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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,170 | 1,215 | 1,165 | 1,215 | 9,900 |
| 2018/12/27 | 1,128 | 1,170 | 1,128 | 1,162 | 11,800 |
| 2018/12/26 | 1,072 | 1,130 | 1,072 | 1,095 | 11,400 |
| 2018/12/25 | 1,100 | 1,100 | 1,032 | 1,052 | 40,300 |
| 2018/12/21 | 1,211 | 1,212 | 1,168 | 1,170 | 37,200 |
| 2018/12/20 | 1,273 | 1,273 | 1,214 | 1,214 | 28,900 |
| 2018/12/19 | 1,258 | 1,279 | 1,258 | 1,273 | 40,400 |
| 2018/12/18 | 1,270 | 1,295 | 1,251 | 1,258 | 34,400 |
| 2018/12/17 | 1,340 | 1,340 | 1,328 | 1,330 | 10,800 |
| 2018/12/14 | 1,353 | 1,353 | 1,340 | 1,340 | 12,200 |
| 2018/12/13 | 1,354 | 1,355 | 1,351 | 1,352 | 5,700 |
| 2018/12/12 | 1,357 | 1,360 | 1,351 | 1,359 | 2,800 |
| 2018/12/11 | 1,355 | 1,362 | 1,349 | 1,356 | 15,800 |
| 2018/12/10 | 1,380 | 1,380 | 1,353 | 1,365 | 8,800 |
| 2018/12/07 | 1,381 | 1,385 | 1,379 | 1,385 | 113,300 |
| 2018/12/06 | 1,378 | 1,389 | 1,375 | 1,382 | 25,400 |
| 2018/12/05 | 1,395 | 1,399 | 1,365 | 1,378 | 10,100 |
| 2018/12/04 | 1,404 | 1,404 | 1,395 | 1,395 | 5,400 |
| 2018/12/03 | 1,401 | 1,404 | 1,399 | 1,400 | 10,800 |
| 2018/11/30 | 1,401 | 1,406 | 1,400 | 1,400 | 4,000 |
| 2018/11/29 | 1,410 | 1,412 | 1,404 | 1,407 | 4,600 |
| 2018/11/28 | 1,409 | 1,410 | 1,401 | 1,410 | 2,000 |
| 2018/11/27 | 1,412 | 1,418 | 1,400 | 1,400 | 3,300 |
| 2018/11/26 | 1,412 | 1,412 | 1,402 | 1,409 | 4,500 |
| 2018/11/22 | 1,397 | 1,417 | 1,397 | 1,417 | 7,800 |
| 2018/11/21 | 1,412 | 1,412 | 1,397 | 1,399 | 121,100 |
| 2018/11/20 | 1,423 | 1,423 | 1,412 | 1,413 | 5,800 |
| 2018/11/19 | 1,418 | 1,425 | 1,412 | 1,425 | 3,900 |
| 2018/11/16 | 1,414 | 1,425 | 1,414 | 1,420 | 3,100 |
| 2018/11/15 | 1,415 | 1,424 | 1,414 | 1,420 | 2,300 |
| 2018/11/14 | 1,427 | 1,427 | 1,415 | 1,415 | 5,500 |
| 2018/11/13 | 1,423 | 1,429 | 1,417 | 1,428 | 20,900 |
| 2018/11/12 | 1,429 | 1,434 | 1,422 | 1,434 | 5,200 |
| 2018/11/09 | 1,430 | 1,431 | 1,427 | 1,429 | 5,300 |
| 2018/11/08 | 1,438 | 1,442 | 1,431 | 1,431 | 2,800 |
| 2018/11/07 | 1,435 | 1,435 | 1,425 | 1,430 | 3,300 |
| 2018/11/06 | 1,425 | 1,438 | 1,425 | 1,429 | 5,200 |
| 2018/11/05 | 1,439 | 1,440 | 1,424 | 1,424 | 8,000 |
| 2018/11/02 | 1,440 | 1,475 | 1,437 | 1,439 | 5,700 |
| 2018/11/01 | 1,457 | 1,458 | 1,427 | 1,427 | 13,100 |
| 2018/10/31 | 1,427 | 1,459 | 1,427 | 1,442 | 8,900 |
| 2018/10/30 | 1,437 | 1,440 | 1,422 | 1,422 | 21,700 |
| 2018/10/29 | 1,437 | 1,446 | 1,435 | 1,437 | 11,800 |
| 2018/10/26 | 1,456 | 1,474 | 1,442 | 1,452 | 5,400 |
| 2018/10/25 | 1,428 | 1,489 | 1,424 | 1,452 | 126,600 |
| 2018/10/24 | 1,541 | 1,541 | 1,520 | 1,520 | 9,200 |
| 2018/10/23 | 1,554 | 1,554 | 1,540 | 1,540 | 8,300 |
| 2018/10/22 | 1,555 | 1,564 | 1,555 | 1,556 | 4,900 |
| 2018/10/19 | 1,561 | 1,564 | 1,556 | 1,564 | 7,300 |
| 2018/10/18 | 1,573 | 1,573 | 1,560 | 1,562 | 10,500 |
| 2018/10/17 | 1,575 | 1,578 | 1,570 | 1,578 | 3,400 |
| 2018/10/16 | 1,580 | 1,580 | 1,563 | 1,564 | 6,700 |
| 2018/10/15 | 1,589 | 1,589 | 1,580 | 1,580 | 1,200 |
| 2018/10/12 | 1,570 | 1,600 | 1,561 | 1,590 | 6,600 |
| 2018/10/11 | 1,598 | 1,598 | 1,575 | 1,578 | 130,000 |
| 2018/10/10 | 1,607 | 1,613 | 1,602 | 1,602 | 4,600 |
| 2018/10/09 | 1,623 | 1,623 | 1,605 | 1,606 | 6,100 |
| 2018/10/05 | 1,640 | 1,640 | 1,623 | 1,623 | 12,500 |
| 2018/10/04 | 1,650 | 1,650 | 1,640 | 1,640 | 12,500 |
| 2018/10/03 | 1,651 | 1,653 | 1,650 | 1,650 | 2,600 |
| 2018/10/02 | 1,660 | 1,660 | 1,651 | 1,651 | 2,500 |
| 2018/10/01 | 1,663 | 1,663 | 1,655 | 1,655 | 3,400 |
| 2018/09/28 | 1,667 | 1,670 | 1,662 | 1,663 | 4,700 |
| 2018/09/27 | 1,676 | 1,676 | 1,663 | 1,673 | 11,200 |
| 2018/09/26 | 1,641 | 1,648 | 1,640 | 1,644 | 9,400 |
| 2018/09/25 | 1,655 | 1,677 | 1,650 | 1,655 | 23,500 |
| 2018/09/21 | 1,647 | 1,656 | 1,643 | 1,655 | 13,100 |
| 2018/09/20 | 1,653 | 1,660 | 1,652 | 1,652 | 113,900 |
| 2018/09/19 | 1,651 | 1,663 | 1,649 | 1,650 | 9,200 |
| 2018/09/18 | 1,649 | 1,667 | 1,648 | 1,651 | 6,700 |
| 2018/09/14 | 1,650 | 1,653 | 1,645 | 1,649 | 4,100 |
| 2018/09/13 | 1,651 | 1,667 | 1,645 | 1,650 | 4,100 |
| 2018/09/12 | 1,652 | 1,653 | 1,652 | 1,652 | 5,500 |
| 2018/09/11 | 1,651 | 1,655 | 1,651 | 1,652 | 1,200 |
| 2018/09/10 | 1,655 | 1,661 | 1,650 | 1,651 | 6,800 |
| 2018/09/07 | 1,660 | 1,664 | 1,658 | 1,658 | 115,300 |
| 2018/09/06 | 1,663 | 1,666 | 1,661 | 1,664 | 3,300 |
| 2018/09/05 | 1,660 | 1,699 | 1,660 | 1,663 | 5,500 |
| 2018/09/04 | 1,670 | 1,685 | 1,662 | 1,664 | 4,000 |
| 2018/09/03 | 1,687 | 1,687 | 1,670 | 1,670 | 6,800 |
| 2018/08/31 | 1,694 | 1,694 | 1,685 | 1,687 | 4,900 |
| 2018/08/30 | 1,693 | 1,697 | 1,691 | 1,692 | 3,700 |
| 2018/08/29 | 1,686 | 1,695 | 1,686 | 1,693 | 2,000 |
| 2018/08/28 | 1,690 | 1,695 | 1,685 | 1,685 | 1,400 |
| 2018/08/27 | 1,684 | 1,692 | 1,684 | 1,684 | 1,700 |
| 2018/08/24 | 1,678 | 1,690 | 1,678 | 1,680 | 5,900 |
| 2018/08/23 | 1,701 | 1,701 | 1,678 | 1,678 | 9,900 |
| 2018/08/22 | 1,712 | 1,729 | 1,712 | 1,712 | 5,200 |
| 2018/08/21 | 1,710 | 1,735 | 1,710 | 1,728 | 4,300 |
| 2018/08/20 | 1,735 | 1,736 | 1,713 | 1,714 | 3,600 |
| 2018/08/17 | 1,710 | 1,735 | 1,710 | 1,730 | 1,800 |
| 2018/08/16 | 1,715 | 1,715 | 1,705 | 1,709 | 3,200 |
| 2018/08/15 | 1,703 | 1,734 | 1,701 | 1,715 | 6,700 |
| 2018/08/14 | 1,672 | 1,740 | 1,672 | 1,721 | 128,500 |
| 2018/08/13 | 1,795 | 1,800 | 1,760 | 1,760 | 5,800 |
| 2018/08/10 | 1,793 | 1,808 | 1,793 | 1,795 | 800 |
| 2018/08/09 | 1,791 | 1,809 | 1,791 | 1,809 | 1,400 |
| 2018/08/08 | 1,790 | 1,805 | 1,786 | 1,789 | 3,100 |
| 2018/08/07 | 1,805 | 1,805 | 1,785 | 1,805 | 7,100 |
| 2018/08/06 | 1,783 | 1,825 | 1,775 | 1,800 | 34,100 |
| 2018/08/03 | 1,850 | 1,871 | 1,810 | 1,810 | 17,900 |
| 2018/08/02 | 1,850 | 1,872 | 1,847 | 1,852 | 7,200 |
| 2018/08/01 | 1,851 | 1,852 | 1,846 | 1,846 | 10,600 |
| 2018/07/31 | 1,851 | 1,875 | 1,851 | 1,860 | 2,100 |
| 2018/07/30 | 1,851 | 1,860 | 1,850 | 1,851 | 3,100 |
| 2018/07/27 | 1,853 | 1,853 | 1,850 | 1,850 | 9,200 |
| 2018/07/26 | 1,857 | 1,864 | 1,853 | 1,854 | 9,000 |
| 2018/07/25 | 1,870 | 1,875 | 1,855 | 1,868 | 5,000 |
| 2018/07/24 | 1,860 | 1,881 | 1,860 | 1,881 | 4,600 |
| 2018/07/23 | 1,860 | 1,861 | 1,854 | 1,861 | 1,100 |
| 2018/07/20 | 1,854 | 1,860 | 1,854 | 1,860 | 1,200 |
| 2018/07/19 | 1,864 | 1,864 | 1,854 | 1,854 | 1,100 |
| 2018/07/18 | 1,862 | 1,869 | 1,853 | 1,869 | 1,900 |
| 2018/07/17 | 1,869 | 1,869 | 1,850 | 1,851 | 5,800 |
| 2018/07/13 | 1,874 | 1,878 | 1,855 | 1,864 | 7,900 |
| 2018/07/12 | 1,870 | 1,885 | 1,870 | 1,873 | 2,900 |
| 2018/07/11 | 1,874 | 1,875 | 1,870 | 1,870 | 4,600 |
| 2018/07/10 | 1,882 | 1,883 | 1,871 | 1,871 | 4,300 |
| 2018/07/09 | 1,885 | 1,890 | 1,877 | 1,878 | 3,600 |
| 2018/07/06 | 1,883 | 1,890 | 1,875 | 1,885 | 5,300 |
| 2018/07/05 | 1,895 | 1,895 | 1,890 | 1,890 | 2,300 |
| 2018/07/04 | 1,902 | 1,903 | 1,895 | 1,895 | 4,200 |
| 2018/07/03 | 1,929 | 1,929 | 1,902 | 1,903 | 1,400 |
| 2018/07/02 | 1,910 | 1,917 | 1,902 | 1,902 | 2,300 |
| 2018/06/29 | 1,910 | 1,922 | 1,910 | 1,911 | 3,000 |
| 2018/06/28 | 1,915 | 1,915 | 1,910 | 1,910 | 2,700 |
| 2018/06/27 | 1,914 | 1,919 | 1,914 | 1,916 | 2,100 |
| 2018/06/26 | 1,921 | 1,922 | 1,918 | 1,918 | 1,700 |
| 2018/06/25 | 1,940 | 1,940 | 1,922 | 1,922 | 3,700 |
| 2018/06/22 | 1,945 | 1,945 | 1,940 | 1,940 | 11,600 |
| 2018/06/21 | 1,942 | 1,945 | 1,942 | 1,945 | 300 |
| 2018/06/20 | 1,951 | 1,955 | 1,941 | 1,941 | 6,300 |
| 2018/06/19 | 1,960 | 1,973 | 1,951 | 1,961 | 1,800 |
| 2018/06/18 | 1,961 | 1,971 | 1,960 | 1,960 | 2,700 |
| 2018/06/15 | 1,960 | 1,970 | 1,960 | 1,961 | 2,500 |
| 2018/06/14 | 1,963 | 1,978 | 1,962 | 1,966 | 800 |
| 2018/06/13 | 1,965 | 1,980 | 1,960 | 1,960 | 4,000 |
| 2018/06/12 | 1,963 | 1,965 | 1,963 | 1,963 | 1,700 |
| 2018/06/11 | 1,966 | 1,975 | 1,966 | 1,973 | 500 |
| 2018/06/08 | 1,968 | 1,968 | 1,960 | 1,960 | 1,800 |
| 2018/06/07 | 1,966 | 1,968 | 1,950 | 1,967 | 9,800 |
| 2018/06/06 | 1,960 | 1,966 | 1,960 | 1,966 | 1,900 |
| 2018/06/05 | 1,962 | 1,975 | 1,961 | 1,962 | 1,900 |
| 2018/06/04 | 1,960 | 1,978 | 1,960 | 1,961 | 800 |
| 2018/06/01 | 1,959 | 1,970 | 1,959 | 1,959 | 2,800 |
| 2018/05/31 | 1,960 | 1,969 | 1,951 | 1,952 | 4,000 |
| 2018/05/30 | 1,961 | 1,965 | 1,949 | 1,964 | 7,900 |
| 2018/05/29 | 1,964 | 1,976 | 1,963 | 1,964 | 3,000 |
| 2018/05/28 | 1,966 | 1,967 | 1,963 | 1,963 | 4,600 |
| 2018/05/25 | 1,974 | 1,978 | 1,965 | 1,968 | 5,600 |
| 2018/05/24 | 1,976 | 1,979 | 1,973 | 1,973 | 2,200 |
| 2018/05/23 | 1,987 | 1,987 | 1,975 | 1,976 | 5,800 |
| 2018/05/22 | 1,990 | 1,990 | 1,981 | 1,987 | 2,600 |
| 2018/05/21 | 1,990 | 1,990 | 1,980 | 1,980 | 3,900 |
| 2018/05/18 | 1,976 | 1,988 | 1,975 | 1,986 | 6,700 |
| 2018/05/17 | 1,976 | 1,978 | 1,974 | 1,975 | 6,200 |
| 2018/05/16 | 1,974 | 1,981 | 1,974 | 1,977 | 3,700 |
| 2018/05/15 | 1,982 | 1,985 | 1,974 | 1,974 | 9,400 |
| 2018/05/14 | 1,982 | 1,982 | 1,972 | 1,974 | 14,400 |
| 2018/05/11 | 1,994 | 1,995 | 1,982 | 1,982 | 6,800 |
| 2018/05/10 | 1,979 | 1,995 | 1,972 | 1,994 | 21,300 |
| 2018/05/09 | 1,990 | 2,000 | 1,976 | 1,980 | 79,200 |
| 2018/05/08 | 2,260 | 2,260 | 2,237 | 2,250 | 16,000 |
| 2018/05/07 | 2,263 | 2,263 | 2,253 | 2,260 | 5,300 |
| 2018/05/02 | 2,256 | 2,258 | 2,249 | 2,253 | 3,000 |
| 2018/05/01 | 2,257 | 2,264 | 2,250 | 2,252 | 2,700 |
| 2018/04/27 | 2,261 | 2,262 | 2,252 | 2,255 | 4,400 |
| 2018/04/26 | 2,263 | 2,265 | 2,252 | 2,254 | 2,600 |
| 2018/04/25 | 2,249 | 2,263 | 2,244 | 2,252 | 4,900 |
| 2018/04/24 | 2,256 | 2,256 | 2,249 | 2,252 | 2,700 |
| 2018/04/23 | 2,251 | 2,270 | 2,249 | 2,249 | 5,200 |
| 2018/04/20 | 2,266 | 2,266 | 2,248 | 2,254 | 3,100 |
| 2018/04/19 | 2,256 | 2,260 | 2,251 | 2,253 | 3,500 |
| 2018/04/18 | 2,241 | 2,268 | 2,241 | 2,250 | 2,200 |
| 2018/04/17 | 2,261 | 2,261 | 2,238 | 2,238 | 17,100 |
| 2018/04/16 | 2,276 | 2,280 | 2,266 | 2,275 | 1,700 |
| 2018/04/13 | 2,282 | 2,292 | 2,273 | 2,280 | 1,700 |
| 2018/04/12 | 2,281 | 2,281 | 2,279 | 2,279 | 700 |
| 2018/04/11 | 2,291 | 2,292 | 2,280 | 2,280 | 700 |
| 2018/04/10 | 2,281 | 2,288 | 2,257 | 2,288 | 4,000 |
| 2018/04/09 | 2,262 | 2,269 | 2,256 | 2,269 | 2,100 |
| 2018/04/06 | 2,262 | 2,262 | 2,253 | 2,261 | 6,000 |
| 2018/04/05 | 2,263 | 2,271 | 2,260 | 2,260 | 4,200 |
| 2018/04/04 | 2,262 | 2,281 | 2,262 | 2,262 | 3,100 |
| 2018/04/03 | 2,260 | 2,262 | 2,259 | 2,262 | 8,300 |
| 2018/04/02 | 2,273 | 2,275 | 2,272 | 2,272 | 5,800 |
| 2018/03/30 | 2,295 | 2,302 | 2,281 | 2,281 | 3,300 |
| 2018/03/29 | 2,290 | 2,300 | 2,290 | 2,291 | 1,500 |
| 2018/03/28 | 2,300 | 2,300 | 2,287 | 2,287 | 1,100 |
| 2018/03/27 | 2,331 | 2,340 | 2,331 | 2,335 | 1,700 |
| 2018/03/26 | 2,325 | 2,329 | 2,300 | 2,312 | 4,700 |
| 2018/03/23 | 2,336 | 2,352 | 2,327 | 2,336 | 5,400 |
| 2018/03/22 | 2,345 | 2,351 | 2,338 | 2,350 | 3,900 |
| 2018/03/20 | 2,340 | 2,350 | 2,340 | 2,350 | 1,200 |
| 2018/03/19 | 2,350 | 2,351 | 2,339 | 2,340 | 2,800 |
| 2018/03/16 | 2,347 | 2,350 | 2,340 | 2,350 | 5,000 |
| 2018/03/15 | 2,375 | 2,375 | 2,334 | 2,346 | 9,600 |
| 2018/03/14 | 2,350 | 2,374 | 2,349 | 2,374 | 1,900 |
| 2018/03/13 | 2,341 | 2,361 | 2,326 | 2,350 | 4,200 |
| 2018/03/12 | 2,333 | 2,342 | 2,328 | 2,341 | 3,600 |
| 2018/03/09 | 2,331 | 2,335 | 2,328 | 2,328 | 1,500 |
| 2018/03/08 | 2,345 | 2,345 | 2,329 | 2,329 | 5,200 |
| 2018/03/07 | 2,350 | 2,350 | 2,342 | 2,342 | 700 |
| 2018/03/06 | 2,343 | 2,367 | 2,341 | 2,341 | 4,900 |
| 2018/03/05 | 2,371 | 2,394 | 2,331 | 2,334 | 5,800 |
| 2018/03/02 | 2,395 | 2,395 | 2,366 | 2,371 | 2,700 |
| 2018/03/01 | 2,422 | 2,422 | 2,392 | 2,405 | 3,500 |
| 2018/02/28 | 2,410 | 2,430 | 2,390 | 2,424 | 3,300 |
| 2018/02/27 | 2,408 | 2,420 | 2,408 | 2,410 | 2,000 |
| 2018/02/26 | 2,382 | 2,405 | 2,377 | 2,397 | 4,100 |
| 2018/02/23 | 2,371 | 2,377 | 2,370 | 2,377 | 2,800 |
| 2018/02/22 | 2,393 | 2,393 | 2,362 | 2,370 | 3,200 |
| 2018/02/21 | 2,399 | 2,399 | 2,393 | 2,393 | 700 |
| 2018/02/20 | 2,388 | 2,399 | 2,350 | 2,395 | 3,800 |
| 2018/02/19 | 2,349 | 2,387 | 2,349 | 2,387 | 2,700 |
| 2018/02/16 | 2,350 | 2,351 | 2,330 | 2,335 | 2,300 |
| 2018/02/15 | 2,320 | 2,330 | 2,320 | 2,330 | 800 |
| 2018/02/14 | 2,351 | 2,351 | 2,312 | 2,313 | 4,900 |
| 2018/02/13 | 2,381 | 2,396 | 2,351 | 2,351 | 4,700 |
| 2018/02/09 | 2,334 | 2,374 | 2,334 | 2,374 | 6,100 |
| 2018/02/08 | 2,368 | 2,400 | 2,368 | 2,370 | 10,000 |
| 2018/02/07 | 2,383 | 2,383 | 2,360 | 2,367 | 3,400 |
| 2018/02/06 | 2,325 | 2,360 | 2,313 | 2,333 | 19,800 |
| 2018/02/05 | 2,420 | 2,420 | 2,381 | 2,381 | 14,600 |
| 2018/02/02 | 2,493 | 2,494 | 2,435 | 2,449 | 18,800 |
| 2018/02/01 | 2,481 | 2,481 | 2,460 | 2,480 | 8,600 |
| 2018/01/31 | 2,459 | 2,480 | 2,454 | 2,469 | 5,700 |
| 2018/01/30 | 2,494 | 2,498 | 2,466 | 2,466 | 10,100 |
| 2018/01/29 | 2,490 | 2,510 | 2,473 | 2,488 | 9,200 |
| 2018/01/26 | 2,459 | 2,487 | 2,459 | 2,485 | 11,500 |
| 2018/01/25 | 2,458 | 2,459 | 2,442 | 2,447 | 3,500 |
| 2018/01/24 | 2,469 | 2,469 | 2,450 | 2,452 | 6,700 |
| 2018/01/23 | 2,453 | 2,470 | 2,453 | 2,466 | 7,600 |
| 2018/01/22 | 2,434 | 2,455 | 2,432 | 2,444 | 9,700 |
| 2018/01/19 | 2,454 | 2,454 | 2,436 | 2,437 | 8,700 |
| 2018/01/18 | 2,433 | 2,459 | 2,428 | 2,454 | 9,800 |
| 2018/01/17 | 2,445 | 2,446 | 2,422 | 2,433 | 8,400 |
| 2018/01/16 | 2,449 | 2,450 | 2,436 | 2,450 | 7,600 |
| 2018/01/15 | 2,451 | 2,460 | 2,441 | 2,441 | 10,600 |
| 2018/01/12 | 2,442 | 2,454 | 2,423 | 2,439 | 7,800 |
| 2018/01/11 | 2,430 | 2,440 | 2,428 | 2,440 | 10,100 |
| 2018/01/10 | 2,428 | 2,430 | 2,422 | 2,430 | 7,800 |
| 2018/01/09 | 2,430 | 2,435 | 2,412 | 2,429 | 11,800 |
| 2018/01/05 | 2,396 | 2,411 | 2,395 | 2,410 | 13,600 |
| 2018/01/04 | 2,395 | 2,395 | 2,385 | 2,386 | 14,200 |