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 |
---|---|---|---|---|---|
2009/12/30 | 99 | 103 | 99 | 103 | 15,000 |
2009/12/29 | 102 | 102 | 100 | 100 | 10,000 |
2009/12/28 | 99 | 100 | 99 | 100 | 16,000 |
2009/12/25 | 98 | 98 | 98 | 98 | 10,000 |
2009/12/24 | 98 | 99 | 98 | 99 | 55,000 |
2009/12/22 | 97 | 99 | 96 | 98 | 54,000 |
2009/12/21 | 99 | 99 | 98 | 98 | 2,000 |
2009/12/18 | 99 | 100 | 99 | 100 | 2,000 |
2009/12/17 | 101 | 101 | 101 | 101 | 22,000 |
2009/12/16 | 99 | 102 | 99 | 101 | 18,000 |
2009/12/15 | 97 | 97 | 97 | 97 | 3,000 |
2009/12/14 | 97 | 97 | 97 | 97 | 2,000 |
2009/12/10 | 99 | 100 | 99 | 99 | 8,000 |
2009/12/09 | 97 | 97 | 96 | 97 | 4,000 |
2009/12/08 | 99 | 99 | 97 | 97 | 4,000 |
2009/12/07 | 103 | 105 | 101 | 103 | 10,000 |
2009/12/04 | 101 | 103 | 101 | 103 | 3,000 |
2009/12/03 | 98 | 103 | 98 | 103 | 11,000 |
2009/12/02 | 94 | 103 | 94 | 103 | 16,000 |
2009/12/01 | 90 | 93 | 87 | 92 | 21,000 |
2009/11/30 | 85 | 90 | 85 | 90 | 36,000 |
2009/11/27 | 82 | 86 | 82 | 86 | 10,000 |
2009/11/26 | 88 | 89 | 83 | 83 | 55,000 |
2009/11/25 | 92 | 92 | 85 | 88 | 65,000 |
2009/11/24 | 93 | 93 | 92 | 93 | 10,000 |
2009/11/20 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/19 | 94 | 94 | 91 | 93 | 9,000 |
2009/11/18 | 97 | 98 | 93 | 93 | 40,000 |
2009/11/17 | 102 | 102 | 99 | 100 | 44,000 |
2009/11/16 | 108 | 108 | 102 | 104 | 52,000 |
2009/11/13 | 110 | 110 | 109 | 109 | 6,000 |
2009/11/12 | 112 | 112 | 111 | 111 | 2,000 |
2009/11/11 | 107 | 107 | 106 | 106 | 4,000 |
2009/11/10 | 114 | 114 | 110 | 111 | 12,000 |
2009/11/09 | 112 | 112 | 112 | 112 | 3,000 |
2009/11/06 | 114 | 114 | 110 | 111 | 6,000 |
2009/11/05 | 111 | 115 | 111 | 115 | 5,000 |
2009/11/04 | 113 | 115 | 113 | 115 | 2,000 |
2009/11/02 | 120 | 120 | 106 | 110 | 12,000 |
2009/10/30 | 116 | 116 | 115 | 116 | 6,000 |
2009/10/29 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/28 | 116 | 116 | 115 | 115 | 17,000 |
2009/10/26 | 118 | 118 | 118 | 118 | 2,000 |
2009/10/23 | 117 | 117 | 116 | 116 | 6,000 |
2009/10/22 | 120 | 120 | 117 | 117 | 2,000 |
2009/10/21 | 115 | 120 | 115 | 120 | 15,000 |
2009/10/20 | 119 | 119 | 113 | 115 | 13,000 |
2009/10/19 | 119 | 119 | 119 | 119 | 3,000 |
2009/10/16 | 120 | 122 | 120 | 120 | 4,000 |
2009/10/15 | 119 | 119 | 118 | 119 | 8,000 |
2009/10/14 | 119 | 119 | 119 | 119 | 1,000 |
2009/10/13 | 120 | 120 | 118 | 119 | 30,000 |
2009/10/09 | 125 | 125 | 125 | 125 | 7,000 |
2009/10/08 | 124 | 124 | 124 | 124 | 4,000 |
2009/10/07 | 126 | 126 | 124 | 125 | 7,000 |
2009/10/06 | 125 | 126 | 125 | 125 | 4,000 |
2009/10/05 | 125 | 125 | 125 | 125 | 2,000 |
2009/10/02 | 126 | 126 | 126 | 126 | 1,000 |
2009/10/01 | 128 | 128 | 128 | 128 | 9,000 |
2009/09/30 | 128 | 130 | 128 | 130 | 6,000 |
2009/09/29 | 126 | 126 | 126 | 126 | 2,000 |
2009/09/28 | 130 | 130 | 125 | 125 | 6,000 |
2009/09/25 | 132 | 134 | 132 | 133 | 3,000 |
2009/09/24 | 130 | 130 | 130 | 130 | 1,000 |
2009/09/18 | 127 | 129 | 127 | 129 | 2,000 |
2009/09/17 | 130 | 130 | 128 | 128 | 7,000 |
2009/09/16 | 130 | 130 | 130 | 130 | 6,000 |
2009/09/15 | 130 | 134 | 130 | 132 | 8,000 |
2009/09/14 | 133 | 135 | 132 | 135 | 12,000 |
2009/09/11 | 133 | 133 | 133 | 133 | 5,000 |
2009/09/10 | 134 | 134 | 134 | 134 | 6,000 |
2009/09/08 | 130 | 131 | 130 | 131 | 7,000 |
2009/09/07 | 133 | 133 | 128 | 129 | 4,000 |
2009/09/04 | 130 | 134 | 130 | 134 | 9,000 |
2009/09/03 | 131 | 131 | 131 | 131 | 1,000 |
2009/09/02 | 135 | 135 | 132 | 132 | 4,000 |
2009/09/01 | 135 | 135 | 133 | 133 | 7,000 |
2009/08/31 | 135 | 135 | 134 | 134 | 5,000 |
2009/08/28 | 135 | 135 | 134 | 134 | 6,000 |
2009/08/26 | 134 | 134 | 133 | 134 | 8,000 |
2009/08/25 | 133 | 133 | 133 | 133 | 1,000 |
2009/08/24 | 134 | 134 | 134 | 134 | 1,000 |
2009/08/21 | 134 | 134 | 134 | 134 | 2,000 |
2009/08/19 | 136 | 136 | 136 | 136 | 1,000 |
2009/08/18 | 135 | 136 | 135 | 136 | 2,000 |
2009/08/17 | 131 | 132 | 131 | 131 | 6,000 |
2009/08/14 | 138 | 138 | 136 | 136 | 13,000 |
2009/08/13 | 137 | 138 | 137 | 138 | 7,000 |
2009/08/12 | 131 | 134 | 130 | 134 | 3,000 |
2009/08/11 | 134 | 134 | 131 | 131 | 5,000 |
2009/08/10 | 138 | 138 | 135 | 135 | 12,000 |
2009/08/07 | 139 | 139 | 135 | 139 | 31,000 |
2009/08/06 | 134 | 134 | 134 | 134 | 1,000 |
2009/08/04 | 136 | 136 | 132 | 134 | 4,000 |
2009/08/03 | 141 | 141 | 136 | 139 | 44,000 |
2009/07/31 | 132 | 132 | 130 | 132 | 18,000 |
2009/07/30 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/29 | 129 | 129 | 128 | 128 | 5,000 |
2009/07/28 | 130 | 130 | 129 | 129 | 4,000 |
2009/07/27 | 128 | 130 | 128 | 130 | 4,000 |
2009/07/24 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/23 | 127 | 127 | 127 | 127 | 3,000 |
2009/07/21 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/17 | 130 | 130 | 129 | 129 | 23,000 |
2009/07/16 | 119 | 125 | 119 | 125 | 6,000 |
2009/07/15 | 116 | 118 | 115 | 118 | 4,000 |
2009/07/14 | 121 | 121 | 113 | 116 | 11,000 |
2009/07/13 | 124 | 124 | 121 | 121 | 7,000 |
2009/07/10 | 127 | 127 | 124 | 124 | 16,000 |
2009/07/09 | 126 | 130 | 126 | 127 | 7,000 |
2009/07/08 | 132 | 132 | 127 | 131 | 12,000 |
2009/07/07 | 135 | 135 | 133 | 133 | 10,000 |
2009/07/06 | 132 | 137 | 132 | 132 | 9,000 |
2009/07/03 | 131 | 131 | 131 | 131 | 6,000 |
2009/07/02 | 131 | 134 | 131 | 131 | 17,000 |
2009/07/01 | 131 | 132 | 131 | 132 | 12,000 |
2009/06/30 | 130 | 133 | 130 | 133 | 6,000 |
2009/06/29 | 129 | 132 | 129 | 129 | 26,000 |
2009/06/26 | 126 | 134 | 126 | 134 | 34,000 |
2009/06/25 | 127 | 127 | 126 | 126 | 3,000 |
2009/06/24 | 129 | 129 | 127 | 127 | 4,000 |
2009/06/22 | 129 | 130 | 129 | 130 | 3,000 |
2009/06/19 | 133 | 134 | 130 | 132 | 10,000 |
2009/06/18 | 132 | 132 | 132 | 132 | 21,000 |
2009/06/17 | 131 | 133 | 130 | 132 | 10,000 |
2009/06/16 | 130 | 134 | 130 | 133 | 25,000 |
2009/06/15 | 132 | 132 | 130 | 130 | 13,000 |
2009/06/12 | 125 | 128 | 123 | 128 | 25,000 |
2009/06/11 | 128 | 128 | 123 | 125 | 19,000 |
2009/06/10 | 124 | 125 | 124 | 124 | 5,000 |
2009/06/09 | 130 | 130 | 121 | 121 | 31,000 |
2009/06/08 | 124 | 128 | 124 | 126 | 25,000 |
2009/06/05 | 119 | 121 | 119 | 121 | 12,000 |
2009/06/04 | 119 | 119 | 117 | 118 | 10,000 |
2009/06/03 | 118 | 118 | 115 | 117 | 13,000 |
2009/06/02 | 119 | 120 | 119 | 119 | 9,000 |
2009/06/01 | 121 | 121 | 118 | 118 | 9,000 |
2009/05/29 | 120 | 120 | 115 | 118 | 13,000 |
2009/05/28 | 120 | 120 | 120 | 120 | 4,000 |
2009/05/27 | 118 | 118 | 118 | 118 | 3,000 |
2009/05/26 | 119 | 119 | 119 | 119 | 1,000 |
2009/05/25 | 118 | 118 | 116 | 116 | 8,000 |
2009/05/22 | 110 | 120 | 110 | 120 | 29,000 |
2009/05/21 | 111 | 111 | 111 | 111 | 12,000 |
2009/05/19 | 112 | 112 | 110 | 110 | 16,000 |
2009/05/18 | 111 | 112 | 111 | 111 | 8,000 |
2009/05/15 | 110 | 115 | 110 | 114 | 19,000 |
2009/05/14 | 112 | 112 | 109 | 109 | 13,000 |
2009/05/13 | 111 | 114 | 109 | 114 | 30,000 |
2009/05/12 | 108 | 108 | 105 | 108 | 11,000 |
2009/05/11 | 105 | 105 | 105 | 105 | 5,000 |
2009/05/08 | 105 | 105 | 104 | 104 | 9,000 |
2009/05/07 | 105 | 107 | 105 | 107 | 11,000 |
2009/05/01 | 104 | 104 | 103 | 103 | 9,000 |
2009/04/30 | 106 | 106 | 106 | 106 | 3,000 |
2009/04/28 | 103 | 105 | 103 | 104 | 9,000 |
2009/04/27 | 102 | 102 | 102 | 102 | 10,000 |
2009/04/24 | 106 | 107 | 104 | 104 | 12,000 |
2009/04/22 | 105 | 105 | 103 | 105 | 14,000 |
2009/04/20 | 106 | 106 | 105 | 105 | 7,000 |
2009/04/17 | 107 | 108 | 107 | 108 | 4,000 |
2009/04/16 | 108 | 108 | 106 | 108 | 4,000 |
2009/04/15 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/14 | 105 | 105 | 105 | 105 | 2,000 |
2009/04/13 | 105 | 106 | 105 | 106 | 9,000 |
2009/04/10 | 105 | 105 | 104 | 105 | 6,000 |
2009/04/09 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/08 | 105 | 105 | 101 | 101 | 15,000 |
2009/04/07 | 109 | 109 | 102 | 102 | 7,000 |
2009/04/06 | 104 | 105 | 104 | 104 | 28,000 |
2009/04/03 | 103 | 105 | 101 | 102 | 27,000 |
2009/04/02 | 109 | 109 | 106 | 106 | 6,000 |
2009/04/01 | 109 | 109 | 104 | 104 | 8,000 |
2009/03/31 | 105 | 109 | 105 | 109 | 6,000 |
2009/03/30 | 109 | 109 | 105 | 106 | 8,000 |
2009/03/27 | 105 | 106 | 104 | 104 | 5,000 |
2009/03/26 | 102 | 103 | 102 | 103 | 2,000 |
2009/03/25 | 100 | 101 | 100 | 101 | 2,000 |
2009/03/24 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/23 | 96 | 97 | 96 | 97 | 2,000 |
2009/03/19 | 98 | 98 | 96 | 96 | 15,000 |
2009/03/18 | 97 | 98 | 97 | 98 | 5,000 |
2009/03/17 | 99 | 99 | 96 | 96 | 6,000 |
2009/03/16 | 106 | 106 | 99 | 99 | 4,000 |
2009/03/12 | 96 | 96 | 96 | 96 | 3,000 |
2009/03/11 | 101 | 101 | 96 | 97 | 3,000 |
2009/03/10 | 94 | 96 | 94 | 96 | 4,000 |
2009/03/09 | 101 | 101 | 101 | 101 | 3,000 |
2009/03/06 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/05 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/03 | 103 | 103 | 99 | 99 | 5,000 |
2009/03/02 | 104 | 104 | 104 | 104 | 8,000 |
2009/02/27 | 95 | 102 | 95 | 102 | 6,000 |
2009/02/26 | 96 | 96 | 96 | 96 | 3,000 |
2009/02/23 | 91 | 93 | 91 | 93 | 7,000 |
2009/02/20 | 95 | 97 | 95 | 97 | 6,000 |
2009/02/19 | 98 | 98 | 96 | 96 | 11,000 |
2009/02/18 | 93 | 98 | 93 | 94 | 5,000 |
2009/02/17 | 96 | 98 | 95 | 98 | 3,000 |
2009/02/16 | 96 | 99 | 96 | 99 | 2,000 |
2009/02/13 | 95 | 96 | 94 | 95 | 16,000 |
2009/02/12 | 104 | 104 | 93 | 97 | 31,000 |
2009/02/10 | 105 | 105 | 104 | 104 | 2,000 |
2009/02/09 | 107 | 107 | 104 | 105 | 12,000 |
2009/02/06 | 108 | 108 | 104 | 105 | 7,000 |
2009/02/05 | 108 | 108 | 106 | 106 | 10,000 |
2009/02/04 | 107 | 110 | 107 | 110 | 20,000 |
2009/02/03 | 102 | 130 | 102 | 114 | 118,000 |
2009/02/02 | 103 | 103 | 101 | 101 | 21,000 |
2009/01/30 | 106 | 106 | 105 | 105 | 3,000 |
2009/01/29 | 105 | 105 | 105 | 105 | 4,000 |
2009/01/28 | 104 | 104 | 103 | 104 | 5,000 |
2009/01/27 | 102 | 102 | 101 | 102 | 11,000 |
2009/01/26 | 104 | 104 | 101 | 101 | 8,000 |
2009/01/22 | 105 | 105 | 103 | 103 | 7,000 |
2009/01/21 | 104 | 106 | 103 | 104 | 10,000 |
2009/01/20 | 103 | 109 | 103 | 109 | 5,000 |
2009/01/19 | 109 | 109 | 103 | 103 | 6,000 |
2009/01/16 | 105 | 105 | 104 | 104 | 7,000 |
2009/01/15 | 103 | 103 | 103 | 103 | 1,000 |
2009/01/14 | 105 | 107 | 105 | 107 | 6,000 |
2009/01/13 | 104 | 108 | 101 | 103 | 31,000 |
2009/01/08 | 116 | 116 | 112 | 112 | 8,000 |
2009/01/07 | 125 | 126 | 117 | 117 | 28,000 |
2009/01/06 | 113 | 113 | 108 | 111 | 3,000 |
2009/01/05 | 116 | 116 | 110 | 110 | 32,000 |