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 |