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 |
|---|---|---|---|---|---|
| 2005/12/30 | 281 | 282 | 276 | 276 | 63,000 |
| 2005/12/29 | 275 | 282 | 275 | 280 | 153,000 |
| 2005/12/28 | 275 | 275 | 270 | 274 | 145,000 |
| 2005/12/27 | 266 | 268 | 263 | 265 | 121,000 |
| 2005/12/26 | 268 | 274 | 262 | 268 | 170,000 |
| 2005/12/22 | 272 | 275 | 265 | 270 | 215,000 |
| 2005/12/21 | 280 | 286 | 276 | 276 | 153,000 |
| 2005/12/20 | 280 | 285 | 270 | 285 | 417,000 |
| 2005/12/19 | 282 | 287 | 272 | 280 | 389,000 |
| 2005/12/16 | 298 | 301 | 270 | 281 | 2,226,000 |
| 2005/12/15 | 261 | 311 | 260 | 308 | 5,509,000 |
| 2005/12/14 | 262 | 265 | 261 | 262 | 69,000 |
| 2005/12/13 | 259 | 262 | 259 | 262 | 61,000 |
| 2005/12/12 | 259 | 260 | 258 | 258 | 43,000 |
| 2005/12/09 | 255 | 260 | 253 | 260 | 62,000 |
| 2005/12/08 | 262 | 262 | 257 | 258 | 119,000 |
| 2005/12/07 | 267 | 267 | 261 | 263 | 71,000 |
| 2005/12/06 | 265 | 266 | 263 | 266 | 70,000 |
| 2005/12/05 | 266 | 266 | 263 | 264 | 27,000 |
| 2005/12/02 | 258 | 268 | 258 | 263 | 136,000 |
| 2005/12/01 | 259 | 260 | 257 | 259 | 65,000 |
| 2005/11/30 | 254 | 264 | 254 | 260 | 65,000 |
| 2005/11/29 | 256 | 256 | 252 | 253 | 27,000 |
| 2005/11/28 | 250 | 255 | 246 | 255 | 118,000 |
| 2005/11/25 | 260 | 260 | 251 | 251 | 111,000 |
| 2005/11/24 | 263 | 263 | 260 | 261 | 100,000 |
| 2005/11/22 | 266 | 266 | 263 | 263 | 23,000 |
| 2005/11/21 | 266 | 266 | 264 | 265 | 52,000 |
| 2005/11/18 | 269 | 269 | 260 | 265 | 132,000 |
| 2005/11/17 | 270 | 271 | 266 | 270 | 89,000 |
| 2005/11/16 | 268 | 273 | 268 | 269 | 88,000 |
| 2005/11/15 | 278 | 278 | 269 | 269 | 133,000 |
| 2005/11/14 | 274 | 285 | 268 | 275 | 615,000 |
| 2005/11/11 | 269 | 271 | 267 | 269 | 40,000 |
| 2005/11/10 | 274 | 274 | 267 | 268 | 85,000 |
| 2005/11/09 | 273 | 281 | 273 | 275 | 325,000 |
| 2005/11/08 | 272 | 273 | 268 | 269 | 136,000 |
| 2005/11/07 | 266 | 269 | 266 | 268 | 71,000 |
| 2005/11/04 | 270 | 270 | 266 | 266 | 69,000 |
| 2005/11/02 | 268 | 270 | 265 | 267 | 110,000 |
| 2005/11/01 | 270 | 271 | 266 | 266 | 50,000 |
| 2005/10/31 | 267 | 270 | 266 | 270 | 80,000 |
| 2005/10/28 | 269 | 269 | 265 | 266 | 47,000 |
| 2005/10/27 | 267 | 271 | 267 | 267 | 48,000 |
| 2005/10/26 | 264 | 267 | 263 | 266 | 55,000 |
| 2005/10/25 | 273 | 273 | 264 | 264 | 116,000 |
| 2005/10/24 | 281 | 286 | 267 | 269 | 568,000 |
| 2005/10/21 | 273 | 291 | 273 | 286 | 1,482,000 |
| 2005/10/20 | 269 | 270 | 265 | 269 | 87,000 |
| 2005/10/19 | 269 | 270 | 263 | 263 | 61,000 |
| 2005/10/18 | 265 | 270 | 265 | 269 | 70,000 |
| 2005/10/17 | 271 | 273 | 270 | 270 | 43,000 |
| 2005/10/14 | 274 | 274 | 269 | 271 | 41,000 |
| 2005/10/13 | 269 | 275 | 266 | 275 | 121,000 |
| 2005/10/12 | 271 | 271 | 267 | 270 | 39,000 |
| 2005/10/11 | 268 | 270 | 266 | 270 | 57,000 |
| 2005/10/07 | 270 | 275 | 267 | 275 | 57,000 |
| 2005/10/06 | 275 | 275 | 272 | 275 | 66,000 |
| 2005/10/05 | 285 | 287 | 275 | 282 | 228,000 |
| 2005/10/04 | 284 | 286 | 275 | 276 | 363,000 |
| 2005/10/03 | 266 | 281 | 264 | 274 | 223,000 |
| 2005/09/30 | 261 | 264 | 260 | 260 | 81,000 |
| 2005/09/29 | 270 | 270 | 262 | 264 | 52,000 |
| 2005/09/28 | 265 | 271 | 260 | 264 | 87,000 |
| 2005/09/27 | 267 | 269 | 260 | 260 | 95,000 |
| 2005/09/26 | 277 | 278 | 266 | 266 | 119,000 |
| 2005/09/22 | 275 | 278 | 273 | 274 | 58,000 |
| 2005/09/21 | 277 | 281 | 275 | 275 | 239,000 |
| 2005/09/20 | 274 | 278 | 272 | 273 | 169,000 |
| 2005/09/16 | 281 | 281 | 273 | 274 | 182,000 |
| 2005/09/15 | 274 | 282 | 274 | 276 | 276,000 |
| 2005/09/14 | 272 | 280 | 270 | 272 | 213,000 |
| 2005/09/13 | 290 | 290 | 277 | 280 | 629,000 |
| 2005/09/12 | 267 | 293 | 262 | 285 | 2,988,000 |
| 2005/09/09 | 271 | 277 | 262 | 268 | 1,924,000 |
| 2005/09/08 | 328 | 335 | 272 | 276 | 12,254,000 |
| 2005/09/07 | 314 | 343 | 302 | 323 | 41,401,000 |
| 2005/09/06 | 232 | 269 | 232 | 269 | 7,878,000 |
| 2005/09/05 | 235 | 235 | 231 | 232 | 75,000 |
| 2005/09/02 | 234 | 238 | 231 | 235 | 157,000 |
| 2005/09/01 | 234 | 236 | 233 | 233 | 75,000 |
| 2005/08/31 | 232 | 237 | 231 | 233 | 45,000 |
| 2005/08/30 | 232 | 235 | 227 | 235 | 112,000 |
| 2005/08/29 | 240 | 240 | 230 | 230 | 128,000 |
| 2005/08/26 | 241 | 242 | 238 | 239 | 80,000 |
| 2005/08/25 | 247 | 255 | 240 | 244 | 291,000 |
| 2005/08/24 | 242 | 242 | 236 | 242 | 140,000 |
| 2005/08/23 | 251 | 252 | 241 | 241 | 319,000 |
| 2005/08/22 | 253 | 255 | 248 | 250 | 330,000 |
| 2005/08/19 | 248 | 267 | 244 | 255 | 2,306,000 |
| 2005/08/18 | 242 | 246 | 242 | 243 | 163,000 |
| 2005/08/17 | 244 | 249 | 238 | 242 | 437,000 |
| 2005/08/16 | 235 | 249 | 233 | 249 | 571,000 |
| 2005/08/15 | 232 | 236 | 230 | 234 | 115,000 |
| 2005/08/12 | 238 | 238 | 232 | 233 | 196,000 |
| 2005/08/11 | 230 | 234 | 225 | 233 | 205,000 |
| 2005/08/10 | 238 | 238 | 225 | 227 | 387,000 |
| 2005/08/09 | 224 | 239 | 221 | 230 | 858,000 |
| 2005/08/08 | 209 | 219 | 208 | 219 | 265,000 |
| 2005/08/05 | 225 | 238 | 218 | 218 | 1,241,000 |
| 2005/08/04 | 220 | 225 | 211 | 220 | 576,000 |
| 2005/08/03 | 242 | 246 | 222 | 222 | 1,034,000 |
| 2005/08/02 | 245 | 256 | 236 | 246 | 2,248,000 |
| 2005/08/01 | 259 | 263 | 234 | 240 | 2,598,000 |
| 2005/07/29 | 279 | 296 | 252 | 254 | 9,093,000 |
| 2005/07/28 | 284 | 329 | 255 | 329 | 23,150,000 |
| 2005/07/27 | 214 | 249 | 202 | 249 | 7,811,000 |
| 2005/07/26 | 190 | 220 | 185 | 199 | 1,612,000 |
| 2005/07/25 | 185 | 185 | 183 | 185 | 21,000 |
| 2005/07/22 | 185 | 185 | 183 | 184 | 25,000 |
| 2005/07/21 | 193 | 194 | 184 | 186 | 121,000 |
| 2005/07/20 | 186 | 188 | 183 | 188 | 38,000 |
| 2005/07/19 | 187 | 187 | 183 | 187 | 64,000 |
| 2005/07/15 | 183 | 184 | 181 | 183 | 63,000 |
| 2005/07/14 | 179 | 181 | 178 | 179 | 62,000 |
| 2005/07/13 | 178 | 180 | 177 | 179 | 16,000 |
| 2005/07/12 | 182 | 182 | 178 | 179 | 16,000 |
| 2005/07/11 | 180 | 182 | 179 | 180 | 45,000 |
| 2005/07/08 | 178 | 179 | 178 | 179 | 9,000 |
| 2005/07/07 | 180 | 181 | 179 | 180 | 24,000 |
| 2005/07/06 | 184 | 184 | 180 | 180 | 13,000 |
| 2005/07/05 | 182 | 185 | 180 | 183 | 44,000 |
| 2005/07/04 | 182 | 185 | 179 | 180 | 132,000 |
| 2005/07/01 | 174 | 187 | 174 | 180 | 409,000 |
| 2005/06/30 | 177 | 177 | 175 | 176 | 26,000 |
| 2005/06/29 | 178 | 178 | 176 | 176 | 31,000 |
| 2005/06/28 | 174 | 176 | 174 | 176 | 24,000 |
| 2005/06/27 | 175 | 176 | 173 | 174 | 23,000 |
| 2005/06/24 | 178 | 178 | 175 | 175 | 49,000 |
| 2005/06/23 | 177 | 180 | 177 | 178 | 29,000 |
| 2005/06/22 | 177 | 177 | 176 | 176 | 7,000 |
| 2005/06/21 | 177 | 177 | 175 | 176 | 18,000 |
| 2005/06/20 | 176 | 178 | 176 | 176 | 25,000 |
| 2005/06/17 | 176 | 178 | 173 | 176 | 94,000 |
| 2005/06/16 | 180 | 180 | 175 | 177 | 45,000 |
| 2005/06/15 | 182 | 182 | 179 | 180 | 14,000 |
| 2005/06/14 | 178 | 182 | 177 | 180 | 31,000 |
| 2005/06/13 | 176 | 179 | 176 | 178 | 55,000 |
| 2005/06/10 | 186 | 186 | 179 | 183 | 20,000 |
| 2005/06/09 | 183 | 188 | 183 | 185 | 33,000 |
| 2005/06/08 | 177 | 189 | 177 | 183 | 136,000 |
| 2005/06/07 | 175 | 177 | 175 | 175 | 10,000 |
| 2005/06/06 | 174 | 177 | 174 | 174 | 13,000 |
| 2005/06/03 | 174 | 177 | 174 | 174 | 22,000 |
| 2005/06/02 | 176 | 177 | 174 | 174 | 16,000 |
| 2005/06/01 | 176 | 177 | 173 | 175 | 20,000 |
| 2005/05/31 | 179 | 179 | 174 | 177 | 40,000 |
| 2005/05/30 | 175 | 176 | 172 | 176 | 21,000 |
| 2005/05/27 | 172 | 173 | 172 | 173 | 14,000 |
| 2005/05/26 | 172 | 172 | 171 | 172 | 13,000 |
| 2005/05/25 | 176 | 177 | 172 | 172 | 37,000 |
| 2005/05/24 | 176 | 177 | 175 | 175 | 19,000 |
| 2005/05/23 | 180 | 180 | 173 | 174 | 37,000 |
| 2005/05/20 | 183 | 184 | 178 | 180 | 60,000 |
| 2005/05/19 | 181 | 188 | 181 | 188 | 32,000 |
| 2005/05/18 | 179 | 183 | 177 | 180 | 21,000 |
| 2005/05/17 | 185 | 186 | 177 | 177 | 72,000 |
| 2005/05/16 | 188 | 188 | 185 | 186 | 41,000 |
| 2005/05/13 | 188 | 197 | 188 | 193 | 72,000 |
| 2005/05/12 | 191 | 191 | 187 | 189 | 52,000 |
| 2005/05/11 | 192 | 192 | 189 | 189 | 41,000 |
| 2005/05/10 | 202 | 202 | 191 | 193 | 396,000 |
| 2005/05/09 | 176 | 185 | 176 | 182 | 81,000 |
| 2005/05/06 | 178 | 179 | 178 | 179 | 10,000 |
| 2005/05/02 | 172 | 177 | 171 | 177 | 23,000 |
| 2005/04/28 | 178 | 178 | 173 | 174 | 31,000 |
| 2005/04/27 | 173 | 176 | 172 | 175 | 44,000 |
| 2005/04/26 | 180 | 180 | 176 | 176 | 31,000 |
| 2005/04/25 | 182 | 182 | 178 | 178 | 17,000 |
| 2005/04/22 | 187 | 187 | 182 | 186 | 43,000 |
| 2005/04/21 | 184 | 184 | 176 | 182 | 45,000 |
| 2005/04/20 | 186 | 187 | 180 | 187 | 68,000 |
| 2005/04/19 | 183 | 184 | 175 | 184 | 78,000 |
| 2005/04/18 | 173 | 175 | 168 | 168 | 116,000 |
| 2005/04/15 | 183 | 186 | 180 | 185 | 66,000 |
| 2005/04/14 | 188 | 190 | 186 | 186 | 75,000 |
| 2005/04/13 | 200 | 201 | 193 | 195 | 134,000 |
| 2005/04/12 | 200 | 201 | 197 | 199 | 69,000 |
| 2005/04/11 | 206 | 211 | 198 | 203 | 256,000 |
| 2005/04/08 | 212 | 218 | 209 | 212 | 592,000 |
| 2005/04/07 | 196 | 219 | 196 | 211 | 1,150,000 |
| 2005/04/06 | 204 | 204 | 193 | 198 | 315,000 |
| 2005/04/05 | 208 | 208 | 203 | 206 | 232,000 |
| 2005/04/04 | 202 | 209 | 202 | 208 | 283,000 |
| 2005/04/01 | 208 | 214 | 204 | 207 | 1,101,000 |
| 2005/03/31 | 196 | 220 | 191 | 203 | 2,781,000 |
| 2005/03/30 | 197 | 197 | 191 | 195 | 185,000 |
| 2005/03/29 | 194 | 197 | 189 | 195 | 148,000 |
| 2005/03/28 | 199 | 203 | 185 | 197 | 272,000 |
| 2005/03/25 | 195 | 203 | 187 | 196 | 461,000 |
| 2005/03/24 | 180 | 205 | 178 | 200 | 954,000 |
| 2005/03/23 | 179 | 179 | 176 | 176 | 69,000 |
| 2005/03/22 | 172 | 179 | 172 | 178 | 111,000 |
| 2005/03/18 | 170 | 171 | 168 | 170 | 62,000 |
| 2005/03/17 | 172 | 172 | 169 | 170 | 46,000 |
| 2005/03/16 | 175 | 175 | 170 | 171 | 47,000 |
| 2005/03/15 | 180 | 180 | 174 | 174 | 35,000 |
| 2005/03/14 | 180 | 184 | 175 | 177 | 38,000 |
| 2005/03/11 | 178 | 180 | 176 | 180 | 30,000 |
| 2005/03/10 | 180 | 181 | 178 | 180 | 75,000 |
| 2005/03/09 | 180 | 182 | 179 | 180 | 38,000 |
| 2005/03/08 | 185 | 188 | 178 | 182 | 73,000 |
| 2005/03/07 | 176 | 190 | 176 | 183 | 245,000 |
| 2005/03/04 | 179 | 179 | 174 | 175 | 40,000 |
| 2005/03/03 | 174 | 180 | 174 | 180 | 82,000 |
| 2005/03/02 | 174 | 180 | 172 | 175 | 84,000 |
| 2005/03/01 | 167 | 171 | 167 | 171 | 41,000 |
| 2005/02/28 | 170 | 170 | 168 | 169 | 43,000 |
| 2005/02/25 | 169 | 170 | 168 | 168 | 16,000 |
| 2005/02/24 | 169 | 169 | 166 | 169 | 34,000 |
| 2005/02/23 | 167 | 168 | 165 | 168 | 29,000 |
| 2005/02/22 | 168 | 170 | 167 | 169 | 32,000 |
| 2005/02/21 | 170 | 170 | 168 | 168 | 24,000 |
| 2005/02/18 | 169 | 170 | 168 | 169 | 56,000 |
| 2005/02/17 | 164 | 169 | 164 | 169 | 55,000 |
| 2005/02/16 | 175 | 178 | 165 | 167 | 214,000 |
| 2005/02/15 | 168 | 183 | 165 | 170 | 469,000 |
| 2005/02/14 | 162 | 168 | 162 | 166 | 151,000 |
| 2005/02/10 | 157 | 160 | 156 | 160 | 48,000 |
| 2005/02/09 | 158 | 159 | 158 | 159 | 32,000 |
| 2005/02/08 | 158 | 159 | 158 | 159 | 55,000 |
| 2005/02/07 | 158 | 160 | 156 | 158 | 108,000 |
| 2005/02/04 | 152 | 156 | 152 | 154 | 64,000 |
| 2005/02/03 | 149 | 151 | 149 | 150 | 54,000 |
| 2005/02/02 | 147 | 151 | 147 | 149 | 39,000 |
| 2005/02/01 | 147 | 150 | 147 | 150 | 37,000 |
| 2005/01/31 | 150 | 150 | 146 | 148 | 69,000 |
| 2005/01/28 | 145 | 147 | 143 | 143 | 34,000 |
| 2005/01/27 | 150 | 150 | 140 | 145 | 50,000 |
| 2005/01/26 | 153 | 153 | 148 | 149 | 20,000 |
| 2005/01/25 | 149 | 156 | 146 | 151 | 122,000 |
| 2005/01/24 | 142 | 151 | 142 | 151 | 72,000 |
| 2005/01/21 | 138 | 141 | 138 | 141 | 32,000 |
| 2005/01/20 | 145 | 145 | 143 | 143 | 25,000 |
| 2005/01/19 | 148 | 150 | 146 | 148 | 33,000 |
| 2005/01/18 | 148 | 152 | 148 | 148 | 84,000 |
| 2005/01/17 | 143 | 148 | 143 | 148 | 72,000 |
| 2005/01/14 | 139 | 143 | 139 | 143 | 28,000 |
| 2005/01/13 | 140 | 143 | 140 | 141 | 37,000 |
| 2005/01/12 | 142 | 142 | 139 | 139 | 23,000 |
| 2005/01/11 | 140 | 143 | 139 | 142 | 26,000 |
| 2005/01/07 | 143 | 143 | 140 | 143 | 29,000 |
| 2005/01/06 | 138 | 144 | 138 | 141 | 34,000 |
| 2005/01/05 | 138 | 139 | 137 | 139 | 33,000 |
| 2005/01/04 | 137 | 138 | 136 | 138 | 21,000 |