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 |
|---|---|---|---|---|---|
| 2006/12/29 | 170 | 170 | 167 | 168 | 23,000 |
| 2006/12/28 | 172 | 172 | 168 | 168 | 20,000 |
| 2006/12/27 | 171 | 173 | 170 | 172 | 47,000 |
| 2006/12/26 | 167 | 168 | 164 | 168 | 85,000 |
| 2006/12/25 | 176 | 176 | 160 | 163 | 193,000 |
| 2006/12/22 | 177 | 179 | 176 | 176 | 62,000 |
| 2006/12/21 | 176 | 177 | 175 | 175 | 25,000 |
| 2006/12/20 | 175 | 177 | 175 | 176 | 25,000 |
| 2006/12/19 | 178 | 178 | 175 | 175 | 27,000 |
| 2006/12/18 | 180 | 180 | 175 | 178 | 57,000 |
| 2006/12/15 | 175 | 180 | 175 | 175 | 84,000 |
| 2006/12/14 | 171 | 173 | 171 | 172 | 46,000 |
| 2006/12/13 | 173 | 173 | 170 | 171 | 15,000 |
| 2006/12/12 | 171 | 174 | 170 | 173 | 12,000 |
| 2006/12/11 | 172 | 172 | 169 | 171 | 29,000 |
| 2006/12/08 | 168 | 170 | 165 | 169 | 47,000 |
| 2006/12/07 | 168 | 169 | 168 | 169 | 15,000 |
| 2006/12/06 | 168 | 170 | 166 | 170 | 42,000 |
| 2006/12/05 | 169 | 169 | 168 | 168 | 29,000 |
| 2006/12/04 | 168 | 168 | 167 | 168 | 16,000 |
| 2006/12/01 | 166 | 168 | 165 | 168 | 18,000 |
| 2006/11/30 | 170 | 172 | 168 | 168 | 29,000 |
| 2006/11/29 | 166 | 166 | 166 | 166 | 1,000 |
| 2006/11/28 | 164 | 167 | 164 | 167 | 4,000 |
| 2006/11/27 | 168 | 168 | 166 | 166 | 10,000 |
| 2006/11/24 | 168 | 168 | 168 | 168 | 2,000 |
| 2006/11/22 | 162 | 170 | 161 | 170 | 10,000 |
| 2006/11/21 | 162 | 163 | 162 | 162 | 44,000 |
| 2006/11/20 | 168 | 168 | 161 | 161 | 15,000 |
| 2006/11/17 | 173 | 173 | 167 | 168 | 19,000 |
| 2006/11/16 | 173 | 175 | 173 | 174 | 14,000 |
| 2006/11/15 | 175 | 175 | 173 | 173 | 7,000 |
| 2006/11/14 | 171 | 175 | 171 | 175 | 7,000 |
| 2006/11/13 | 173 | 173 | 170 | 172 | 16,000 |
| 2006/11/10 | 175 | 175 | 172 | 172 | 8,000 |
| 2006/11/09 | 175 | 177 | 175 | 175 | 14,000 |
| 2006/11/08 | 180 | 180 | 178 | 178 | 5,000 |
| 2006/11/07 | 183 | 183 | 178 | 181 | 13,000 |
| 2006/11/06 | 176 | 183 | 176 | 180 | 46,000 |
| 2006/11/02 | 173 | 175 | 173 | 175 | 9,000 |
| 2006/11/01 | 173 | 173 | 173 | 173 | 7,000 |
| 2006/10/31 | 173 | 178 | 173 | 173 | 24,000 |
| 2006/10/30 | 174 | 174 | 173 | 173 | 21,000 |
| 2006/10/27 | 177 | 178 | 176 | 176 | 9,000 |
| 2006/10/26 | 178 | 179 | 177 | 177 | 6,000 |
| 2006/10/25 | 179 | 179 | 177 | 177 | 22,000 |
| 2006/10/24 | 180 | 180 | 178 | 178 | 12,000 |
| 2006/10/23 | 177 | 178 | 177 | 178 | 9,000 |
| 2006/10/20 | 177 | 177 | 174 | 174 | 6,000 |
| 2006/10/19 | 176 | 178 | 176 | 177 | 6,000 |
| 2006/10/18 | 177 | 177 | 172 | 175 | 19,000 |
| 2006/10/17 | 176 | 176 | 175 | 175 | 14,000 |
| 2006/10/16 | 172 | 179 | 170 | 179 | 32,000 |
| 2006/10/13 | 174 | 174 | 174 | 174 | 7,000 |
| 2006/10/12 | 167 | 170 | 167 | 170 | 32,000 |
| 2006/10/11 | 172 | 172 | 167 | 169 | 52,000 |
| 2006/10/10 | 173 | 178 | 173 | 175 | 15,000 |
| 2006/10/06 | 182 | 182 | 178 | 178 | 7,000 |
| 2006/10/05 | 182 | 184 | 179 | 179 | 33,000 |
| 2006/10/04 | 181 | 185 | 178 | 185 | 21,000 |
| 2006/10/03 | 184 | 184 | 181 | 181 | 31,000 |
| 2006/10/02 | 175 | 185 | 175 | 183 | 31,000 |
| 2006/09/29 | 177 | 180 | 177 | 179 | 10,000 |
| 2006/09/28 | 175 | 179 | 174 | 179 | 39,000 |
| 2006/09/27 | 173 | 175 | 171 | 175 | 11,000 |
| 2006/09/26 | 170 | 172 | 170 | 170 | 12,000 |
| 2006/09/25 | 171 | 174 | 171 | 172 | 4,000 |
| 2006/09/22 | 171 | 174 | 171 | 174 | 8,000 |
| 2006/09/21 | 175 | 175 | 172 | 174 | 21,000 |
| 2006/09/20 | 179 | 179 | 173 | 174 | 24,000 |
| 2006/09/19 | 178 | 179 | 177 | 178 | 33,000 |
| 2006/09/15 | 178 | 179 | 177 | 177 | 8,000 |
| 2006/09/14 | 176 | 182 | 176 | 179 | 24,000 |
| 2006/09/13 | 184 | 184 | 176 | 176 | 17,000 |
| 2006/09/12 | 188 | 190 | 181 | 182 | 42,000 |
| 2006/09/11 | 189 | 191 | 187 | 189 | 29,000 |
| 2006/09/08 | 183 | 188 | 183 | 185 | 19,000 |
| 2006/09/07 | 186 | 198 | 181 | 187 | 157,000 |
| 2006/09/06 | 181 | 182 | 181 | 181 | 19,000 |
| 2006/09/05 | 181 | 181 | 179 | 179 | 10,000 |
| 2006/09/04 | 181 | 181 | 181 | 181 | 4,000 |
| 2006/09/01 | 181 | 181 | 178 | 181 | 25,000 |
| 2006/08/31 | 178 | 179 | 178 | 179 | 7,000 |
| 2006/08/29 | 179 | 180 | 177 | 180 | 16,000 |
| 2006/08/28 | 182 | 182 | 178 | 178 | 30,000 |
| 2006/08/25 | 184 | 184 | 183 | 183 | 14,000 |
| 2006/08/24 | 181 | 182 | 179 | 182 | 9,000 |
| 2006/08/23 | 183 | 183 | 180 | 180 | 18,000 |
| 2006/08/22 | 180 | 183 | 180 | 183 | 15,000 |
| 2006/08/21 | 180 | 181 | 179 | 179 | 16,000 |
| 2006/08/18 | 180 | 180 | 178 | 179 | 16,000 |
| 2006/08/17 | 184 | 185 | 178 | 178 | 54,000 |
| 2006/08/16 | 179 | 183 | 176 | 183 | 42,000 |
| 2006/08/15 | 177 | 179 | 173 | 177 | 21,000 |
| 2006/08/14 | 170 | 175 | 170 | 175 | 23,000 |
| 2006/08/11 | 165 | 171 | 165 | 170 | 16,000 |
| 2006/08/10 | 170 | 170 | 167 | 169 | 6,000 |
| 2006/08/09 | 167 | 169 | 167 | 169 | 6,000 |
| 2006/08/08 | 167 | 171 | 163 | 163 | 18,000 |
| 2006/08/07 | 173 | 174 | 170 | 170 | 23,000 |
| 2006/08/04 | 171 | 172 | 168 | 170 | 16,000 |
| 2006/08/03 | 170 | 171 | 169 | 170 | 28,000 |
| 2006/08/02 | 166 | 169 | 166 | 167 | 14,000 |
| 2006/08/01 | 167 | 169 | 164 | 167 | 22,000 |
| 2006/07/31 | 166 | 168 | 163 | 164 | 27,000 |
| 2006/07/28 | 166 | 166 | 160 | 164 | 62,000 |
| 2006/07/27 | 162 | 165 | 160 | 164 | 27,000 |
| 2006/07/26 | 168 | 168 | 161 | 163 | 21,000 |
| 2006/07/25 | 169 | 169 | 164 | 164 | 21,000 |
| 2006/07/24 | 165 | 167 | 162 | 166 | 16,000 |
| 2006/07/21 | 163 | 167 | 163 | 165 | 41,000 |
| 2006/07/20 | 165 | 169 | 165 | 169 | 38,000 |
| 2006/07/19 | 173 | 173 | 160 | 162 | 83,000 |
| 2006/07/18 | 170 | 177 | 163 | 163 | 50,000 |
| 2006/07/14 | 176 | 176 | 173 | 173 | 11,000 |
| 2006/07/13 | 176 | 181 | 176 | 176 | 41,000 |
| 2006/07/12 | 183 | 183 | 178 | 180 | 48,000 |
| 2006/07/11 | 190 | 190 | 184 | 184 | 18,000 |
| 2006/07/10 | 188 | 194 | 188 | 189 | 18,000 |
| 2006/07/07 | 198 | 198 | 193 | 195 | 30,000 |
| 2006/07/06 | 197 | 197 | 194 | 195 | 12,000 |
| 2006/07/05 | 198 | 198 | 194 | 196 | 17,000 |
| 2006/07/04 | 199 | 199 | 195 | 196 | 33,000 |
| 2006/07/03 | 199 | 199 | 195 | 199 | 21,000 |
| 2006/06/30 | 201 | 202 | 196 | 196 | 42,000 |
| 2006/06/29 | 199 | 199 | 193 | 197 | 39,000 |
| 2006/06/28 | 194 | 197 | 190 | 197 | 101,000 |
| 2006/06/27 | 187 | 213 | 186 | 198 | 998,000 |
| 2006/06/26 | 183 | 185 | 180 | 185 | 35,000 |
| 2006/06/23 | 183 | 183 | 178 | 183 | 8,000 |
| 2006/06/22 | 186 | 186 | 182 | 183 | 27,000 |
| 2006/06/21 | 180 | 183 | 178 | 183 | 24,000 |
| 2006/06/20 | 185 | 185 | 180 | 180 | 37,000 |
| 2006/06/19 | 182 | 188 | 181 | 185 | 67,000 |
| 2006/06/16 | 180 | 184 | 180 | 182 | 100,000 |
| 2006/06/15 | 176 | 180 | 170 | 175 | 104,000 |
| 2006/06/14 | 170 | 174 | 169 | 173 | 70,000 |
| 2006/06/13 | 175 | 177 | 172 | 172 | 82,000 |
| 2006/06/12 | 173 | 179 | 173 | 178 | 57,000 |
| 2006/06/09 | 175 | 179 | 167 | 173 | 51,000 |
| 2006/06/08 | 183 | 185 | 170 | 173 | 72,000 |
| 2006/06/07 | 194 | 197 | 190 | 192 | 41,000 |
| 2006/06/06 | 193 | 194 | 185 | 194 | 43,000 |
| 2006/06/05 | 196 | 198 | 193 | 196 | 15,000 |
| 2006/06/02 | 197 | 197 | 172 | 193 | 88,000 |
| 2006/06/01 | 197 | 206 | 197 | 198 | 62,000 |
| 2006/05/31 | 210 | 210 | 202 | 202 | 46,000 |
| 2006/05/30 | 210 | 214 | 208 | 214 | 19,000 |
| 2006/05/29 | 210 | 215 | 210 | 215 | 11,000 |
| 2006/05/26 | 206 | 213 | 206 | 210 | 33,000 |
| 2006/05/25 | 215 | 215 | 210 | 210 | 16,000 |
| 2006/05/24 | 207 | 212 | 206 | 211 | 41,000 |
| 2006/05/23 | 221 | 221 | 203 | 206 | 34,000 |
| 2006/05/22 | 222 | 226 | 221 | 221 | 15,000 |
| 2006/05/19 | 213 | 218 | 213 | 218 | 17,000 |
| 2006/05/18 | 214 | 217 | 213 | 217 | 17,000 |
| 2006/05/17 | 219 | 219 | 211 | 215 | 43,000 |
| 2006/05/16 | 220 | 224 | 219 | 224 | 32,000 |
| 2006/05/15 | 216 | 224 | 216 | 224 | 26,000 |
| 2006/05/12 | 218 | 225 | 215 | 225 | 27,000 |
| 2006/05/11 | 221 | 231 | 218 | 218 | 77,000 |
| 2006/05/10 | 236 | 236 | 221 | 221 | 30,000 |
| 2006/05/09 | 232 | 232 | 231 | 231 | 9,000 |
| 2006/05/08 | 240 | 240 | 232 | 234 | 21,000 |
| 2006/05/02 | 224 | 238 | 224 | 237 | 17,000 |
| 2006/05/01 | 224 | 227 | 224 | 227 | 12,000 |
| 2006/04/28 | 227 | 227 | 223 | 223 | 13,000 |
| 2006/04/27 | 229 | 229 | 227 | 227 | 4,000 |
| 2006/04/26 | 232 | 232 | 225 | 229 | 49,000 |
| 2006/04/25 | 228 | 234 | 228 | 231 | 15,000 |
| 2006/04/24 | 228 | 233 | 227 | 228 | 46,000 |
| 2006/04/21 | 243 | 243 | 237 | 237 | 31,000 |
| 2006/04/20 | 250 | 250 | 242 | 244 | 16,000 |
| 2006/04/19 | 246 | 248 | 241 | 248 | 35,000 |
| 2006/04/18 | 240 | 242 | 237 | 242 | 31,000 |
| 2006/04/17 | 246 | 246 | 241 | 242 | 52,000 |
| 2006/04/14 | 248 | 248 | 246 | 246 | 23,000 |
| 2006/04/13 | 253 | 253 | 248 | 249 | 63,000 |
| 2006/04/12 | 255 | 255 | 247 | 248 | 68,000 |
| 2006/04/11 | 250 | 259 | 248 | 255 | 176,000 |
| 2006/04/10 | 246 | 250 | 241 | 247 | 38,000 |
| 2006/04/07 | 246 | 246 | 241 | 242 | 58,000 |
| 2006/04/06 | 239 | 248 | 239 | 246 | 87,000 |
| 2006/04/05 | 239 | 242 | 237 | 237 | 30,000 |
| 2006/04/04 | 237 | 241 | 236 | 236 | 49,000 |
| 2006/04/03 | 233 | 236 | 233 | 236 | 65,000 |
| 2006/03/31 | 236 | 239 | 230 | 236 | 64,000 |
| 2006/03/30 | 240 | 240 | 235 | 236 | 29,000 |
| 2006/03/29 | 240 | 242 | 235 | 237 | 49,000 |
| 2006/03/28 | 230 | 236 | 230 | 236 | 20,000 |
| 2006/03/27 | 241 | 241 | 228 | 234 | 115,000 |
| 2006/03/24 | 235 | 248 | 231 | 236 | 391,000 |
| 2006/03/23 | 220 | 233 | 220 | 228 | 202,000 |
| 2006/03/22 | 218 | 220 | 217 | 220 | 65,000 |
| 2006/03/20 | 214 | 218 | 212 | 218 | 41,000 |
| 2006/03/17 | 213 | 213 | 209 | 213 | 27,000 |
| 2006/03/16 | 215 | 215 | 212 | 213 | 24,000 |
| 2006/03/15 | 215 | 216 | 214 | 215 | 38,000 |
| 2006/03/14 | 215 | 215 | 212 | 214 | 27,000 |
| 2006/03/13 | 212 | 215 | 212 | 214 | 11,000 |
| 2006/03/10 | 211 | 215 | 210 | 210 | 23,000 |
| 2006/03/09 | 208 | 212 | 208 | 210 | 24,000 |
| 2006/03/08 | 209 | 210 | 204 | 205 | 17,000 |
| 2006/03/07 | 207 | 209 | 205 | 207 | 30,000 |
| 2006/03/06 | 202 | 210 | 201 | 207 | 55,000 |
| 2006/03/03 | 215 | 215 | 211 | 212 | 20,000 |
| 2006/03/02 | 220 | 223 | 217 | 217 | 17,000 |
| 2006/03/01 | 218 | 221 | 217 | 220 | 40,000 |
| 2006/02/28 | 228 | 230 | 223 | 223 | 54,000 |
| 2006/02/27 | 223 | 228 | 223 | 226 | 22,000 |
| 2006/02/24 | 225 | 225 | 221 | 222 | 35,000 |
| 2006/02/23 | 210 | 220 | 210 | 220 | 27,000 |
| 2006/02/22 | 207 | 217 | 207 | 212 | 54,000 |
| 2006/02/21 | 203 | 210 | 200 | 200 | 168,000 |
| 2006/02/20 | 215 | 219 | 205 | 213 | 74,000 |
| 2006/02/17 | 240 | 240 | 232 | 232 | 15,000 |
| 2006/02/16 | 235 | 240 | 235 | 240 | 33,000 |
| 2006/02/15 | 241 | 245 | 240 | 240 | 44,000 |
| 2006/02/14 | 242 | 249 | 237 | 246 | 109,000 |
| 2006/02/13 | 253 | 277 | 248 | 254 | 513,000 |
| 2006/02/10 | 257 | 257 | 248 | 248 | 43,000 |
| 2006/02/09 | 259 | 259 | 257 | 257 | 10,000 |
| 2006/02/08 | 259 | 260 | 255 | 256 | 31,000 |
| 2006/02/07 | 258 | 263 | 258 | 262 | 34,000 |
| 2006/02/06 | 255 | 257 | 255 | 257 | 25,000 |
| 2006/02/03 | 254 | 255 | 253 | 254 | 26,000 |
| 2006/02/02 | 258 | 258 | 254 | 256 | 25,000 |
| 2006/02/01 | 258 | 259 | 250 | 254 | 92,000 |
| 2006/01/31 | 265 | 265 | 261 | 262 | 43,000 |
| 2006/01/30 | 264 | 268 | 264 | 265 | 27,000 |
| 2006/01/27 | 257 | 264 | 257 | 260 | 31,000 |
| 2006/01/26 | 253 | 254 | 251 | 254 | 50,000 |
| 2006/01/25 | 254 | 254 | 250 | 252 | 48,000 |
| 2006/01/24 | 238 | 255 | 238 | 255 | 42,000 |
| 2006/01/23 | 243 | 250 | 236 | 242 | 79,000 |
| 2006/01/20 | 263 | 266 | 258 | 258 | 74,000 |
| 2006/01/19 | 243 | 263 | 243 | 263 | 81,000 |
| 2006/01/18 | 269 | 269 | 231 | 244 | 189,000 |
| 2006/01/17 | 280 | 280 | 268 | 269 | 172,000 |
| 2006/01/16 | 281 | 283 | 279 | 283 | 64,000 |
| 2006/01/13 | 282 | 283 | 280 | 280 | 74,000 |
| 2006/01/12 | 284 | 286 | 280 | 280 | 117,000 |
| 2006/01/11 | 285 | 288 | 280 | 283 | 185,000 |
| 2006/01/10 | 285 | 294 | 279 | 292 | 513,000 |
| 2006/01/06 | 274 | 277 | 273 | 275 | 80,000 |
| 2006/01/05 | 274 | 275 | 271 | 274 | 59,000 |
| 2006/01/04 | 273 | 278 | 272 | 274 | 90,000 |