6643 (株)戸上電機製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,000 | 990 | 995 | 29,000 | 4,975 |
| 1989-12-28 | 995 | 1,000 | 995 | 1,000 | 8,000 | 5,000 |
| 1989-12-27 | 990 | 999 | 990 | 995 | 10,000 | 4,975 |
| 1989-12-26 | 996 | 1,000 | 990 | 990 | 15,000 | 4,950 |
| 1989-12-25 | 996 | 997 | 995 | 995 | 9,000 | 4,975 |
| 1989-12-22 | 990 | 995 | 990 | 995 | 17,000 | 4,975 |
| 1989-12-21 | 996 | 996 | 990 | 990 | 23,000 | 4,950 |
| 1989-12-20 | 1,000 | 1,010 | 992 | 995 | 18,000 | 4,975 |
| 1989-12-19 | 1,000 | 1,000 | 991 | 1,000 | 29,000 | 5,000 |
| 1989-12-18 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 5,000 |
| 1989-12-15 | 1,010 | 1,020 | 1,000 | 1,010 | 14,000 | 5,050 |
| 1989-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1989-12-13 | 1,010 | 1,010 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1989-12-12 | 1,020 | 1,020 | 1,000 | 1,010 | 18,000 | 5,050 |
| 1989-12-11 | 1,040 | 1,040 | 1,000 | 1,020 | 90,000 | 5,100 |
| 1989-12-08 | 1,010 | 1,060 | 1,000 | 1,020 | 198,000 | 5,100 |
| 1989-12-07 | 967 | 1,000 | 965 | 1,000 | 68,000 | 5,000 |
| 1989-12-06 | 965 | 965 | 940 | 950 | 37,000 | 4,750 |
| 1989-12-05 | 950 | 955 | 945 | 955 | 63,000 | 4,775 |
| 1989-12-04 | 961 | 961 | 948 | 948 | 24,000 | 4,740 |
| 1989-12-01 | 940 | 960 | 935 | 953 | 34,000 | 4,765 |
| 1989-11-30 | 945 | 945 | 940 | 940 | 5,000 | 4,700 |
| 1989-11-29 | 936 | 950 | 936 | 950 | 13,000 | 4,750 |
| 1989-11-28 | 949 | 949 | 935 | 935 | 5,000 | 4,675 |
| 1989-11-27 | 931 | 950 | 931 | 950 | 12,000 | 4,750 |
| 1989-11-24 | 949 | 950 | 945 | 950 | 12,000 | 4,750 |
| 1989-11-22 | 930 | 940 | 930 | 934 | 9,000 | 4,670 |
| 1989-11-21 | 930 | 930 | 920 | 920 | 16,000 | 4,600 |
| 1989-11-20 | 931 | 935 | 930 | 930 | 13,000 | 4,650 |
| 1989-11-17 | 940 | 940 | 931 | 931 | 13,000 | 4,655 |
| 1989-11-16 | 940 | 950 | 935 | 935 | 12,000 | 4,675 |
| 1989-11-15 | 940 | 950 | 940 | 940 | 20,000 | 4,700 |
| 1989-11-14 | 940 | 969 | 940 | 941 | 11,000 | 4,705 |
| 1989-11-13 | 940 | 950 | 940 | 942 | 18,000 | 4,710 |
| 1989-11-10 | 940 | 950 | 940 | 950 | 14,000 | 4,750 |
| 1989-11-09 | 960 | 960 | 950 | 950 | 16,000 | 4,750 |
| 1989-11-08 | 950 | 960 | 940 | 960 | 21,000 | 4,800 |
| 1989-11-07 | 960 | 960 | 950 | 950 | 16,000 | 4,750 |
| 1989-11-06 | 950 | 960 | 950 | 960 | 5,000 | 4,800 |
| 1989-11-02 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1989-11-01 | 971 | 971 | 950 | 950 | 13,000 | 4,750 |
| 1989-10-31 | 970 | 970 | 970 | 970 | 6,000 | 4,850 |
| 1989-10-30 | 970 | 970 | 965 | 965 | 17,000 | 4,825 |
| 1989-10-27 | 979 | 979 | 970 | 970 | 30,000 | 4,850 |
| 1989-10-26 | 979 | 980 | 979 | 980 | 7,000 | 4,900 |
| 1989-10-25 | 980 | 981 | 970 | 979 | 120,000 | 4,895 |
| 1989-10-24 | 979 | 980 | 970 | 980 | 43,000 | 4,900 |
| 1989-10-23 | 982 | 983 | 975 | 980 | 37,000 | 4,900 |
| 1989-10-20 | 984 | 985 | 980 | 983 | 76,000 | 4,915 |
| 1989-10-19 | 969 | 988 | 969 | 988 | 61,000 | 4,940 |
| 1989-10-18 | 954 | 970 | 954 | 965 | 11,000 | 4,825 |
| 1989-10-17 | 950 | 953 | 950 | 953 | 19,000 | 4,765 |
| 1989-10-16 | 960 | 960 | 949 | 949 | 18,000 | 4,745 |
| 1989-10-13 | 952 | 960 | 952 | 960 | 10,000 | 4,800 |
| 1989-10-12 | 985 | 985 | 960 | 960 | 12,000 | 4,800 |
| 1989-10-11 | 996 | 996 | 980 | 980 | 36,000 | 4,900 |
| 1989-10-09 | 990 | 998 | 990 | 995 | 33,000 | 4,975 |
| 1989-10-06 | 950 | 980 | 950 | 980 | 46,000 | 4,900 |
| 1989-10-05 | 949 | 950 | 949 | 950 | 9,000 | 4,750 |
| 1989-10-04 | 933 | 951 | 933 | 950 | 12,000 | 4,750 |
| 1989-10-03 | 930 | 931 | 930 | 930 | 11,000 | 4,650 |
| 1989-10-02 | 930 | 950 | 930 | 950 | 16,000 | 4,750 |
| 1989-09-29 | 935 | 950 | 935 | 940 | 28,000 | 4,700 |
| 1989-09-28 | 935 | 935 | 934 | 935 | 5,000 | 4,675 |
| 1989-09-27 | 930 | 932 | 930 | 932 | 6,000 | 4,660 |
| 1989-09-26 | 921 | 932 | 921 | 932 | 12,000 | 4,660 |
| 1989-09-25 | 920 | 930 | 920 | 920 | 10,000 | 4,600 |
| 1989-09-22 | 930 | 930 | 920 | 930 | 21,000 | 4,650 |
| 1989-09-21 | 930 | 930 | 930 | 930 | 15,000 | 4,650 |
| 1989-09-19 | 932 | 932 | 930 | 932 | 11,000 | 4,660 |
| 1989-09-18 | 933 | 933 | 932 | 932 | 2,000 | 4,660 |
| 1989-09-14 | 931 | 932 | 930 | 932 | 9,000 | 4,660 |
| 1989-09-13 | 950 | 950 | 938 | 938 | 4,000 | 4,690 |
| 1989-09-12 | 948 | 950 | 942 | 950 | 19,000 | 4,750 |
| 1989-09-11 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 1989-09-08 | 931 | 949 | 931 | 949 | 2,000 | 4,745 |
| 1989-09-07 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1989-09-06 | 975 | 975 | 950 | 950 | 8,000 | 4,750 |
| 1989-09-05 | 970 | 975 | 960 | 975 | 7,000 | 4,875 |
| 1989-09-04 | 971 | 980 | 970 | 970 | 16,000 | 4,850 |
| 1989-09-01 | 915 | 961 | 915 | 961 | 394,000 | 4,805 |
| 1989-08-31 | 930 | 932 | 911 | 911 | 20,000 | 4,555 |
| 1989-08-30 | 980 | 980 | 980 | 980 | 8,000 | 4,900 |
| 1989-08-29 | 985 | 985 | 980 | 980 | 64,000 | 4,900 |
| 1989-08-28 | 995 | 995 | 984 | 985 | 30,000 | 4,925 |
| 1989-08-25 | 950 | 999 | 950 | 999 | 90,000 | 4,995 |
| 1989-08-24 | 961 | 961 | 950 | 950 | 15,000 | 4,750 |
| 1989-08-23 | 964 | 964 | 951 | 951 | 36,000 | 4,755 |
| 1989-08-22 | 955 | 965 | 950 | 964 | 72,000 | 4,820 |
| 1989-08-21 | 946 | 950 | 946 | 947 | 27,000 | 4,735 |
| 1989-08-18 | 945 | 950 | 945 | 945 | 74,000 | 4,725 |
| 1989-08-17 | 940 | 961 | 940 | 945 | 36,000 | 4,725 |
| 1989-08-16 | 920 | 921 | 920 | 920 | 84,000 | 4,600 |
| 1989-08-15 | 925 | 925 | 918 | 918 | 21,000 | 4,590 |
| 1989-08-14 | 920 | 925 | 920 | 920 | 12,000 | 4,600 |
| 1989-08-11 | 925 | 925 | 920 | 920 | 27,000 | 4,600 |
| 1989-08-10 | 922 | 925 | 920 | 920 | 22,000 | 4,600 |
| 1989-08-09 | 925 | 926 | 925 | 925 | 13,000 | 4,625 |
| 1989-08-08 | 933 | 933 | 925 | 925 | 43,000 | 4,625 |
| 1989-08-07 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1989-08-04 | 948 | 948 | 935 | 935 | 10,000 | 4,675 |
| 1989-08-03 | 936 | 949 | 935 | 949 | 7,000 | 4,745 |
| 1989-08-02 | 945 | 945 | 935 | 935 | 9,000 | 4,675 |
| 1989-08-01 | 930 | 940 | 930 | 935 | 21,000 | 4,675 |
| 1989-07-31 | 940 | 940 | 929 | 929 | 6,000 | 4,645 |
| 1989-07-28 | 915 | 915 | 910 | 910 | 5,000 | 4,550 |
| 1989-07-27 | 910 | 915 | 906 | 915 | 11,000 | 4,575 |
| 1989-07-26 | 910 | 910 | 910 | 910 | 9,000 | 4,550 |
| 1989-07-25 | 921 | 921 | 910 | 910 | 43,000 | 4,550 |
| 1989-07-24 | 921 | 921 | 921 | 921 | 8,000 | 4,605 |
| 1989-07-21 | 921 | 921 | 921 | 921 | 3,000 | 4,605 |
| 1989-07-20 | 922 | 939 | 922 | 939 | 5,000 | 4,695 |
| 1989-07-19 | 938 | 939 | 921 | 921 | 12,000 | 4,605 |
| 1989-07-18 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1989-07-14 | 921 | 925 | 921 | 925 | 6,000 | 4,625 |
| 1989-07-13 | 930 | 940 | 921 | 921 | 27,000 | 4,605 |
| 1989-07-12 | 940 | 940 | 935 | 935 | 19,000 | 4,675 |
| 1989-07-11 | 930 | 940 | 930 | 940 | 19,000 | 4,700 |
| 1989-07-10 | 921 | 940 | 921 | 940 | 10,000 | 4,700 |
| 1989-07-07 | 910 | 940 | 910 | 940 | 6,000 | 4,700 |
| 1989-07-06 | 910 | 910 | 900 | 901 | 11,000 | 4,505 |
| 1989-07-03 | 905 | 905 | 900 | 900 | 3,000 | 4,500 |
| 1989-06-30 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 1989-06-29 | 920 | 925 | 920 | 920 | 10,000 | 4,600 |
| 1989-06-28 | 930 | 930 | 930 | 930 | 6,000 | 4,650 |
| 1989-06-27 | 910 | 910 | 900 | 905 | 14,000 | 4,525 |
| 1989-06-26 | 900 | 905 | 900 | 905 | 9,000 | 4,525 |
| 1989-06-23 | 910 | 910 | 910 | 910 | 13,000 | 4,550 |
| 1989-06-22 | 920 | 921 | 920 | 920 | 9,000 | 4,600 |
| 1989-06-21 | 925 | 925 | 920 | 920 | 12,000 | 4,600 |
| 1989-06-20 | 920 | 926 | 920 | 925 | 12,000 | 4,625 |
| 1989-06-19 | 930 | 930 | 920 | 920 | 4,000 | 4,600 |
| 1989-06-16 | 931 | 931 | 930 | 931 | 25,000 | 4,655 |
| 1989-06-15 | 932 | 940 | 932 | 932 | 5,000 | 4,660 |
| 1989-06-13 | 930 | 932 | 930 | 932 | 24,000 | 4,660 |
| 1989-06-12 | 930 | 932 | 930 | 932 | 5,000 | 4,660 |
| 1989-06-09 | 930 | 930 | 930 | 930 | 11,000 | 4,650 |
| 1989-06-08 | 932 | 932 | 932 | 932 | 2,000 | 4,660 |
| 1989-06-07 | 931 | 932 | 931 | 932 | 7,000 | 4,660 |
| 1989-06-06 | 932 | 932 | 932 | 932 | 5,000 | 4,660 |
| 1989-06-05 | 951 | 951 | 931 | 931 | 9,000 | 4,655 |
| 1989-06-02 | 953 | 955 | 953 | 953 | 7,000 | 4,765 |
| 1989-06-01 | 950 | 960 | 950 | 952 | 9,000 | 4,760 |
| 1989-05-31 | 934 | 960 | 934 | 950 | 20,000 | 4,750 |
| 1989-05-30 | 941 | 945 | 930 | 930 | 35,000 | 4,650 |
| 1989-05-29 | 940 | 945 | 940 | 945 | 15,000 | 4,725 |
| 1989-05-26 | 940 | 940 | 940 | 940 | 17,000 | 4,700 |
| 1989-05-25 | 965 | 980 | 965 | 980 | 7,000 | 4,900 |
| 1989-05-24 | 962 | 980 | 962 | 965 | 11,000 | 4,825 |
| 1989-05-23 | 980 | 980 | 960 | 960 | 18,000 | 4,800 |
| 1989-05-22 | 962 | 987 | 962 | 985 | 22,000 | 4,925 |
| 1989-05-19 | 950 | 960 | 950 | 960 | 8,000 | 4,800 |
| 1989-05-18 | 948 | 955 | 939 | 950 | 51,000 | 4,750 |
| 1989-05-16 | 939 | 940 | 939 | 939 | 18,000 | 4,695 |
| 1989-05-15 | 945 | 945 | 939 | 939 | 12,000 | 4,695 |
| 1989-05-12 | 940 | 949 | 939 | 939 | 11,000 | 4,695 |
| 1989-05-11 | 940 | 940 | 940 | 940 | 14,000 | 4,700 |
| 1989-05-10 | 949 | 949 | 940 | 940 | 3,000 | 4,700 |
| 1989-05-09 | 944 | 949 | 939 | 939 | 25,000 | 4,695 |
| 1989-05-08 | 947 | 950 | 940 | 950 | 15,000 | 4,750 |
| 1989-05-02 | 940 | 950 | 940 | 945 | 10,000 | 4,725 |
| 1989-05-01 | 946 | 950 | 940 | 950 | 13,000 | 4,750 |
| 1989-04-28 | 931 | 933 | 931 | 933 | 2,000 | 4,665 |
| 1989-04-27 | 925 | 930 | 925 | 930 | 5,000 | 4,650 |
| 1989-04-26 | 930 | 931 | 916 | 916 | 9,000 | 4,580 |
| 1989-04-25 | 930 | 931 | 916 | 931 | 8,000 | 4,655 |
| 1989-04-21 | 925 | 930 | 910 | 910 | 9,000 | 4,550 |
| 1989-04-20 | 940 | 950 | 925 | 925 | 22,000 | 4,625 |
| 1989-04-19 | 936 | 940 | 936 | 940 | 3,000 | 4,700 |
| 1989-04-18 | 940 | 940 | 935 | 935 | 9,000 | 4,675 |
| 1989-04-17 | 935 | 935 | 932 | 933 | 9,000 | 4,665 |
| 1989-04-14 | 950 | 950 | 935 | 935 | 24,000 | 4,675 |
| 1989-04-13 | 953 | 960 | 940 | 940 | 65,000 | 4,700 |
| 1989-04-12 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1989-04-11 | 912 | 920 | 900 | 900 | 13,000 | 4,500 |
| 1989-04-10 | 942 | 942 | 942 | 942 | 28,000 | 4,710 |
| 1989-04-07 | 882 | 882 | 880 | 882 | 18,000 | 4,410 |
| 1989-04-06 | 871 | 872 | 871 | 872 | 8,000 | 4,360 |
| 1989-04-05 | 879 | 879 | 870 | 879 | 10,000 | 4,395 |
| 1989-04-04 | 870 | 880 | 870 | 879 | 12,000 | 4,395 |
| 1989-04-03 | 870 | 870 | 860 | 860 | 11,000 | 4,300 |
| 1989-03-31 | 852 | 858 | 850 | 855 | 8,000 | 4,275 |
| 1989-03-30 | 850 | 851 | 850 | 850 | 9,000 | 4,250 |
| 1989-03-29 | 870 | 870 | 860 | 860 | 12,000 | 4,300 |
| 1989-03-28 | 867 | 867 | 867 | 867 | 2,000 | 4,335 |
| 1989-03-27 | 862 | 862 | 861 | 861 | 5,000 | 4,305 |
| 1989-03-24 | 877 | 877 | 860 | 860 | 18,000 | 4,300 |
| 1989-03-23 | 869 | 876 | 860 | 876 | 6,000 | 4,380 |
| 1989-03-22 | 869 | 890 | 869 | 870 | 13,000 | 4,350 |
| 1989-03-20 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 1989-03-17 | 900 | 910 | 900 | 902 | 11,000 | 4,510 |
| 1989-03-16 | 915 | 915 | 905 | 905 | 16,000 | 4,525 |
| 1989-03-15 | 910 | 915 | 910 | 910 | 14,000 | 4,550 |
| 1989-03-14 | 911 | 915 | 910 | 915 | 12,000 | 4,575 |
| 1989-03-13 | 915 | 915 | 911 | 911 | 7,000 | 4,555 |
| 1989-03-10 | 915 | 915 | 910 | 910 | 8,000 | 4,550 |
| 1989-03-09 | 930 | 930 | 920 | 920 | 10,000 | 4,600 |
| 1989-03-08 | 926 | 930 | 925 | 925 | 14,000 | 4,625 |
| 1989-03-07 | 930 | 930 | 920 | 921 | 6,000 | 4,605 |
| 1989-03-06 | 915 | 920 | 915 | 920 | 11,000 | 4,600 |
| 1989-03-03 | 920 | 920 | 915 | 915 | 10,000 | 4,575 |
| 1989-03-02 | 902 | 904 | 902 | 904 | 3,000 | 4,520 |
| 1989-03-01 | 920 | 920 | 900 | 900 | 13,000 | 4,500 |
| 1989-02-28 | 915 | 920 | 915 | 916 | 10,000 | 4,580 |
| 1989-02-27 | 929 | 935 | 916 | 920 | 23,000 | 4,600 |
| 1989-02-23 | 940 | 940 | 930 | 938 | 12,000 | 4,690 |
| 1989-02-22 | 916 | 916 | 916 | 916 | 8,000 | 4,580 |
| 1989-02-21 | 940 | 940 | 915 | 940 | 15,000 | 4,700 |
| 1989-02-20 | 920 | 939 | 910 | 939 | 9,000 | 4,695 |
| 1989-02-17 | 920 | 930 | 915 | 915 | 5,000 | 4,575 |
| 1989-02-16 | 919 | 920 | 919 | 920 | 12,000 | 4,600 |
| 1989-02-15 | 920 | 930 | 920 | 920 | 9,000 | 4,600 |
| 1989-02-14 | 930 | 940 | 920 | 920 | 4,000 | 4,600 |
| 1989-02-13 | 945 | 950 | 930 | 930 | 6,000 | 4,650 |
| 1989-02-10 | 951 | 959 | 950 | 950 | 9,000 | 4,750 |
| 1989-02-09 | 950 | 950 | 945 | 950 | 15,000 | 4,750 |
| 1989-02-08 | 969 | 969 | 959 | 959 | 2,000 | 4,795 |
| 1989-02-07 | 959 | 970 | 959 | 970 | 24,000 | 4,850 |
| 1989-02-06 | 960 | 970 | 950 | 960 | 14,000 | 4,800 |
| 1989-02-03 | 970 | 970 | 960 | 960 | 16,000 | 4,800 |
| 1989-02-02 | 960 | 970 | 960 | 970 | 12,000 | 4,850 |
| 1989-02-01 | 1,010 | 1,010 | 980 | 980 | 40,000 | 4,900 |
| 1989-01-31 | 1,010 | 1,020 | 1,010 | 1,010 | 34,000 | 5,050 |
| 1989-01-30 | 998 | 1,020 | 998 | 1,000 | 100,000 | 5,000 |
| 1989-01-27 | 950 | 971 | 949 | 951 | 50,000 | 4,755 |
| 1989-01-26 | 901 | 920 | 900 | 920 | 31,000 | 4,600 |
| 1989-01-25 | 900 | 900 | 895 | 900 | 32,000 | 4,500 |
| 1989-01-24 | 871 | 890 | 871 | 890 | 20,000 | 4,450 |
| 1989-01-23 | 870 | 870 | 870 | 870 | 11,000 | 4,350 |
| 1989-01-20 | 881 | 881 | 865 | 870 | 17,000 | 4,350 |
| 1989-01-19 | 880 | 885 | 877 | 880 | 18,000 | 4,400 |
| 1989-01-18 | 880 | 880 | 875 | 880 | 48,000 | 4,400 |
| 1989-01-17 | 880 | 881 | 875 | 881 | 34,000 | 4,405 |
| 1989-01-13 | 879 | 880 | 875 | 875 | 35,000 | 4,375 |
| 1989-01-12 | 880 | 880 | 875 | 875 | 19,000 | 4,375 |
| 1989-01-11 | 860 | 870 | 855 | 856 | 50,000 | 4,280 |
| 1989-01-10 | 879 | 879 | 858 | 860 | 82,000 | 4,300 |
| 1989-01-09 | 878 | 880 | 876 | 880 | 12,000 | 4,400 |
| 1989-01-06 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1989-01-05 | 880 | 880 | 880 | 880 | 11,000 | 4,400 |
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
