6643 (株)戸上電機製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,7371,7421,7351,7421,3001,742
2022-08-161,7501,7501,7361,7368001,736
2022-08-151,7521,7521,7511,7513001,751
2022-08-121,7481,7571,7451,7497001,749
2022-08-101,7531,7531,7381,7481,7001,748
2022-08-091,7701,7701,7201,7642,5001,764
2022-08-081,7851,7851,7671,7696,5001,769
2022-08-051,7561,7691,7561,7694001,769
2022-08-041,7651,7651,7651,7653001,765
2022-08-031,7681,7701,7581,7641,7001,764
2022-08-021,7631,7661,7561,7663001,766
2022-08-011,7701,7701,7341,7634,6001,763
2022-07-291,7631,7701,7631,7672,2001,767
2022-07-281,7611,7611,7551,7574001,757
2022-07-271,7641,7651,7521,7551,3001,755
2022-07-261,7681,7681,7521,7551,2001,755
2022-07-251,7601,7601,7581,7582001,758
2022-07-221,7421,7601,7421,7601,1001,760
2022-07-211,7341,7741,7341,7552,2001,755
2022-07-201,7411,7431,7341,7346001,734
2022-07-191,7431,7431,7211,7321,0001,732
2022-07-151,7451,7451,7301,7302,5001,730
2022-07-141,7121,7301,7121,7305001,730
2022-07-131,7121,7201,7081,7151,3001,715
2022-07-121,7221,7251,7121,7128001,712
2022-07-111,7131,7261,7131,7165001,716
2022-07-081,7201,7201,7161,7164001,716
2022-07-071,7211,7211,7141,7143001,714
2022-07-061,7141,7181,7141,7183001,718
2022-07-05---1,714-1,714
2022-07-041,7271,7271,7141,7145001,714
2022-07-011,7341,7341,7211,7219001,721
2022-06-301,7191,7241,7191,7246001,724
2022-06-291,7141,7271,7131,7276001,727
2022-06-281,7311,7311,7311,7311001,731
2022-06-271,7281,7281,7101,7108001,710
2022-06-241,7201,7261,7201,7244001,724
2022-06-231,7201,7201,7191,7201,5001,720
2022-06-221,7101,7201,7101,7201,8001,720
2022-06-211,7051,7071,7051,7054001,705
2022-06-201,7201,7201,7051,7059001,705
2022-06-171,7201,7231,7201,7201,2001,720
2022-06-161,7251,7321,7251,7303001,730
2022-06-151,7311,7311,7161,7209001,720
2022-06-141,7311,7471,7161,7169001,716
2022-06-131,7411,7501,7411,7471,3001,747
2022-06-101,7451,7491,7381,7469001,746
2022-06-091,7431,7491,7221,7491,8001,749
2022-06-081,7421,7441,7401,7406001,740
2022-06-071,7381,7451,7351,7353,2001,735
2022-06-061,7211,7381,7211,7382,4001,738
2022-06-031,7141,7311,7141,7311,7001,731
2022-06-021,7221,7291,7151,7153,6001,715
2022-06-011,7231,7231,7111,7221,3001,722
2022-05-311,7101,7231,7101,7185001,718
2022-05-301,7081,7391,7011,7115,1001,711
2022-05-271,7001,7091,6441,7093,7001,709
2022-05-261,7071,7081,7011,7011,3001,701
2022-05-251,6901,7041,6901,6962,6001,696
2022-05-241,6751,7001,6661,6902,6001,690
2022-05-231,6751,6991,6691,6694,0001,669
2022-05-201,6521,6791,6521,6752,6001,675
2022-05-191,6511,6591,6501,6541,8001,654
2022-05-181,6731,6761,6551,6751,4001,675
2022-05-171,6601,6671,6551,6562,1001,656
2022-05-161,6761,6991,6571,6654,6001,665
2022-05-131,6671,6831,6671,6751,2001,675
2022-05-121,6691,6741,6691,6741,2001,674
2022-05-111,6891,6971,6651,6708,6001,670
2022-05-101,6851,6961,6841,6851,9001,685
2022-05-091,7001,7171,7001,7011,3001,701
2022-05-061,7051,7051,6821,7001,2001,700
2022-05-021,6941,7001,6871,7002,5001,700
2022-04-281,6901,7061,6871,6902,0001,690
2022-04-271,6911,6911,6911,6913001,691
2022-04-261,6921,7061,6901,6901,6001,690
2022-04-251,6971,7051,6901,6911,4001,691
2022-04-221,7081,7081,6971,6979001,697
2022-04-211,7141,7161,6901,7084,1001,708
2022-04-201,6961,7141,6961,7148001,714
2022-04-191,7121,7121,6931,6957001,695
2022-04-181,6951,6981,6951,6975001,697
2022-04-151,6971,6971,6971,6979001,697
2022-04-141,6981,6981,6981,6982001,698
2022-04-131,6921,7041,6911,6951,0001,695
2022-04-121,7021,7091,6961,6961,9001,696
2022-04-111,7011,7101,7011,7051,8001,705
2022-04-081,7171,7171,7101,7104001,710
2022-04-071,7031,7181,7021,7181,4001,718
2022-04-061,7031,7101,7031,7031,5001,703
2022-04-051,7161,7281,7011,7072,2001,707
2022-04-041,7181,7291,7181,7191,1001,719
2022-04-011,7291,7291,7021,7181,7001,718
2022-03-311,7021,7531,7001,7241,8001,724
2022-03-301,7081,7101,7001,7096,9001,709
2022-03-291,7331,7451,7331,7361,8001,736
2022-03-281,7341,7451,7331,7402,6001,740
2022-03-251,7411,7411,7341,7341,5001,734
2022-03-241,7321,7391,7231,7391,4001,739
2022-03-231,7331,7451,7311,7312,2001,731
2022-03-221,7401,7431,7341,7341,0001,734
2022-03-181,7321,7391,7221,7381,1001,738
2022-03-171,7271,7371,7271,7329001,732
2022-03-161,7121,7281,7121,7276001,727
2022-03-151,7401,7411,7071,7191,2001,719
2022-03-141,7291,7481,7291,7443001,744
2022-03-111,7141,7291,7141,7293001,729
2022-03-101,7051,7221,7051,7181,5001,718
2022-03-091,7031,7151,7021,7039001,703
2022-03-081,7121,7201,7021,7201,3001,720
2022-03-071,7381,7381,7151,7151,1001,715
2022-03-041,7381,7381,7381,7384001,738
2022-03-031,7221,7361,7211,7367001,736
2022-03-021,7381,7381,7301,7301,0001,730
2022-03-011,7341,7391,7201,7391,2001,739
2022-02-281,7171,7251,7171,7181,6001,718
2022-02-251,7161,7181,7111,7143,0001,714
2022-02-241,7401,7401,7151,7286001,728
2022-02-221,7191,7411,7151,7412,1001,741
2022-02-211,7401,7401,7141,7143,2001,714
2022-02-181,7441,7441,7341,7424001,742
2022-02-171,7361,7441,7351,7447001,744
2022-02-161,7341,7411,7311,7317001,731
2022-02-151,7351,7451,7351,7359001,735
2022-02-141,7341,7411,7331,7411,7001,741
2022-02-101,7351,7351,7341,7343001,734
2022-02-091,7241,7351,7241,7357001,735
2022-02-081,7051,7351,7051,7242,8001,724
2022-02-071,7181,7221,7001,7002,7001,700
2022-02-041,7211,7291,7211,7241,7001,724
2022-02-031,7281,7331,7251,7339001,733
2022-02-021,7311,7401,7281,7282,3001,728
2022-02-011,7381,7381,7241,7321,4001,732
2022-01-311,7121,7301,7121,7307001,730
2022-01-281,7241,7251,7121,7121,2001,712
2022-01-27---1,747-1,747
2022-01-261,7061,7501,7061,7471,0001,747
2022-01-251,7161,7161,6901,6904,0001,690
2022-01-241,7111,7141,7001,7041,7001,704
2022-01-211,7191,7191,7131,7161,0001,716
2022-01-201,7161,7301,7161,7201,4001,720
2022-01-191,7281,7321,7261,7271,0001,727
2022-01-181,7461,7461,7371,7401,2001,740
2022-01-171,7401,7591,7241,7351,9001,735
2022-01-141,7491,7491,7361,7411,8001,741
2022-01-131,7511,7601,7491,7491,1001,749
2022-01-121,7651,7651,7411,7473,2001,747
2022-01-111,7601,7701,7601,7691,4001,769
2022-01-071,7671,7671,7541,7607,4001,760
2022-01-061,7531,7601,7491,7602,0001,760
2022-01-051,7571,7671,7551,7557,2001,755
2022-01-041,7561,7561,7411,7557,6001,755

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