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 |
---|---|---|---|---|---|
2013/12/30 | 207 | 215 | 205 | 214 | 216,000 |
2013/12/27 | 204 | 204 | 199 | 204 | 53,000 |
2013/12/26 | 196 | 204 | 194 | 204 | 155,000 |
2013/12/25 | 189 | 194 | 189 | 194 | 65,000 |
2013/12/24 | 194 | 196 | 191 | 191 | 130,000 |
2013/12/20 | 191 | 194 | 191 | 192 | 126,000 |
2013/12/19 | 197 | 200 | 195 | 196 | 104,000 |
2013/12/18 | 193 | 200 | 193 | 198 | 143,000 |
2013/12/17 | 195 | 198 | 192 | 193 | 102,000 |
2013/12/16 | 199 | 207 | 194 | 197 | 654,000 |
2013/12/13 | 189 | 200 | 186 | 200 | 349,000 |
2013/12/12 | 182 | 188 | 180 | 187 | 161,000 |
2013/12/11 | 184 | 184 | 180 | 183 | 65,000 |
2013/12/10 | 186 | 189 | 184 | 184 | 91,000 |
2013/12/09 | 186 | 186 | 181 | 183 | 97,000 |
2013/12/06 | 179 | 184 | 179 | 181 | 67,000 |
2013/12/05 | 184 | 186 | 180 | 181 | 77,000 |
2013/12/04 | 188 | 189 | 183 | 184 | 61,000 |
2013/12/03 | 192 | 196 | 185 | 188 | 283,000 |
2013/12/02 | 184 | 191 | 182 | 189 | 167,000 |
2013/11/29 | 180 | 183 | 177 | 180 | 92,000 |
2013/11/28 | 174 | 180 | 174 | 178 | 144,000 |
2013/11/27 | 171 | 175 | 168 | 171 | 86,000 |
2013/11/26 | 170 | 171 | 168 | 170 | 38,000 |
2013/11/25 | 169 | 170 | 168 | 170 | 28,000 |
2013/11/22 | 171 | 171 | 168 | 168 | 80,000 |
2013/11/21 | 172 | 172 | 167 | 170 | 134,000 |
2013/11/20 | 172 | 173 | 171 | 171 | 39,000 |
2013/11/19 | 173 | 173 | 172 | 173 | 19,000 |
2013/11/18 | 172 | 174 | 171 | 173 | 70,000 |
2013/11/15 | 173 | 176 | 173 | 174 | 58,000 |
2013/11/14 | 175 | 177 | 172 | 173 | 123,000 |
2013/11/13 | 177 | 179 | 172 | 175 | 207,000 |
2013/11/12 | 171 | 174 | 167 | 173 | 205,000 |
2013/11/11 | 172 | 182 | 171 | 171 | 294,000 |
2013/11/08 | 174 | 186 | 170 | 172 | 974,000 |
2013/11/07 | 155 | 155 | 151 | 154 | 20,000 |
2013/11/06 | 152 | 153 | 152 | 152 | 26,000 |
2013/11/05 | 157 | 157 | 155 | 155 | 18,000 |
2013/11/01 | 160 | 160 | 152 | 154 | 60,000 |
2013/10/31 | 158 | 162 | 157 | 158 | 115,000 |
2013/10/30 | 160 | 160 | 156 | 158 | 49,000 |
2013/10/29 | 166 | 168 | 157 | 161 | 115,000 |
2013/10/28 | 152 | 164 | 151 | 164 | 169,000 |
2013/10/25 | 151 | 151 | 148 | 149 | 30,000 |
2013/10/24 | 149 | 152 | 148 | 151 | 18,000 |
2013/10/23 | 149 | 154 | 148 | 150 | 43,000 |
2013/10/22 | 149 | 155 | 149 | 152 | 79,000 |
2013/10/21 | 149 | 150 | 147 | 149 | 93,000 |
2013/10/18 | 148 | 151 | 146 | 147 | 142,000 |
2013/10/17 | 152 | 156 | 145 | 147 | 329,000 |
2013/10/16 | 159 | 160 | 151 | 152 | 333,000 |
2013/10/15 | 170 | 177 | 160 | 161 | 1,072,000 |
2013/10/11 | 136 | 181 | 136 | 163 | 2,200,000 |
2013/10/10 | 130 | 134 | 130 | 133 | 29,000 |
2013/10/09 | 128 | 134 | 128 | 131 | 19,000 |
2013/10/08 | 128 | 128 | 128 | 128 | 1,000 |
2013/10/07 | 133 | 133 | 130 | 130 | 18,000 |
2013/10/04 | 133 | 135 | 131 | 131 | 30,000 |
2013/10/03 | 132 | 133 | 132 | 133 | 15,000 |
2013/10/02 | 135 | 137 | 131 | 132 | 49,000 |
2013/10/01 | 136 | 136 | 133 | 135 | 15,000 |
2013/09/30 | 134 | 135 | 132 | 133 | 10,000 |
2013/09/27 | 134 | 135 | 134 | 135 | 3,000 |
2013/09/26 | 132 | 136 | 130 | 135 | 28,000 |
2013/09/25 | 137 | 137 | 135 | 135 | 13,000 |
2013/09/24 | 134 | 136 | 132 | 136 | 7,000 |
2013/09/20 | 134 | 139 | 133 | 134 | 16,000 |
2013/09/19 | 134 | 137 | 133 | 136 | 47,000 |
2013/09/18 | 133 | 135 | 130 | 134 | 32,000 |
2013/09/17 | 130 | 131 | 130 | 130 | 32,000 |
2013/09/13 | 128 | 132 | 128 | 132 | 23,000 |
2013/09/12 | 130 | 131 | 129 | 131 | 50,000 |
2013/09/11 | 127 | 129 | 127 | 129 | 30,000 |
2013/09/10 | 125 | 127 | 125 | 127 | 18,000 |
2013/09/09 | 124 | 125 | 124 | 124 | 31,000 |
2013/09/06 | 125 | 125 | 121 | 123 | 50,000 |
2013/09/05 | 125 | 125 | 125 | 125 | 3,000 |
2013/09/04 | 124 | 124 | 123 | 123 | 6,000 |
2013/09/03 | 124 | 124 | 123 | 124 | 10,000 |
2013/09/02 | 123 | 123 | 122 | 123 | 10,000 |
2013/08/30 | 121 | 122 | 121 | 121 | 15,000 |
2013/08/29 | 124 | 124 | 123 | 123 | 5,000 |
2013/08/28 | 123 | 124 | 123 | 124 | 9,000 |
2013/08/27 | 126 | 126 | 124 | 124 | 5,000 |
2013/08/26 | 124 | 124 | 124 | 124 | 5,000 |
2013/08/23 | 123 | 128 | 123 | 124 | 38,000 |
2013/08/22 | 124 | 124 | 121 | 121 | 39,000 |
2013/08/21 | 124 | 124 | 123 | 123 | 2,000 |
2013/08/20 | 124 | 124 | 124 | 124 | 4,000 |
2013/08/16 | 126 | 126 | 126 | 126 | 3,000 |
2013/08/15 | 125 | 126 | 125 | 125 | 4,000 |
2013/08/14 | 125 | 125 | 125 | 125 | 2,000 |
2013/08/13 | 123 | 123 | 122 | 123 | 14,000 |
2013/08/12 | 123 | 123 | 123 | 123 | 4,000 |
2013/08/09 | 124 | 124 | 122 | 123 | 24,000 |
2013/08/08 | 126 | 126 | 124 | 124 | 37,000 |
2013/08/07 | 130 | 130 | 127 | 129 | 66,000 |
2013/08/06 | 125 | 125 | 123 | 125 | 15,000 |
2013/08/05 | 123 | 126 | 123 | 124 | 16,000 |
2013/08/02 | 124 | 125 | 122 | 123 | 34,000 |
2013/08/01 | 126 | 126 | 124 | 124 | 28,000 |
2013/07/31 | 124 | 125 | 124 | 124 | 7,000 |
2013/07/30 | 122 | 125 | 122 | 125 | 20,000 |
2013/07/29 | 124 | 124 | 122 | 123 | 35,000 |
2013/07/26 | 127 | 127 | 124 | 125 | 21,000 |
2013/07/25 | 127 | 127 | 125 | 125 | 50,000 |
2013/07/24 | 127 | 128 | 127 | 127 | 19,000 |
2013/07/23 | 126 | 129 | 125 | 128 | 24,000 |
2013/07/22 | 126 | 128 | 124 | 127 | 34,000 |
2013/07/19 | 126 | 127 | 126 | 126 | 46,000 |
2013/07/18 | 124 | 126 | 124 | 125 | 25,000 |
2013/07/17 | 125 | 125 | 124 | 124 | 35,000 |
2013/07/16 | 125 | 125 | 123 | 125 | 25,000 |
2013/07/12 | 124 | 125 | 123 | 125 | 23,000 |
2013/07/11 | 125 | 125 | 120 | 124 | 49,000 |
2013/07/10 | 125 | 127 | 123 | 124 | 54,000 |
2013/07/09 | 122 | 125 | 122 | 124 | 34,000 |
2013/07/08 | 127 | 127 | 121 | 122 | 56,000 |
2013/07/05 | 123 | 126 | 123 | 125 | 37,000 |
2013/07/04 | 122 | 124 | 122 | 123 | 21,000 |
2013/07/03 | 122 | 123 | 121 | 122 | 74,000 |
2013/07/02 | 121 | 123 | 121 | 121 | 18,000 |
2013/07/01 | 121 | 123 | 118 | 118 | 27,000 |
2013/06/28 | 118 | 121 | 118 | 120 | 41,000 |
2013/06/27 | 116 | 118 | 116 | 118 | 27,000 |
2013/06/26 | 121 | 121 | 119 | 120 | 4,000 |
2013/06/25 | 118 | 120 | 117 | 120 | 12,000 |
2013/06/24 | 120 | 121 | 120 | 120 | 14,000 |
2013/06/21 | 118 | 120 | 116 | 119 | 45,000 |
2013/06/20 | 122 | 123 | 121 | 121 | 12,000 |
2013/06/19 | 123 | 124 | 121 | 121 | 30,000 |
2013/06/17 | 121 | 121 | 121 | 121 | 1,000 |
2013/06/14 | 125 | 125 | 124 | 124 | 5,000 |
2013/06/13 | 120 | 120 | 120 | 120 | 1,000 |
2013/06/11 | 125 | 125 | 125 | 125 | 2,000 |
2013/06/10 | 122 | 125 | 121 | 125 | 7,000 |
2013/06/07 | 118 | 118 | 114 | 118 | 18,000 |
2013/06/06 | 124 | 125 | 120 | 120 | 24,000 |
2013/06/05 | 127 | 129 | 123 | 125 | 36,000 |
2013/06/04 | 127 | 130 | 126 | 127 | 30,000 |
2013/06/03 | 129 | 131 | 125 | 127 | 33,000 |
2013/05/31 | 129 | 130 | 129 | 130 | 16,000 |
2013/05/30 | 130 | 130 | 128 | 128 | 25,000 |
2013/05/29 | 130 | 131 | 129 | 131 | 18,000 |
2013/05/28 | 129 | 130 | 129 | 129 | 26,000 |
2013/05/27 | 129 | 132 | 129 | 129 | 13,000 |
2013/05/24 | 132 | 134 | 129 | 134 | 55,000 |
2013/05/23 | 140 | 140 | 131 | 132 | 65,000 |
2013/05/22 | 137 | 140 | 136 | 140 | 49,000 |
2013/05/21 | 136 | 139 | 135 | 139 | 47,000 |
2013/05/20 | 133 | 138 | 133 | 138 | 57,000 |
2013/05/17 | 128 | 136 | 127 | 133 | 57,000 |
2013/05/16 | 132 | 134 | 125 | 130 | 71,000 |
2013/05/15 | 135 | 138 | 132 | 133 | 62,000 |
2013/05/14 | 136 | 138 | 135 | 137 | 36,000 |
2013/05/13 | 142 | 142 | 129 | 136 | 161,000 |
2013/05/10 | 142 | 147 | 140 | 142 | 74,000 |
2013/05/09 | 145 | 145 | 141 | 142 | 37,000 |
2013/05/08 | 141 | 146 | 141 | 146 | 49,000 |
2013/05/07 | 142 | 142 | 140 | 142 | 41,000 |
2013/05/02 | 140 | 140 | 139 | 140 | 13,000 |
2013/05/01 | 142 | 142 | 137 | 139 | 23,000 |
2013/04/30 | 135 | 142 | 135 | 138 | 26,000 |
2013/04/26 | 137 | 140 | 132 | 138 | 33,000 |
2013/04/25 | 134 | 140 | 125 | 137 | 68,000 |
2013/04/24 | 134 | 135 | 133 | 134 | 43,000 |
2013/04/23 | 131 | 134 | 129 | 132 | 39,000 |
2013/04/22 | 130 | 131 | 128 | 130 | 32,000 |
2013/04/19 | 130 | 130 | 128 | 128 | 5,000 |
2013/04/18 | 130 | 131 | 130 | 130 | 21,000 |
2013/04/17 | 129 | 129 | 128 | 129 | 9,000 |
2013/04/16 | 125 | 130 | 125 | 130 | 15,000 |
2013/04/15 | 127 | 127 | 125 | 125 | 10,000 |
2013/04/12 | 126 | 126 | 125 | 125 | 8,000 |
2013/04/11 | 126 | 127 | 124 | 127 | 9,000 |
2013/04/10 | 121 | 127 | 121 | 127 | 28,000 |
2013/04/09 | 122 | 122 | 120 | 121 | 9,000 |
2013/04/08 | 122 | 123 | 122 | 122 | 11,000 |
2013/04/05 | 121 | 121 | 120 | 121 | 14,000 |
2013/04/04 | 116 | 118 | 115 | 118 | 11,000 |
2013/04/03 | 116 | 117 | 116 | 116 | 7,000 |
2013/04/02 | 113 | 119 | 111 | 117 | 53,000 |
2013/04/01 | 125 | 127 | 117 | 117 | 38,000 |
2013/03/29 | 127 | 127 | 122 | 123 | 17,000 |
2013/03/28 | 125 | 125 | 125 | 125 | 2,000 |
2013/03/27 | 125 | 125 | 125 | 125 | 2,000 |
2013/03/26 | 129 | 129 | 125 | 126 | 15,000 |
2013/03/25 | 125 | 129 | 125 | 129 | 22,000 |
2013/03/22 | 128 | 128 | 122 | 124 | 54,000 |
2013/03/21 | 127 | 133 | 127 | 129 | 55,000 |
2013/03/19 | 128 | 128 | 125 | 126 | 43,000 |
2013/03/18 | 127 | 128 | 119 | 128 | 65,000 |
2013/03/15 | 132 | 132 | 130 | 131 | 16,000 |
2013/03/14 | 131 | 132 | 131 | 131 | 10,000 |
2013/03/13 | 131 | 133 | 130 | 133 | 24,000 |
2013/03/12 | 133 | 135 | 132 | 132 | 37,000 |
2013/03/11 | 133 | 136 | 132 | 133 | 148,000 |
2013/03/08 | 123 | 135 | 123 | 128 | 130,000 |
2013/03/07 | 123 | 125 | 122 | 125 | 49,000 |
2013/03/06 | 123 | 123 | 122 | 122 | 22,000 |
2013/03/05 | 123 | 123 | 121 | 121 | 6,000 |
2013/03/04 | 123 | 123 | 122 | 123 | 9,000 |
2013/03/01 | 124 | 124 | 119 | 119 | 21,000 |
2013/02/28 | 124 | 124 | 124 | 124 | 13,000 |
2013/02/27 | 124 | 125 | 123 | 123 | 13,000 |
2013/02/26 | 121 | 123 | 121 | 122 | 11,000 |
2013/02/25 | 122 | 124 | 122 | 124 | 11,000 |
2013/02/21 | 121 | 121 | 120 | 121 | 3,000 |
2013/02/20 | 121 | 122 | 120 | 122 | 11,000 |
2013/02/19 | 120 | 120 | 120 | 120 | 5,000 |
2013/02/18 | 116 | 120 | 116 | 120 | 12,000 |
2013/02/15 | 118 | 119 | 115 | 118 | 16,000 |
2013/02/14 | 122 | 123 | 118 | 119 | 19,000 |
2013/02/13 | 128 | 128 | 123 | 123 | 20,000 |
2013/02/12 | 129 | 130 | 125 | 128 | 91,000 |
2013/02/08 | 123 | 124 | 121 | 124 | 16,000 |
2013/02/07 | 124 | 124 | 117 | 121 | 15,000 |
2013/02/06 | 123 | 126 | 121 | 124 | 50,000 |
2013/02/05 | 120 | 120 | 120 | 120 | 6,000 |
2013/02/04 | 118 | 121 | 118 | 121 | 31,000 |
2013/02/01 | 120 | 120 | 117 | 117 | 14,000 |
2013/01/31 | 120 | 120 | 119 | 120 | 5,000 |
2013/01/30 | 118 | 120 | 118 | 119 | 9,000 |
2013/01/29 | 120 | 120 | 120 | 120 | 7,000 |
2013/01/28 | 119 | 121 | 119 | 121 | 14,000 |
2013/01/25 | 122 | 122 | 121 | 121 | 17,000 |
2013/01/24 | 120 | 120 | 118 | 120 | 18,000 |
2013/01/23 | 123 | 124 | 118 | 122 | 15,000 |
2013/01/22 | 120 | 125 | 120 | 124 | 78,000 |
2013/01/21 | 117 | 119 | 116 | 118 | 21,000 |
2013/01/18 | 116 | 117 | 112 | 117 | 23,000 |
2013/01/17 | 116 | 118 | 116 | 116 | 20,000 |
2013/01/16 | 119 | 120 | 117 | 120 | 48,000 |
2013/01/15 | 117 | 120 | 117 | 120 | 70,000 |
2013/01/11 | 116 | 117 | 114 | 115 | 19,000 |
2013/01/10 | 115 | 116 | 114 | 116 | 20,000 |
2013/01/09 | 113 | 115 | 112 | 115 | 33,000 |
2013/01/08 | 112 | 114 | 112 | 113 | 15,000 |
2013/01/07 | 115 | 117 | 112 | 114 | 41,000 |
2013/01/04 | 114 | 114 | 107 | 111 | 54,000 |