6643 (株)戸上電機製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1990-12-26 | 605 | 610 | 585 | 610 | 7,000 | 3,050 |
| 1990-12-25 | 610 | 615 | 610 | 610 | 7,000 | 3,050 |
| 1990-12-21 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1990-12-20 | 630 | 630 | 615 | 630 | 7,000 | 3,150 |
| 1990-12-19 | 630 | 642 | 630 | 631 | 5,000 | 3,155 |
| 1990-12-18 | 630 | 630 | 629 | 629 | 6,000 | 3,145 |
| 1990-12-17 | 648 | 648 | 629 | 629 | 2,000 | 3,145 |
| 1990-12-14 | 659 | 659 | 652 | 652 | 3,000 | 3,260 |
| 1990-12-13 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1990-12-11 | 629 | 629 | 626 | 626 | 9,000 | 3,130 |
| 1990-12-10 | 629 | 629 | 626 | 626 | 14,000 | 3,130 |
| 1990-12-07 | 601 | 630 | 601 | 630 | 67,000 | 3,150 |
| 1990-12-06 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1990-12-05 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1990-12-03 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1990-11-30 | 620 | 630 | 620 | 630 | 6,000 | 3,150 |
| 1990-11-29 | 649 | 650 | 649 | 650 | 7,000 | 3,250 |
| 1990-11-26 | 660 | 680 | 660 | 680 | 7,000 | 3,400 |
| 1990-11-22 | 679 | 679 | 670 | 670 | 2,000 | 3,350 |
| 1990-11-21 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1990-11-20 | 700 | 700 | 699 | 699 | 3,000 | 3,495 |
| 1990-11-19 | 720 | 720 | 711 | 711 | 7,000 | 3,555 |
| 1990-11-16 | 693 | 700 | 682 | 700 | 26,000 | 3,500 |
| 1990-11-15 | 690 | 690 | 681 | 690 | 22,000 | 3,450 |
| 1990-11-14 | 650 | 661 | 650 | 661 | 11,000 | 3,305 |
| 1990-11-13 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1990-11-09 | 640 | 640 | 625 | 625 | 4,000 | 3,125 |
| 1990-11-08 | 651 | 660 | 640 | 640 | 9,000 | 3,200 |
| 1990-11-07 | 670 | 670 | 661 | 661 | 4,000 | 3,305 |
| 1990-11-06 | 682 | 682 | 670 | 670 | 20,000 | 3,350 |
| 1990-11-02 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1990-11-01 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1990-10-31 | 695 | 710 | 690 | 690 | 11,000 | 3,450 |
| 1990-10-30 | 701 | 703 | 690 | 690 | 7,000 | 3,450 |
| 1990-10-29 | 720 | 720 | 700 | 700 | 19,000 | 3,500 |
| 1990-10-26 | 720 | 720 | 710 | 720 | 34,000 | 3,600 |
| 1990-10-25 | 701 | 710 | 700 | 710 | 12,000 | 3,550 |
| 1990-10-24 | 710 | 720 | 700 | 700 | 12,000 | 3,500 |
| 1990-10-23 | 710 | 710 | 700 | 700 | 56,000 | 3,500 |
| 1990-10-22 | 660 | 685 | 650 | 680 | 128,000 | 3,400 |
| 1990-10-19 | 650 | 650 | 640 | 640 | 28,000 | 3,200 |
| 1990-10-18 | 631 | 631 | 630 | 630 | 6,000 | 3,150 |
| 1990-10-17 | 645 | 645 | 630 | 630 | 9,000 | 3,150 |
| 1990-10-16 | 650 | 650 | 648 | 650 | 4,000 | 3,250 |
| 1990-10-15 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 1990-10-12 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1990-10-11 | 657 | 665 | 657 | 665 | 4,000 | 3,325 |
| 1990-10-09 | 657 | 657 | 657 | 657 | 7,000 | 3,285 |
| 1990-10-08 | 637 | 637 | 637 | 637 | 8,000 | 3,185 |
| 1990-10-05 | 620 | 647 | 620 | 647 | 7,000 | 3,235 |
| 1990-10-04 | 620 | 620 | 615 | 620 | 8,000 | 3,100 |
| 1990-10-03 | 611 | 620 | 611 | 615 | 13,000 | 3,075 |
| 1990-10-02 | 607 | 607 | 595 | 600 | 9,000 | 3,000 |
| 1990-10-01 | 627 | 627 | 627 | 627 | 8,000 | 3,135 |
| 1990-09-28 | 658 | 658 | 658 | 658 | 4,000 | 3,290 |
| 1990-09-27 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1990-09-26 | 703 | 703 | 680 | 680 | 3,000 | 3,400 |
| 1990-09-25 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1990-09-21 | 739 | 739 | 710 | 710 | 16,000 | 3,550 |
| 1990-09-20 | 730 | 730 | 729 | 729 | 103,000 | 3,645 |
| 1990-09-19 | 752 | 752 | 740 | 740 | 2,000 | 3,700 |
| 1990-09-18 | 772 | 772 | 752 | 752 | 4,000 | 3,760 |
| 1990-09-17 | 772 | 772 | 772 | 772 | 2,000 | 3,860 |
| 1990-09-14 | 772 | 772 | 772 | 772 | 2,000 | 3,860 |
| 1990-09-12 | 761 | 770 | 761 | 762 | 4,000 | 3,810 |
| 1990-09-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1990-09-10 | 749 | 760 | 749 | 760 | 15,000 | 3,800 |
| 1990-09-07 | 739 | 739 | 739 | 739 | 5,000 | 3,695 |
| 1990-09-06 | 750 | 750 | 749 | 749 | 4,000 | 3,745 |
| 1990-09-05 | 772 | 772 | 770 | 770 | 7,000 | 3,850 |
| 1990-09-04 | 798 | 800 | 770 | 770 | 12,000 | 3,850 |
| 1990-09-03 | 797 | 800 | 791 | 800 | 13,000 | 4,000 |
| 1990-08-31 | 770 | 792 | 770 | 790 | 24,000 | 3,950 |
| 1990-08-30 | 800 | 801 | 780 | 780 | 10,000 | 3,900 |
| 1990-08-29 | 801 | 802 | 800 | 800 | 5,000 | 4,000 |
| 1990-08-28 | 800 | 818 | 800 | 800 | 18,000 | 4,000 |
| 1990-08-27 | 799 | 799 | 779 | 779 | 3,000 | 3,895 |
| 1990-08-24 | 800 | 800 | 785 | 785 | 33,000 | 3,925 |
| 1990-08-23 | 827 | 831 | 814 | 814 | 28,000 | 4,070 |
| 1990-08-22 | 865 | 865 | 842 | 842 | 11,000 | 4,210 |
| 1990-08-21 | 865 | 875 | 865 | 875 | 8,000 | 4,375 |
| 1990-08-20 | 865 | 865 | 865 | 865 | 6,000 | 4,325 |
| 1990-08-17 | 880 | 880 | 875 | 875 | 29,000 | 4,375 |
| 1990-08-16 | 871 | 871 | 868 | 868 | 11,000 | 4,340 |
| 1990-08-15 | 842 | 842 | 841 | 841 | 3,000 | 4,205 |
| 1990-08-14 | 829 | 840 | 829 | 840 | 9,000 | 4,200 |
| 1990-08-13 | 899 | 899 | 850 | 850 | 7,000 | 4,250 |
| 1990-08-10 | 899 | 900 | 899 | 899 | 4,000 | 4,495 |
| 1990-08-09 | 899 | 899 | 899 | 899 | 3,000 | 4,495 |
| 1990-08-08 | 880 | 900 | 880 | 900 | 24,000 | 4,500 |
| 1990-08-03 | 989 | 990 | 985 | 990 | 19,000 | 4,950 |
| 1990-08-02 | 995 | 995 | 990 | 990 | 33,000 | 4,950 |
| 1990-08-01 | 995 | 1,000 | 995 | 1,000 | 23,000 | 5,000 |
| 1990-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1990-07-27 | 992 | 1,020 | 992 | 995 | 22,000 | 4,975 |
| 1990-07-26 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1990-07-25 | 990 | 1,020 | 990 | 992 | 14,000 | 4,960 |
| 1990-07-24 | 981 | 991 | 981 | 991 | 9,000 | 4,955 |
| 1990-07-23 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1990-07-20 | 1,040 | 1,040 | 1,030 | 1,030 | 24,000 | 5,150 |
| 1990-07-19 | 1,050 | 1,050 | 1,020 | 1,020 | 20,000 | 5,100 |
| 1990-07-18 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 5,250 |
| 1990-07-17 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 5,100 |
| 1990-07-16 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1990-07-13 | 1,060 | 1,080 | 1,050 | 1,050 | 28,000 | 5,250 |
| 1990-07-12 | 1,070 | 1,080 | 1,050 | 1,080 | 63,000 | 5,400 |
| 1990-07-11 | 1,080 | 1,090 | 1,060 | 1,070 | 28,000 | 5,350 |
| 1990-07-10 | 1,090 | 1,100 | 1,070 | 1,090 | 82,000 | 5,450 |
| 1990-07-09 | 1,050 | 1,100 | 1,040 | 1,080 | 83,000 | 5,400 |
| 1990-07-06 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 | 5,250 |
| 1990-07-05 | 1,040 | 1,050 | 1,020 | 1,040 | 67,000 | 5,200 |
| 1990-07-04 | 985 | 1,030 | 982 | 1,020 | 81,000 | 5,100 |
| 1990-07-03 | 985 | 995 | 981 | 981 | 22,000 | 4,905 |
| 1990-07-02 | 986 | 987 | 970 | 970 | 23,000 | 4,850 |
| 1990-06-29 | 970 | 989 | 970 | 985 | 13,000 | 4,925 |
| 1990-06-28 | 970 | 970 | 965 | 970 | 6,000 | 4,850 |
| 1990-06-27 | 950 | 950 | 940 | 940 | 18,000 | 4,700 |
| 1990-06-26 | 969 | 969 | 969 | 969 | 6,000 | 4,845 |
| 1990-06-25 | 964 | 970 | 964 | 970 | 7,000 | 4,850 |
| 1990-06-22 | 989 | 989 | 970 | 970 | 18,000 | 4,850 |
| 1990-06-21 | 990 | 990 | 980 | 990 | 22,000 | 4,950 |
| 1990-06-20 | 999 | 1,000 | 995 | 995 | 6,000 | 4,975 |
| 1990-06-19 | 996 | 1,000 | 995 | 1,000 | 17,000 | 5,000 |
| 1990-06-18 | 999 | 1,010 | 995 | 995 | 32,000 | 4,975 |
| 1990-06-15 | 995 | 1,000 | 990 | 995 | 36,000 | 4,975 |
| 1990-06-14 | 999 | 999 | 985 | 985 | 12,000 | 4,925 |
| 1990-06-13 | 985 | 1,000 | 980 | 1,000 | 12,000 | 5,000 |
| 1990-06-12 | 985 | 990 | 985 | 985 | 9,000 | 4,925 |
| 1990-06-11 | 980 | 995 | 975 | 995 | 36,000 | 4,975 |
| 1990-06-08 | 980 | 990 | 980 | 981 | 10,000 | 4,905 |
| 1990-06-07 | 963 | 980 | 960 | 980 | 27,000 | 4,900 |
| 1990-06-06 | 972 | 972 | 966 | 966 | 39,000 | 4,830 |
| 1990-06-05 | 978 | 978 | 972 | 972 | 26,000 | 4,860 |
| 1990-06-04 | 990 | 990 | 980 | 980 | 46,000 | 4,900 |
| 1990-06-01 | 980 | 996 | 980 | 996 | 12,000 | 4,980 |
| 1990-05-31 | 970 | 971 | 970 | 970 | 19,000 | 4,850 |
| 1990-05-30 | 960 | 960 | 960 | 960 | 8,000 | 4,800 |
| 1990-05-29 | 995 | 995 | 950 | 950 | 14,000 | 4,750 |
| 1990-05-28 | 985 | 996 | 985 | 985 | 16,000 | 4,925 |
| 1990-05-25 | 999 | 999 | 980 | 995 | 22,000 | 4,975 |
| 1990-05-24 | 1,010 | 1,010 | 990 | 999 | 45,000 | 4,995 |
| 1990-05-23 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1990-05-22 | 1,020 | 1,050 | 1,000 | 1,020 | 23,000 | 5,100 |
| 1990-05-21 | 999 | 1,000 | 995 | 1,000 | 37,000 | 5,000 |
| 1990-05-18 | 985 | 985 | 979 | 979 | 7,000 | 4,895 |
| 1990-05-17 | 950 | 965 | 949 | 965 | 22,000 | 4,825 |
| 1990-05-16 | 969 | 969 | 950 | 950 | 5,000 | 4,750 |
| 1990-05-15 | 994 | 994 | 970 | 970 | 11,000 | 4,850 |
| 1990-05-14 | 1,000 | 1,000 | 993 | 995 | 15,000 | 4,975 |
| 1990-05-11 | 999 | 1,000 | 998 | 1,000 | 30,000 | 5,000 |
| 1990-05-10 | 970 | 1,000 | 970 | 1,000 | 53,000 | 5,000 |
| 1990-05-08 | 920 | 920 | 920 | 920 | 86,000 | 4,600 |
| 1990-05-07 | 881 | 881 | 880 | 880 | 10,000 | 4,400 |
| 1990-05-02 | 886 | 886 | 871 | 871 | 21,000 | 4,355 |
| 1990-04-27 | 880 | 881 | 870 | 870 | 25,000 | 4,350 |
| 1990-04-26 | 875 | 885 | 875 | 880 | 19,000 | 4,400 |
| 1990-04-25 | 873 | 874 | 872 | 874 | 6,000 | 4,370 |
| 1990-04-24 | 871 | 871 | 870 | 870 | 9,000 | 4,350 |
| 1990-04-23 | 871 | 871 | 870 | 870 | 9,000 | 4,350 |
| 1990-04-19 | 862 | 862 | 861 | 861 | 2,000 | 4,305 |
| 1990-04-18 | 880 | 880 | 860 | 860 | 3,000 | 4,300 |
| 1990-04-17 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1990-04-16 | 895 | 900 | 893 | 893 | 7,000 | 4,465 |
| 1990-04-13 | 900 | 900 | 893 | 895 | 12,000 | 4,475 |
| 1990-04-12 | 905 | 905 | 905 | 905 | 7,000 | 4,525 |
| 1990-04-11 | 900 | 900 | 895 | 895 | 24,000 | 4,475 |
| 1990-04-06 | 770 | 801 | 770 | 790 | 26,000 | 3,950 |
| 1990-04-04 | 840 | 850 | 820 | 820 | 34,000 | 4,100 |
| 1990-03-29 | 970 | 980 | 970 | 980 | 8,000 | 4,900 |
| 1990-03-28 | 940 | 960 | 940 | 960 | 15,000 | 4,800 |
| 1990-03-27 | 911 | 921 | 911 | 920 | 10,000 | 4,600 |
| 1990-03-26 | 885 | 920 | 885 | 905 | 14,000 | 4,525 |
| 1990-03-23 | 929 | 929 | 880 | 880 | 12,000 | 4,400 |
| 1990-03-22 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 1990-03-20 | 950 | 951 | 949 | 949 | 6,000 | 4,745 |
| 1990-03-19 | 1,030 | 1,030 | 980 | 980 | 21,000 | 4,900 |
| 1990-03-16 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 | 5,150 |
| 1990-03-14 | 1,010 | 1,010 | 990 | 990 | 18,000 | 4,950 |
| 1990-03-13 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 | 5,300 |
| 1990-03-12 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-03-09 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1990-03-08 | 1,100 | 1,110 | 1,090 | 1,090 | 21,000 | 5,450 |
| 1990-03-07 | 1,100 | 1,110 | 1,100 | 1,110 | 24,000 | 5,550 |
| 1990-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1990-03-05 | 1,080 | 1,130 | 1,070 | 1,130 | 43,000 | 5,650 |
| 1990-03-02 | 1,090 | 1,100 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1990-03-01 | 1,100 | 1,120 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1990-02-28 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 5,600 |
| 1990-02-27 | 1,040 | 1,040 | 990 | 1,000 | 42,000 | 5,000 |
| 1990-02-23 | 1,120 | 1,120 | 1,100 | 1,120 | 28,000 | 5,600 |
| 1990-02-22 | 1,150 | 1,150 | 1,110 | 1,130 | 38,000 | 5,650 |
| 1990-02-21 | 1,180 | 1,190 | 1,130 | 1,160 | 48,000 | 5,800 |
| 1990-02-20 | 1,130 | 1,180 | 1,130 | 1,180 | 27,000 | 5,900 |
| 1990-02-19 | 1,160 | 1,160 | 1,130 | 1,130 | 29,000 | 5,650 |
| 1990-02-16 | 1,180 | 1,190 | 1,150 | 1,160 | 33,000 | 5,800 |
| 1990-02-15 | 1,160 | 1,180 | 1,130 | 1,170 | 41,000 | 5,850 |
| 1990-02-14 | 1,210 | 1,210 | 1,130 | 1,200 | 73,000 | 6,000 |
| 1990-02-13 | 1,220 | 1,220 | 1,190 | 1,210 | 99,000 | 6,050 |
| 1990-02-09 | 1,220 | 1,220 | 1,200 | 1,210 | 219,000 | 6,050 |
| 1990-02-08 | 1,140 | 1,220 | 1,140 | 1,220 | 534,000 | 6,100 |
| 1990-02-07 | 1,140 | 1,140 | 1,130 | 1,130 | 120,000 | 5,650 |
| 1990-02-06 | 1,130 | 1,140 | 1,110 | 1,120 | 83,000 | 5,600 |
| 1990-02-05 | 1,120 | 1,130 | 1,120 | 1,120 | 23,000 | 5,600 |
| 1990-02-02 | 1,090 | 1,110 | 1,090 | 1,110 | 12,000 | 5,550 |
| 1990-02-01 | 1,100 | 1,100 | 1,080 | 1,080 | 37,000 | 5,400 |
| 1990-01-31 | 1,120 | 1,120 | 1,100 | 1,110 | 9,000 | 5,550 |
| 1990-01-30 | 1,100 | 1,130 | 1,100 | 1,130 | 23,000 | 5,650 |
| 1990-01-29 | 1,140 | 1,140 | 1,090 | 1,090 | 53,000 | 5,450 |
| 1990-01-26 | 1,130 | 1,150 | 1,120 | 1,130 | 96,000 | 5,650 |
| 1990-01-25 | 1,100 | 1,120 | 1,080 | 1,120 | 30,000 | 5,600 |
| 1990-01-24 | 1,100 | 1,110 | 1,100 | 1,110 | 56,000 | 5,550 |
| 1990-01-23 | 1,120 | 1,130 | 1,100 | 1,100 | 49,000 | 5,500 |
| 1990-01-22 | 1,110 | 1,130 | 1,100 | 1,130 | 27,000 | 5,650 |
| 1990-01-19 | 1,120 | 1,130 | 1,110 | 1,110 | 72,000 | 5,550 |
| 1990-01-18 | 1,160 | 1,170 | 1,130 | 1,130 | 145,000 | 5,650 |
| 1990-01-17 | 1,130 | 1,210 | 1,100 | 1,170 | 597,000 | 5,850 |
| 1990-01-16 | 1,130 | 1,130 | 1,080 | 1,130 | 243,000 | 5,650 |
| 1990-01-12 | 1,100 | 1,160 | 1,100 | 1,140 | 714,000 | 5,700 |
| 1990-01-11 | 1,050 | 1,080 | 1,050 | 1,080 | 231,000 | 5,400 |
| 1990-01-10 | 1,090 | 1,090 | 1,050 | 1,050 | 316,000 | 5,250 |
| 1990-01-09 | 995 | 1,050 | 995 | 1,050 | 273,000 | 5,250 |
| 1990-01-08 | 999 | 1,000 | 996 | 999 | 48,000 | 4,995 |
| 1990-01-05 | 997 | 1,020 | 997 | 1,000 | 33,000 | 5,000 |
| 1990-01-04 | 995 | 1,000 | 995 | 995 | 9,000 | 4,975 |
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
