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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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