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
2023-06-081,8851,9071,8851,8876001,887
2023-06-071,8891,9091,8761,8853,7001,885
2023-06-061,8851,8881,8751,8881,7001,888
2023-06-051,8801,8971,8801,8852,4001,885
2023-06-021,8511,8701,8511,8691,1001,869
2023-06-011,8501,8681,8501,8685,9001,868
2023-05-311,8701,8951,8701,8732,8001,873
2023-05-301,9101,9101,8251,8985,7001,898
2023-05-291,9101,9201,9011,9102,6001,910
2023-05-261,9101,9101,8951,8951,0001,895
2023-05-251,8871,9031,8871,9038001,903
2023-05-241,8901,9251,8851,8933,8001,893
2023-05-231,9141,9151,8851,8853,0001,885
2023-05-221,9001,9131,8911,9012,6001,901
2023-05-191,8901,9011,8901,8932,7001,893
2023-05-181,8901,8991,8541,8905,5001,890
2023-05-171,8851,8901,8831,8901,8001,890
2023-05-161,9001,9021,8531,8663,1001,866
2023-05-151,9101,9121,8951,8981,5001,898
2023-05-121,8861,9091,8861,9092,2001,909
2023-05-111,9011,9341,9011,9112,2001,911
2023-05-101,9001,9351,8851,89215,7001,892
2023-05-091,8341,8491,8321,8354,4001,835
2023-05-081,8131,8341,8131,8152,0001,815
2023-05-021,8181,8181,8101,8114001,811
2023-05-011,8151,8191,8051,8183,2001,818
2023-04-281,8011,8101,8011,8101,2001,810
2023-04-271,8141,8141,8001,8002,2001,800
2023-04-261,8131,8131,8001,8131,9001,813
2023-04-251,8101,8131,8021,8131,3001,813
2023-04-241,8001,8141,7891,8093,7001,809
2023-04-211,8131,8141,8001,8009001,800
2023-04-201,7911,8101,7911,8103,4001,810
2023-04-191,7911,7911,7841,7913,3001,791
2023-04-181,7791,7901,7791,7901,2001,790
2023-04-171,7911,7911,7911,7913001,791
2023-04-141,7781,7921,7781,7861,1001,786
2023-04-131,7871,7871,7811,7811,0001,781
2023-04-121,7741,7831,7741,7758001,775
2023-04-111,7921,7921,7711,7718001,771
2023-04-101,7831,7831,7701,7721,0001,772
2023-04-071,7791,7801,7711,7752,0001,775
2023-04-061,7681,7811,7681,7701,2001,770
2023-04-051,7751,7841,7681,7684001,768
2023-04-041,7801,7821,7751,7791,0001,779
2023-04-031,7841,7841,7611,7753,7001,775
2023-03-311,7681,7751,7591,7751,7001,775
2023-03-301,7761,7911,6991,75016,6001,750
2023-03-291,8171,8201,8151,8201,4001,820
2023-03-281,8161,8171,8131,8171,3001,817
2023-03-271,7921,8201,7921,8171,2001,817
2023-03-241,8141,8191,8141,8192001,819
2023-03-231,7891,8171,7891,7971,1001,797
2023-03-221,7801,8321,7621,8295,0001,829
2023-03-201,7971,8041,7901,7901,1001,790
2023-03-171,8041,8041,7971,7979001,797
2023-03-161,7951,8001,7951,8001,3001,800
2023-03-151,8061,8351,8061,8353,1001,835
2023-03-141,8011,8071,7971,8062,4001,806
2023-03-131,8401,8421,8101,8174,8001,817
2023-03-101,8441,8441,8261,8421,9001,842
2023-03-091,8491,8501,8411,8452,2001,845
2023-03-081,8361,8481,8361,8488001,848
2023-03-071,8351,8451,8261,8452,2001,845
2023-03-061,8231,8491,8191,8253,1001,825
2023-03-031,8181,8311,8181,8223,3001,822
2023-03-021,8001,8151,7971,8074,0001,807
2023-03-011,8071,8101,7861,7862,9001,786
2023-02-281,7901,8051,7901,8054,7001,805
2023-02-271,7811,7901,7761,7904,8001,790
2023-02-241,7891,7891,7751,7812,3001,781
2023-02-221,7821,7911,7731,7732,8001,773
2023-02-211,7721,7851,7721,7813,9001,781
2023-02-201,7701,7711,7671,7711,9001,771
2023-02-171,7621,7721,7621,7631,5001,763
2023-02-161,7601,7721,7601,7728001,772
2023-02-151,7691,7711,7571,7658001,765
2023-02-141,7641,7711,7611,7711,0001,771
2023-02-131,7531,7751,7531,7643,2001,764
2023-02-101,7601,7631,7531,7532,3001,753
2023-02-091,7531,7541,7471,7537001,753
2023-02-081,7571,7641,7551,7552,0001,755
2023-02-071,7611,7611,7551,7552001,755
2023-02-061,7381,7711,7381,7461,0001,746
2023-02-031,7561,7561,7301,7382,7001,738
2023-02-021,7711,7801,7651,7653,9001,765
2023-02-011,7621,7721,7621,7721,0001,772
2023-01-311,7611,7711,7611,7712,0001,771
2023-01-30---1,762-1,762
2023-01-271,7551,7661,7551,7621,3001,762
2023-01-261,7631,7631,7551,7551,1001,755
2023-01-251,7501,7511,7461,7514001,751
2023-01-241,7591,7651,7541,7549001,754
2023-01-231,7601,7601,7571,7571,9001,757
2023-01-201,7571,7571,7571,7571001,757
2023-01-191,7421,7511,7401,7511,9001,751
2023-01-181,7581,7691,7411,7591,1001,759
2023-01-171,7301,7511,7301,7502,0001,750
2023-01-161,7711,7711,7441,7441,6001,744
2023-01-131,7691,7721,7661,7723,1001,772
2023-01-121,7641,7711,7641,7691,6001,769
2023-01-111,7691,7721,7631,7723,6001,772
2023-01-101,7721,7721,7581,7668,5001,766
2023-01-061,7361,7421,7361,7428001,742
2023-01-051,7321,7391,7301,7382,6001,738
2023-01-041,7271,7321,7171,7325,2001,732

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