 128 128 128 6,000
2004/09/22 134 134 128 128 30,000
2004/09/21 137 137 135 136 10,000
2004/09/17 137 137 137 137 2,000
2004/09/15 136 140 136 140 29,000
2004/09/14 139 139 134 135 13,000
2004/09/13 141 142 138 138 17,000
2004/09/10 141 141 138 138 14,000
2004/09/09 147 147 140 140 13,000
2004/09/08 150 150 148 148 2,000
2004/09/07 150 150 143 145 16,000
2004/09/06 151 154 150 150 29,000
2004/09/03 148 148 145 148 20,000
2004/09/02 147 148 145 148 26,000
2004/09/01 144 148 144 145 27,000
2004/08/31 141 145 141 143 24,000
2004/08/30 132 141 132 141 7,000
2004/08/27 131 131 131 131 3,000
2004/08/26 136 136 131 131 12,000
2004/08/25 135 135 128 135 21,000
2004/08/24 131 135 130 135 11,000
2004/08/23 130 130 129 130 20,000
2004/08/20 129 129 125 129 5,000
2004/08/19 130 130 129 129 4,000
2004/08/18 130 130 130 130 3,000
2004/08/17 130 133 130 130 9,000
2004/08/16 133 134 130 133 11,000
2004/08/13 130 138 130 138 8,000
2004/08/12 135 140 135 137 11,000
2004/08/11 139 139 134 134 7,000
2004/08/10 129 133 129 133 5,000
2004/08/09 130 130 125 129 15,000
2004/08/06 133 137 132 132 17,000
2004/08/05 139 140 139 140 6,000
2004/08/04 140 141 130 135 39,000
2004/08/03 144 144 144 144 2,000
2004/08/02 142 142 142 142 17,000
2004/07/30 140 142 140 141 7,000
2004/07/29 150 150 144 145 16,000
2004/07/28 144 145 144 144 13,000
2004/07/27 148 148 142 142 38,000
2004/07/26 154 154 148 148 23,000
2004/07/23 151 154 147 152 45,000
2004/07/22 150 151 150 151 12,000
2004/07/21 154 154 151 154 9,000
2004/07/20 158 158 145 156 48,000
2004/07/16 157 157 147 156 62,000
2004/07/15 157 157 151 153 26,000
2004/07/14 160 161 154 156 30,000
2004/07/13 160 160 155 155 41,000
2004/07/12 160 160 157 157 53,000
2004/07/09 157 160 156 157 77,000
2004/07/08 167 170 153 153 154,000
2004/07/07 158 169 155 169 247,000
2004/07/06 190 200 169 183 720,000
2004/07/05 158 160 154 160 148,000
2004/07/02 149 159 148 151 226,000
2004/07/01 144 170 143 164 221,000
2004/06/30 143 147 140 143 39,000
2004/06/29 140 148 140 148 79,000
2004/06/28 138 145 135 145 40,000
2004/06/25 136 143 131 141 47,000
2004/06/24 142 142 130 134 47,000
2004/06/23 142 143 141 143 22,000
2004/06/22 147 147 141 145 114,000
2004/06/21 146 149 140 148 197,000
2004/06/18 127 131 127 131 30,000
2004/06/17 127 128 125 128 11,000
2004/06/16 125 126 124 124 17,000
2004/06/15 128 128 126 126 16,000
2004/06/14 125 129 125 128 31,000
2004/06/11 120 124 120 124 13,000
2004/06/10 122 122 119 119 13,000
2004/06/09 123 124 120 123 16,000
2004/06/08 113 120 113 120 46,000
2004/06/07 107 112 107 110 14,000
2004/06/04 104 106 104 105 29,000
2004/06/03 114 114 109 109 26,000
2004/06/02 118 118 114 114 9,000
2004/06/01 111 117 111 117 12,000
2004/05/31 114 115 114 114 7,000
2004/05/28 116 116 114 114 7,000
2004/05/27 122 124 119 119 21,000
2004/05/26 116 121 116 118 10,000
2004/05/25 113 113 113 113 1,000
2004/05/24 115 115 111 111 25,000
2004/05/21 111 111 108 110 5,000
2004/05/20 109 110 106 106 8,000
2004/05/19 106 115 105 105 34,000
2004/05/18 98 100 98 98 25,000
2004/05/17 114 114 97 97 28,000
2004/05/14 109 110 107 107 11,000
2004/05/13 112 112 112 112 10,000
2004/05/12 110 112 110 112 3,000
2004/05/11 105 109 105 106 48,000
2004/05/10 110 110 100 103 65,000
2004/05/07 121 121 116 118 54,000
2004/05/06 117 121 117 118 139,000
2004/04/30 131 132 131 132 16,000
2004/04/28 131 132 131 131 12,000
2004/04/27 134 134 132 132 10,000
2004/04/26 134 135 134 135 13,000
2004/04/23 133 134 133 134 3,000
2004/04/22 133 133 132 132 24,000
2004/04/21 136 139 135 135 24,000
2004/04/20 138 138 132 135 15,000
2004/04/19 137 137 135 136 12,000
2004/04/16 142 142 136 141 33,000
2004/04/15 144 147 142 142 63,000
2004/04/14 140 142 140 141 20,000
2004/04/13 142 142 140 140 23,000
2004/04/12 139 145 139 142 34,000
2004/04/09 144 145 139 139 47,000
2004/04/08 146 146 145 145 19,000
2004/04/07 146 147 145 146 14,000
2004/04/06 146 146 143 144 40,000
2004/04/05 140 143 140 142 59,000
2004/04/02 136 140 135 138 39,000
2004/04/01 136 136 133 135 63,000
2004/03/31 145 145 139 140 20,000
2004/03/30 142 148 135 146 114,000
2004/03/29 149 149 140 143 109,000
2004/03/26 153 153 140 150 134,000
2004/03/25 155 163 149 155 343,000
2004/03/24 155 174 152 165 784,000
2004/03/23 129 129 120 125 98,000
2004/03/22 125 130 125 129 209,000
2004/03/19 120 124 118 124 118,000
2004/03/18 110 125 110 124 199,000
2004/03/17 113 113 102 110 88,000
2004/03/16 114 114 110 114 108,000
2004/03/15 111 121 111 114 187,000
2004/03/12 91 114 91 110 178,000
2004/03/11 94 94 93 93 31,000
2004/03/10 96 96 94 95 11,000
2004/03/09 96 97 96 97 13,000
2004/03/08 96 96 94 95 17,000
2004/03/05 91 94 91 94 10,000
2004/03/04 90 91 90 91 7,000
2004/03/03 89 91 89 91 28,000
2004/03/02 92 92 89 89 7,000
2004/03/01 86 89 86 89 38,000
2004/02/27 91 91 86 89 24,000
2004/02/26 90 90 90 90 5,000
2004/02/25 87 87 87 87 1,000
2004/02/24 88 88 87 87 6,000
2004/02/23 88 89 88 89 3,000
2004/02/20 89 89 86 89 13,000
2004/02/19 90 90 88 90 7,000
2004/02/18 89 92 89 92 33,000
2004/02/17 89 89 86 89 7,000
2004/02/16 86 87 86 87 10,000
2004/02/13 94 94 84 91 41,000
2004/02/10 89 89 89 89 5,000
2004/02/09 95 95 89 89 43,000
2004/02/05 89 89 89 89 4,000
2004/02/04 89 89 89 89 2,000
2004/02/03 90 90 90 90 1,000
2004/02/02 94 95 90 90 46,000
2004/01/30 93 94 92 92 10,000
2004/01/29 85 95 84 89 19,000
2004/01/28 91 91 83 83 13,000
2004/01/27 93 95 90 90 21,000
2004/01/26 93 93 93 93 2,000
2004/01/23 88 94 88 94 5,000
2004/01/22 93 93 87 87 14,000
2004/01/21 93 93 93 93 7,000
2004/01/20 93 93 91 93 9,000
2004/01/19 90 90 90 90 16,000
2004/01/16 85 94 85 94 18,000
2004/01/15 84 87 84 87 11,000
2004/01/14 85 85 83 85 31,000
2004/01/13 86 86 82 82 5,000
2004/01/09 90 90 90 90 10,000
2004/01/08 81 83 77 83 42,000
2004/01/07 82 82 80 81 31,000
2004/01/06 80 82 80 82 18,000
2004/01/05 77 80 77 80 35,000

このページの先頭へ