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 |
|---|---|---|---|---|---|
| 2008/12/30 | 103 | 106 | 103 | 106 | 4,000 |
| 2008/12/29 | 103 | 106 | 103 | 106 | 5,000 |
| 2008/12/26 | 104 | 106 | 104 | 106 | 3,000 |
| 2008/12/25 | 99 | 101 | 99 | 101 | 7,000 |
| 2008/12/24 | 105 | 105 | 100 | 100 | 11,000 |
| 2008/12/22 | 105 | 106 | 105 | 106 | 6,000 |
| 2008/12/19 | 110 | 112 | 108 | 108 | 10,000 |
| 2008/12/18 | 108 | 108 | 108 | 108 | 1,000 |
| 2008/12/17 | 118 | 118 | 108 | 108 | 26,000 |
| 2008/12/16 | 108 | 108 | 108 | 108 | 3,000 |
| 2008/12/15 | 108 | 108 | 105 | 105 | 2,000 |
| 2008/12/12 | 106 | 106 | 106 | 106 | 10,000 |
| 2008/12/11 | 108 | 108 | 108 | 108 | 3,000 |
| 2008/12/10 | 109 | 112 | 108 | 112 | 13,000 |
| 2008/12/09 | 104 | 104 | 104 | 104 | 4,000 |
| 2008/12/08 | 104 | 108 | 104 | 108 | 6,000 |
| 2008/12/05 | 98 | 103 | 98 | 103 | 10,000 |
| 2008/12/04 | 105 | 105 | 100 | 103 | 9,000 |
| 2008/12/03 | 103 | 104 | 103 | 104 | 3,000 |
| 2008/12/02 | 108 | 108 | 103 | 105 | 20,000 |
| 2008/12/01 | 109 | 111 | 107 | 110 | 17,000 |
| 2008/11/28 | 116 | 116 | 106 | 111 | 53,000 |
| 2008/11/27 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/26 | 118 | 118 | 114 | 114 | 5,000 |
| 2008/11/21 | 111 | 111 | 111 | 111 | 25,000 |
| 2008/11/20 | 114 | 115 | 114 | 115 | 5,000 |
| 2008/11/19 | 117 | 117 | 117 | 117 | 1,000 |
| 2008/11/14 | 120 | 120 | 117 | 117 | 16,000 |
| 2008/11/13 | 116 | 116 | 116 | 116 | 18,000 |
| 2008/11/12 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/11 | 122 | 125 | 121 | 124 | 10,000 |
| 2008/11/10 | 129 | 129 | 121 | 121 | 5,000 |
| 2008/11/07 | 128 | 129 | 128 | 129 | 8,000 |
| 2008/11/06 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/11/05 | 131 | 138 | 131 | 138 | 9,000 |
| 2008/11/04 | 125 | 125 | 125 | 125 | 9,000 |
| 2008/10/31 | 129 | 129 | 119 | 120 | 11,000 |
| 2008/10/30 | 117 | 129 | 117 | 129 | 13,000 |
| 2008/10/29 | 112 | 115 | 112 | 115 | 6,000 |
| 2008/10/28 | 101 | 108 | 101 | 105 | 65,000 |
| 2008/10/27 | 105 | 106 | 105 | 106 | 16,000 |
| 2008/10/24 | 116 | 116 | 110 | 110 | 46,000 |
| 2008/10/23 | 115 | 115 | 113 | 113 | 15,000 |
| 2008/10/22 | 120 | 122 | 117 | 117 | 18,000 |
| 2008/10/21 | 118 | 120 | 118 | 120 | 19,000 |
| 2008/10/20 | 114 | 115 | 114 | 115 | 4,000 |
| 2008/10/17 | 112 | 113 | 112 | 113 | 4,000 |
| 2008/10/16 | 113 | 116 | 100 | 111 | 33,000 |
| 2008/10/15 | 118 | 118 | 118 | 118 | 4,000 |
| 2008/10/14 | 113 | 118 | 111 | 118 | 17,000 |
| 2008/10/10 | 97 | 98 | 97 | 98 | 18,000 |
| 2008/10/09 | 91 | 106 | 91 | 105 | 44,000 |
| 2008/10/08 | 103 | 104 | 91 | 96 | 69,000 |
| 2008/10/07 | 110 | 111 | 103 | 106 | 45,000 |
| 2008/10/06 | 126 | 126 | 112 | 119 | 37,000 |
| 2008/10/03 | 130 | 130 | 127 | 128 | 5,000 |
| 2008/10/02 | 139 | 139 | 130 | 130 | 9,000 |
| 2008/10/01 | 139 | 139 | 138 | 138 | 16,000 |
| 2008/09/30 | 137 | 141 | 128 | 140 | 23,000 |
| 2008/09/29 | 144 | 144 | 142 | 142 | 6,000 |
| 2008/09/26 | 144 | 148 | 144 | 148 | 11,000 |
| 2008/09/25 | 143 | 144 | 143 | 144 | 10,000 |
| 2008/09/24 | 143 | 143 | 142 | 142 | 4,000 |
| 2008/09/22 | 145 | 145 | 142 | 143 | 5,000 |
| 2008/09/19 | 140 | 142 | 140 | 140 | 6,000 |
| 2008/09/18 | 135 | 143 | 131 | 143 | 21,000 |
| 2008/09/17 | 129 | 145 | 129 | 145 | 33,000 |
| 2008/09/16 | 116 | 134 | 116 | 130 | 66,000 |
| 2008/09/12 | 140 | 140 | 136 | 136 | 21,000 |
| 2008/09/11 | 144 | 144 | 143 | 143 | 3,000 |
| 2008/09/10 | 139 | 144 | 136 | 144 | 9,000 |
| 2008/09/09 | 144 | 144 | 142 | 142 | 5,000 |
| 2008/09/08 | 148 | 148 | 145 | 145 | 13,000 |
| 2008/09/05 | 147 | 147 | 141 | 145 | 34,000 |
| 2008/09/04 | 155 | 155 | 147 | 150 | 14,000 |
| 2008/09/02 | 151 | 151 | 148 | 148 | 22,000 |
| 2008/09/01 | 150 | 150 | 150 | 150 | 10,000 |
| 2008/08/29 | 153 | 154 | 152 | 152 | 12,000 |
| 2008/08/28 | 154 | 154 | 151 | 152 | 12,000 |
| 2008/08/27 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/08/26 | 155 | 157 | 155 | 157 | 5,000 |
| 2008/08/25 | 158 | 158 | 152 | 152 | 4,000 |
| 2008/08/22 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/08/21 | 153 | 162 | 153 | 162 | 8,000 |
| 2008/08/20 | 156 | 156 | 152 | 152 | 2,000 |
| 2008/08/19 | 156 | 156 | 151 | 153 | 11,000 |
| 2008/08/18 | 155 | 156 | 155 | 156 | 8,000 |
| 2008/08/15 | 159 | 159 | 155 | 155 | 23,000 |
| 2008/08/14 | 160 | 160 | 158 | 158 | 6,000 |
| 2008/08/13 | 160 | 160 | 159 | 159 | 6,000 |
| 2008/08/12 | 162 | 163 | 160 | 160 | 8,000 |
| 2008/08/11 | 162 | 162 | 161 | 161 | 7,000 |
| 2008/08/08 | 167 | 167 | 160 | 162 | 42,000 |
| 2008/08/07 | 171 | 171 | 167 | 170 | 19,000 |
| 2008/08/06 | 167 | 167 | 164 | 167 | 27,000 |
| 2008/08/05 | 169 | 169 | 166 | 166 | 8,000 |
| 2008/08/04 | 171 | 171 | 168 | 169 | 27,000 |
| 2008/08/01 | 178 | 178 | 172 | 172 | 25,000 |
| 2008/07/31 | 174 | 174 | 173 | 174 | 8,000 |
| 2008/07/30 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/07/29 | 172 | 175 | 172 | 175 | 7,000 |
| 2008/07/28 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/07/25 | 176 | 176 | 175 | 175 | 7,000 |
| 2008/07/24 | 176 | 177 | 176 | 177 | 11,000 |
| 2008/07/23 | 175 | 176 | 174 | 174 | 17,000 |
| 2008/07/22 | 178 | 178 | 173 | 174 | 16,000 |
| 2008/07/18 | 179 | 179 | 176 | 176 | 16,000 |
| 2008/07/17 | 174 | 174 | 173 | 174 | 12,000 |
| 2008/07/16 | 173 | 174 | 171 | 173 | 15,000 |
| 2008/07/15 | 172 | 176 | 172 | 174 | 21,000 |
| 2008/07/14 | 172 | 175 | 171 | 173 | 12,000 |
| 2008/07/11 | 175 | 176 | 173 | 176 | 14,000 |
| 2008/07/10 | 173 | 176 | 172 | 176 | 4,000 |
| 2008/07/09 | 174 | 177 | 174 | 176 | 17,000 |
| 2008/07/08 | 174 | 174 | 170 | 173 | 48,000 |
| 2008/07/07 | 175 | 176 | 172 | 174 | 44,000 |
| 2008/07/04 | 180 | 180 | 177 | 177 | 34,000 |
| 2008/07/03 | 180 | 183 | 175 | 179 | 41,000 |
| 2008/07/02 | 190 | 190 | 186 | 186 | 51,000 |
| 2008/07/01 | 190 | 192 | 187 | 187 | 56,000 |
| 2008/06/30 | 191 | 192 | 189 | 190 | 30,000 |
| 2008/06/27 | 193 | 201 | 188 | 192 | 228,000 |
| 2008/06/26 | 196 | 200 | 190 | 198 | 108,000 |
| 2008/06/25 | 198 | 198 | 192 | 196 | 83,000 |
| 2008/06/24 | 186 | 202 | 186 | 200 | 214,000 |
| 2008/06/23 | 188 | 188 | 186 | 186 | 5,000 |
| 2008/06/20 | 189 | 189 | 187 | 189 | 6,000 |
| 2008/06/19 | 194 | 194 | 187 | 187 | 16,000 |
| 2008/06/18 | 187 | 191 | 186 | 191 | 38,000 |
| 2008/06/17 | 187 | 187 | 185 | 186 | 22,000 |
| 2008/06/16 | 188 | 189 | 186 | 186 | 11,000 |
| 2008/06/13 | 189 | 189 | 186 | 188 | 16,000 |
| 2008/06/12 | 186 | 190 | 186 | 187 | 13,000 |
| 2008/06/11 | 187 | 190 | 187 | 190 | 14,000 |
| 2008/06/10 | 191 | 191 | 187 | 187 | 33,000 |
| 2008/06/09 | 187 | 190 | 187 | 190 | 34,000 |
| 2008/06/06 | 202 | 202 | 191 | 193 | 135,000 |
| 2008/06/05 | 196 | 206 | 192 | 204 | 256,000 |
| 2008/06/04 | 189 | 199 | 189 | 197 | 173,000 |
| 2008/06/03 | 187 | 188 | 186 | 188 | 53,000 |
| 2008/06/02 | 187 | 190 | 185 | 188 | 30,000 |
| 2008/05/30 | 186 | 187 | 184 | 187 | 20,000 |
| 2008/05/29 | 184 | 185 | 183 | 183 | 22,000 |
| 2008/05/28 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/05/27 | 182 | 187 | 182 | 183 | 30,000 |
| 2008/05/26 | 184 | 184 | 182 | 183 | 15,000 |
| 2008/05/23 | 185 | 188 | 184 | 184 | 22,000 |
| 2008/05/22 | 182 | 184 | 182 | 184 | 27,000 |
| 2008/05/21 | 183 | 185 | 182 | 185 | 26,000 |
| 2008/05/20 | 183 | 186 | 183 | 184 | 64,000 |
| 2008/05/19 | 183 | 184 | 182 | 183 | 22,000 |
| 2008/05/16 | 185 | 186 | 184 | 185 | 70,000 |
| 2008/05/15 | 189 | 191 | 184 | 185 | 84,000 |
| 2008/05/14 | 184 | 187 | 183 | 187 | 32,000 |
| 2008/05/13 | 183 | 183 | 182 | 183 | 15,000 |
| 2008/05/12 | 181 | 183 | 180 | 182 | 24,000 |
| 2008/05/09 | 185 | 186 | 182 | 182 | 28,000 |
| 2008/05/08 | 184 | 185 | 183 | 185 | 17,000 |
| 2008/05/07 | 184 | 188 | 184 | 186 | 57,000 |
| 2008/05/02 | 180 | 184 | 180 | 183 | 32,000 |
| 2008/05/01 | 184 | 184 | 179 | 179 | 18,000 |
| 2008/04/30 | 181 | 183 | 181 | 181 | 25,000 |
| 2008/04/28 | 178 | 180 | 177 | 180 | 10,000 |
| 2008/04/25 | 181 | 181 | 179 | 181 | 16,000 |
| 2008/04/24 | 182 | 182 | 177 | 179 | 49,000 |
| 2008/04/23 | 179 | 190 | 177 | 182 | 148,000 |
| 2008/04/22 | 171 | 179 | 171 | 179 | 42,000 |
| 2008/04/21 | 170 | 172 | 170 | 171 | 22,000 |
| 2008/04/18 | 168 | 169 | 168 | 169 | 13,000 |
| 2008/04/17 | 166 | 170 | 165 | 170 | 64,000 |
| 2008/04/16 | 167 | 167 | 164 | 165 | 27,000 |
| 2008/04/15 | 165 | 166 | 164 | 165 | 15,000 |
| 2008/04/14 | 164 | 166 | 164 | 166 | 7,000 |
| 2008/04/11 | 169 | 170 | 165 | 165 | 11,000 |
| 2008/04/10 | 167 | 168 | 167 | 167 | 10,000 |
| 2008/04/09 | 169 | 169 | 167 | 168 | 8,000 |
| 2008/04/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/04/07 | 172 | 172 | 168 | 171 | 14,000 |
| 2008/04/04 | 172 | 173 | 172 | 173 | 11,000 |
| 2008/04/03 | 172 | 174 | 172 | 174 | 21,000 |
| 2008/04/02 | 172 | 173 | 169 | 170 | 27,000 |
| 2008/04/01 | 170 | 170 | 166 | 168 | 21,000 |
| 2008/03/31 | 171 | 171 | 168 | 168 | 5,000 |
| 2008/03/28 | 168 | 170 | 168 | 170 | 5,000 |
| 2008/03/27 | 170 | 170 | 168 | 170 | 12,000 |
| 2008/03/26 | 175 | 175 | 170 | 170 | 5,000 |
| 2008/03/25 | 180 | 180 | 174 | 177 | 14,000 |
| 2008/03/24 | 173 | 175 | 173 | 174 | 11,000 |
| 2008/03/21 | 166 | 179 | 166 | 172 | 30,000 |
| 2008/03/19 | 167 | 168 | 166 | 168 | 20,000 |
| 2008/03/18 | 162 | 165 | 162 | 162 | 21,000 |
| 2008/03/17 | 170 | 170 | 162 | 162 | 41,000 |
| 2008/03/14 | 179 | 179 | 174 | 174 | 31,000 |
| 2008/03/13 | 183 | 194 | 175 | 175 | 98,000 |
| 2008/03/12 | 181 | 188 | 179 | 188 | 42,000 |
| 2008/03/11 | 169 | 175 | 169 | 175 | 11,000 |
| 2008/03/10 | 177 | 180 | 169 | 170 | 49,000 |
| 2008/03/07 | 189 | 189 | 177 | 181 | 69,000 |
| 2008/03/06 | 200 | 205 | 189 | 191 | 122,000 |
| 2008/03/05 | 183 | 197 | 183 | 196 | 187,000 |
| 2008/03/04 | 180 | 186 | 180 | 181 | 23,000 |
| 2008/03/03 | 179 | 185 | 178 | 180 | 27,000 |
| 2008/02/29 | 185 | 191 | 181 | 188 | 43,000 |
| 2008/02/28 | 177 | 185 | 177 | 185 | 48,000 |
| 2008/02/27 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/02/26 | 180 | 181 | 178 | 178 | 32,000 |
| 2008/02/25 | 177 | 177 | 174 | 177 | 13,000 |
| 2008/02/22 | 172 | 173 | 172 | 173 | 5,000 |
| 2008/02/21 | 175 | 178 | 173 | 176 | 14,000 |
| 2008/02/20 | 178 | 178 | 173 | 173 | 12,000 |
| 2008/02/19 | 176 | 178 | 176 | 178 | 8,000 |
| 2008/02/18 | 174 | 176 | 174 | 174 | 17,000 |
| 2008/02/15 | 168 | 173 | 168 | 173 | 9,000 |
| 2008/02/14 | 168 | 170 | 164 | 170 | 24,000 |
| 2008/02/13 | 174 | 174 | 168 | 168 | 18,000 |
| 2008/02/12 | 172 | 172 | 163 | 166 | 26,000 |
| 2008/02/08 | 180 | 182 | 173 | 173 | 37,000 |
| 2008/02/07 | 174 | 178 | 171 | 175 | 55,000 |
| 2008/02/06 | 169 | 171 | 169 | 170 | 25,000 |
| 2008/02/05 | 174 | 176 | 174 | 176 | 12,000 |
| 2008/02/04 | 175 | 179 | 174 | 177 | 34,000 |
| 2008/02/01 | 175 | 175 | 170 | 172 | 29,000 |
| 2008/01/31 | 170 | 172 | 168 | 172 | 42,000 |
| 2008/01/30 | 172 | 175 | 170 | 170 | 20,000 |
| 2008/01/29 | 170 | 170 | 168 | 170 | 15,000 |
| 2008/01/28 | 171 | 171 | 165 | 166 | 26,000 |
| 2008/01/25 | 168 | 172 | 168 | 170 | 26,000 |
| 2008/01/24 | 159 | 164 | 159 | 163 | 16,000 |
| 2008/01/23 | 160 | 164 | 153 | 153 | 76,000 |
| 2008/01/22 | 161 | 163 | 146 | 146 | 69,000 |
| 2008/01/21 | 165 | 169 | 165 | 166 | 30,000 |
| 2008/01/18 | 158 | 174 | 158 | 174 | 41,000 |
| 2008/01/17 | 161 | 167 | 161 | 165 | 41,000 |
| 2008/01/16 | 167 | 168 | 158 | 164 | 72,000 |
| 2008/01/15 | 195 | 196 | 180 | 182 | 35,000 |
| 2008/01/11 | 201 | 204 | 195 | 195 | 43,000 |
| 2008/01/10 | 205 | 205 | 201 | 202 | 25,000 |
| 2008/01/09 | 196 | 209 | 195 | 203 | 59,000 |
| 2008/01/08 | 204 | 204 | 199 | 199 | 22,000 |
| 2008/01/07 | 206 | 209 | 202 | 203 | 48,000 |
| 2008/01/04 | 206 | 206 | 200 | 205 | 32,000 |