6643 (株)戸上電機製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,885 | 1,907 | 1,885 | 1,887 | 600 | 1,887 |
| 2023-06-07 | 1,889 | 1,909 | 1,876 | 1,885 | 3,700 | 1,885 |
| 2023-06-06 | 1,885 | 1,888 | 1,875 | 1,888 | 1,700 | 1,888 |
| 2023-06-05 | 1,880 | 1,897 | 1,880 | 1,885 | 2,400 | 1,885 |
| 2023-06-02 | 1,851 | 1,870 | 1,851 | 1,869 | 1,100 | 1,869 |
| 2023-06-01 | 1,850 | 1,868 | 1,850 | 1,868 | 5,900 | 1,868 |
| 2023-05-31 | 1,870 | 1,895 | 1,870 | 1,873 | 2,800 | 1,873 |
| 2023-05-30 | 1,910 | 1,910 | 1,825 | 1,898 | 5,700 | 1,898 |
| 2023-05-29 | 1,910 | 1,920 | 1,901 | 1,910 | 2,600 | 1,910 |
| 2023-05-26 | 1,910 | 1,910 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2023-05-25 | 1,887 | 1,903 | 1,887 | 1,903 | 800 | 1,903 |
| 2023-05-24 | 1,890 | 1,925 | 1,885 | 1,893 | 3,800 | 1,893 |
| 2023-05-23 | 1,914 | 1,915 | 1,885 | 1,885 | 3,000 | 1,885 |
| 2023-05-22 | 1,900 | 1,913 | 1,891 | 1,901 | 2,600 | 1,901 |
| 2023-05-19 | 1,890 | 1,901 | 1,890 | 1,893 | 2,700 | 1,893 |
| 2023-05-18 | 1,890 | 1,899 | 1,854 | 1,890 | 5,500 | 1,890 |
| 2023-05-17 | 1,885 | 1,890 | 1,883 | 1,890 | 1,800 | 1,890 |
| 2023-05-16 | 1,900 | 1,902 | 1,853 | 1,866 | 3,100 | 1,866 |
| 2023-05-15 | 1,910 | 1,912 | 1,895 | 1,898 | 1,500 | 1,898 |
| 2023-05-12 | 1,886 | 1,909 | 1,886 | 1,909 | 2,200 | 1,909 |
| 2023-05-11 | 1,901 | 1,934 | 1,901 | 1,911 | 2,200 | 1,911 |
| 2023-05-10 | 1,900 | 1,935 | 1,885 | 1,892 | 15,700 | 1,892 |
| 2023-05-09 | 1,834 | 1,849 | 1,832 | 1,835 | 4,400 | 1,835 |
| 2023-05-08 | 1,813 | 1,834 | 1,813 | 1,815 | 2,000 | 1,815 |
| 2023-05-02 | 1,818 | 1,818 | 1,810 | 1,811 | 400 | 1,811 |
| 2023-05-01 | 1,815 | 1,819 | 1,805 | 1,818 | 3,200 | 1,818 |
| 2023-04-28 | 1,801 | 1,810 | 1,801 | 1,810 | 1,200 | 1,810 |
| 2023-04-27 | 1,814 | 1,814 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2023-04-26 | 1,813 | 1,813 | 1,800 | 1,813 | 1,900 | 1,813 |
| 2023-04-25 | 1,810 | 1,813 | 1,802 | 1,813 | 1,300 | 1,813 |
| 2023-04-24 | 1,800 | 1,814 | 1,789 | 1,809 | 3,700 | 1,809 |
| 2023-04-21 | 1,813 | 1,814 | 1,800 | 1,800 | 900 | 1,800 |
| 2023-04-20 | 1,791 | 1,810 | 1,791 | 1,810 | 3,400 | 1,810 |
| 2023-04-19 | 1,791 | 1,791 | 1,784 | 1,791 | 3,300 | 1,791 |
| 2023-04-18 | 1,779 | 1,790 | 1,779 | 1,790 | 1,200 | 1,790 |
| 2023-04-17 | 1,791 | 1,791 | 1,791 | 1,791 | 300 | 1,791 |
| 2023-04-14 | 1,778 | 1,792 | 1,778 | 1,786 | 1,100 | 1,786 |
| 2023-04-13 | 1,787 | 1,787 | 1,781 | 1,781 | 1,000 | 1,781 |
| 2023-04-12 | 1,774 | 1,783 | 1,774 | 1,775 | 800 | 1,775 |
| 2023-04-11 | 1,792 | 1,792 | 1,771 | 1,771 | 800 | 1,771 |
| 2023-04-10 | 1,783 | 1,783 | 1,770 | 1,772 | 1,000 | 1,772 |
| 2023-04-07 | 1,779 | 1,780 | 1,771 | 1,775 | 2,000 | 1,775 |
| 2023-04-06 | 1,768 | 1,781 | 1,768 | 1,770 | 1,200 | 1,770 |
| 2023-04-05 | 1,775 | 1,784 | 1,768 | 1,768 | 400 | 1,768 |
| 2023-04-04 | 1,780 | 1,782 | 1,775 | 1,779 | 1,000 | 1,779 |
| 2023-04-03 | 1,784 | 1,784 | 1,761 | 1,775 | 3,700 | 1,775 |
| 2023-03-31 | 1,768 | 1,775 | 1,759 | 1,775 | 1,700 | 1,775 |
| 2023-03-30 | 1,776 | 1,791 | 1,699 | 1,750 | 16,600 | 1,750 |
| 2023-03-29 | 1,817 | 1,820 | 1,815 | 1,820 | 1,400 | 1,820 |
| 2023-03-28 | 1,816 | 1,817 | 1,813 | 1,817 | 1,300 | 1,817 |
| 2023-03-27 | 1,792 | 1,820 | 1,792 | 1,817 | 1,200 | 1,817 |
| 2023-03-24 | 1,814 | 1,819 | 1,814 | 1,819 | 200 | 1,819 |
| 2023-03-23 | 1,789 | 1,817 | 1,789 | 1,797 | 1,100 | 1,797 |
| 2023-03-22 | 1,780 | 1,832 | 1,762 | 1,829 | 5,000 | 1,829 |
| 2023-03-20 | 1,797 | 1,804 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2023-03-17 | 1,804 | 1,804 | 1,797 | 1,797 | 900 | 1,797 |
| 2023-03-16 | 1,795 | 1,800 | 1,795 | 1,800 | 1,300 | 1,800 |
| 2023-03-15 | 1,806 | 1,835 | 1,806 | 1,835 | 3,100 | 1,835 |
| 2023-03-14 | 1,801 | 1,807 | 1,797 | 1,806 | 2,400 | 1,806 |
| 2023-03-13 | 1,840 | 1,842 | 1,810 | 1,817 | 4,800 | 1,817 |
| 2023-03-10 | 1,844 | 1,844 | 1,826 | 1,842 | 1,900 | 1,842 |
| 2023-03-09 | 1,849 | 1,850 | 1,841 | 1,845 | 2,200 | 1,845 |
| 2023-03-08 | 1,836 | 1,848 | 1,836 | 1,848 | 800 | 1,848 |
| 2023-03-07 | 1,835 | 1,845 | 1,826 | 1,845 | 2,200 | 1,845 |
| 2023-03-06 | 1,823 | 1,849 | 1,819 | 1,825 | 3,100 | 1,825 |
| 2023-03-03 | 1,818 | 1,831 | 1,818 | 1,822 | 3,300 | 1,822 |
| 2023-03-02 | 1,800 | 1,815 | 1,797 | 1,807 | 4,000 | 1,807 |
| 2023-03-01 | 1,807 | 1,810 | 1,786 | 1,786 | 2,900 | 1,786 |
| 2023-02-28 | 1,790 | 1,805 | 1,790 | 1,805 | 4,700 | 1,805 |
| 2023-02-27 | 1,781 | 1,790 | 1,776 | 1,790 | 4,800 | 1,790 |
| 2023-02-24 | 1,789 | 1,789 | 1,775 | 1,781 | 2,300 | 1,781 |
| 2023-02-22 | 1,782 | 1,791 | 1,773 | 1,773 | 2,800 | 1,773 |
| 2023-02-21 | 1,772 | 1,785 | 1,772 | 1,781 | 3,900 | 1,781 |
| 2023-02-20 | 1,770 | 1,771 | 1,767 | 1,771 | 1,900 | 1,771 |
| 2023-02-17 | 1,762 | 1,772 | 1,762 | 1,763 | 1,500 | 1,763 |
| 2023-02-16 | 1,760 | 1,772 | 1,760 | 1,772 | 800 | 1,772 |
| 2023-02-15 | 1,769 | 1,771 | 1,757 | 1,765 | 800 | 1,765 |
| 2023-02-14 | 1,764 | 1,771 | 1,761 | 1,771 | 1,000 | 1,771 |
| 2023-02-13 | 1,753 | 1,775 | 1,753 | 1,764 | 3,200 | 1,764 |
| 2023-02-10 | 1,760 | 1,763 | 1,753 | 1,753 | 2,300 | 1,753 |
| 2023-02-09 | 1,753 | 1,754 | 1,747 | 1,753 | 700 | 1,753 |
| 2023-02-08 | 1,757 | 1,764 | 1,755 | 1,755 | 2,000 | 1,755 |
| 2023-02-07 | 1,761 | 1,761 | 1,755 | 1,755 | 200 | 1,755 |
| 2023-02-06 | 1,738 | 1,771 | 1,738 | 1,746 | 1,000 | 1,746 |
| 2023-02-03 | 1,756 | 1,756 | 1,730 | 1,738 | 2,700 | 1,738 |
| 2023-02-02 | 1,771 | 1,780 | 1,765 | 1,765 | 3,900 | 1,765 |
| 2023-02-01 | 1,762 | 1,772 | 1,762 | 1,772 | 1,000 | 1,772 |
| 2023-01-31 | 1,761 | 1,771 | 1,761 | 1,771 | 2,000 | 1,771 |
| 2023-01-30 | - | - | - | 1,762 | - | 1,762 |
| 2023-01-27 | 1,755 | 1,766 | 1,755 | 1,762 | 1,300 | 1,762 |
| 2023-01-26 | 1,763 | 1,763 | 1,755 | 1,755 | 1,100 | 1,755 |
| 2023-01-25 | 1,750 | 1,751 | 1,746 | 1,751 | 400 | 1,751 |
| 2023-01-24 | 1,759 | 1,765 | 1,754 | 1,754 | 900 | 1,754 |
| 2023-01-23 | 1,760 | 1,760 | 1,757 | 1,757 | 1,900 | 1,757 |
| 2023-01-20 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2023-01-19 | 1,742 | 1,751 | 1,740 | 1,751 | 1,900 | 1,751 |
| 2023-01-18 | 1,758 | 1,769 | 1,741 | 1,759 | 1,100 | 1,759 |
| 2023-01-17 | 1,730 | 1,751 | 1,730 | 1,750 | 2,000 | 1,750 |
| 2023-01-16 | 1,771 | 1,771 | 1,744 | 1,744 | 1,600 | 1,744 |
| 2023-01-13 | 1,769 | 1,772 | 1,766 | 1,772 | 3,100 | 1,772 |
| 2023-01-12 | 1,764 | 1,771 | 1,764 | 1,769 | 1,600 | 1,769 |
| 2023-01-11 | 1,769 | 1,772 | 1,763 | 1,772 | 3,600 | 1,772 |
| 2023-01-10 | 1,772 | 1,772 | 1,758 | 1,766 | 8,500 | 1,766 |
| 2023-01-06 | 1,736 | 1,742 | 1,736 | 1,742 | 800 | 1,742 |
| 2023-01-05 | 1,732 | 1,739 | 1,730 | 1,738 | 2,600 | 1,738 |
| 2023-01-04 | 1,727 | 1,732 | 1,717 | 1,732 | 5,200 | 1,732 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株
