6643 (株)戸上電機製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-12-20 | 670 | 688 | 670 | 680 | 16,000 | 3,400 |
| 1991-12-19 | 669 | 675 | 669 | 670 | 16,000 | 3,350 |
| 1991-12-18 | 670 | 680 | 670 | 679 | 10,000 | 3,395 |
| 1991-12-17 | 655 | 670 | 655 | 670 | 7,000 | 3,350 |
| 1991-12-16 | 665 | 665 | 650 | 650 | 15,000 | 3,250 |
| 1991-12-13 | 650 | 660 | 650 | 650 | 17,000 | 3,250 |
| 1991-12-12 | 642 | 642 | 642 | 642 | 2,000 | 3,210 |
| 1991-12-11 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-12-10 | 655 | 655 | 650 | 650 | 6,000 | 3,250 |
| 1991-12-09 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1991-12-06 | 650 | 658 | 650 | 655 | 14,000 | 3,275 |
| 1991-12-05 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1991-12-04 | 645 | 655 | 645 | 655 | 4,000 | 3,275 |
| 1991-12-03 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1991-11-29 | 668 | 675 | 660 | 675 | 16,000 | 3,375 |
| 1991-11-28 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1991-11-27 | 655 | 670 | 650 | 670 | 11,000 | 3,350 |
| 1991-11-26 | 653 | 666 | 653 | 655 | 21,000 | 3,275 |
| 1991-11-25 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1991-11-22 | 655 | 655 | 654 | 655 | 16,000 | 3,275 |
| 1991-11-21 | 630 | 655 | 630 | 655 | 6,000 | 3,275 |
| 1991-11-20 | 633 | 633 | 620 | 625 | 14,000 | 3,125 |
| 1991-11-19 | 635 | 645 | 633 | 633 | 5,000 | 3,165 |
| 1991-11-18 | 655 | 655 | 625 | 625 | 4,000 | 3,125 |
| 1991-11-14 | 671 | 671 | 655 | 655 | 7,000 | 3,275 |
| 1991-11-13 | 674 | 674 | 670 | 670 | 8,000 | 3,350 |
| 1991-11-12 | 679 | 680 | 670 | 678 | 12,000 | 3,390 |
| 1991-11-11 | 683 | 683 | 680 | 680 | 7,000 | 3,400 |
| 1991-11-08 | 695 | 695 | 686 | 686 | 17,000 | 3,430 |
| 1991-11-06 | 700 | 700 | 690 | 695 | 31,000 | 3,475 |
| 1991-11-05 | 700 | 705 | 700 | 705 | 18,000 | 3,525 |
| 1991-11-01 | 685 | 700 | 685 | 700 | 65,000 | 3,500 |
| 1991-10-31 | 650 | 675 | 650 | 675 | 22,000 | 3,375 |
| 1991-10-30 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1991-10-29 | 650 | 650 | 649 | 649 | 4,000 | 3,245 |
| 1991-10-28 | 626 | 640 | 626 | 640 | 25,000 | 3,200 |
| 1991-10-25 | 621 | 621 | 620 | 620 | 22,000 | 3,100 |
| 1991-10-24 | 628 | 628 | 620 | 620 | 8,000 | 3,100 |
| 1991-10-23 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-10-22 | 622 | 622 | 621 | 621 | 9,000 | 3,105 |
| 1991-10-21 | 631 | 631 | 620 | 620 | 4,000 | 3,100 |
| 1991-10-18 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 1991-10-17 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-15 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1991-10-14 | 645 | 645 | 645 | 645 | 7,000 | 3,225 |
| 1991-10-09 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1991-10-08 | 640 | 649 | 640 | 649 | 4,000 | 3,245 |
| 1991-10-07 | 650 | 650 | 643 | 643 | 6,000 | 3,215 |
| 1991-10-04 | 674 | 674 | 655 | 655 | 6,000 | 3,275 |
| 1991-10-03 | 671 | 671 | 665 | 665 | 6,000 | 3,325 |
| 1991-10-02 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1991-10-01 | 635 | 655 | 635 | 655 | 13,000 | 3,275 |
| 1991-09-30 | 631 | 631 | 630 | 630 | 2,000 | 3,150 |
| 1991-09-27 | 621 | 627 | 621 | 627 | 12,000 | 3,135 |
| 1991-09-26 | 640 | 640 | 621 | 621 | 6,000 | 3,105 |
| 1991-09-24 | 630 | 640 | 630 | 640 | 8,000 | 3,200 |
| 1991-09-20 | 629 | 630 | 629 | 630 | 20,000 | 3,150 |
| 1991-09-19 | 620 | 620 | 620 | 620 | 17,000 | 3,100 |
| 1991-09-18 | 620 | 625 | 615 | 615 | 25,000 | 3,075 |
| 1991-09-17 | 620 | 620 | 620 | 620 | 60,000 | 3,100 |
| 1991-09-13 | 612 | 630 | 612 | 630 | 6,000 | 3,150 |
| 1991-09-12 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1991-09-06 | 630 | 630 | 620 | 630 | 5,000 | 3,150 |
| 1991-09-05 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1991-09-04 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1991-09-03 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1991-09-02 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1991-08-30 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1991-08-29 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1991-08-28 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1991-08-27 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1991-08-26 | 651 | 652 | 650 | 650 | 11,000 | 3,250 |
| 1991-08-23 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1991-08-22 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-08-21 | 631 | 632 | 620 | 620 | 8,000 | 3,100 |
| 1991-08-20 | 660 | 660 | 650 | 650 | 8,000 | 3,250 |
| 1991-08-12 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-08-06 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1991-08-05 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-08-02 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1991-08-01 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1991-07-30 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 1991-07-29 | 689 | 689 | 681 | 681 | 7,000 | 3,405 |
| 1991-07-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-07-25 | 690 | 690 | 670 | 670 | 2,000 | 3,350 |
| 1991-07-23 | 680 | 688 | 677 | 680 | 6,000 | 3,400 |
| 1991-07-22 | 681 | 681 | 680 | 680 | 5,000 | 3,400 |
| 1991-07-19 | 705 | 710 | 679 | 679 | 28,000 | 3,395 |
| 1991-07-17 | 710 | 710 | 710 | 710 | 11,000 | 3,550 |
| 1991-07-16 | 701 | 701 | 695 | 700 | 3,000 | 3,500 |
| 1991-07-15 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1991-07-12 | 704 | 706 | 700 | 700 | 9,000 | 3,500 |
| 1991-07-11 | 701 | 705 | 701 | 705 | 4,000 | 3,525 |
| 1991-07-10 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1991-07-08 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1991-07-05 | 695 | 695 | 690 | 690 | 7,000 | 3,450 |
| 1991-07-04 | 710 | 710 | 691 | 700 | 15,000 | 3,500 |
| 1991-07-03 | 745 | 750 | 730 | 730 | 7,000 | 3,650 |
| 1991-07-02 | 754 | 754 | 745 | 745 | 7,000 | 3,725 |
| 1991-07-01 | 694 | 714 | 694 | 714 | 24,000 | 3,570 |
| 1991-06-28 | 690 | 699 | 690 | 691 | 11,000 | 3,455 |
| 1991-06-27 | 705 | 705 | 695 | 700 | 16,000 | 3,500 |
| 1991-06-26 | 740 | 740 | 715 | 715 | 18,000 | 3,575 |
| 1991-06-25 | 740 | 740 | 735 | 735 | 9,000 | 3,675 |
| 1991-06-21 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1991-06-20 | 773 | 773 | 773 | 773 | 4,000 | 3,865 |
| 1991-06-19 | 776 | 776 | 775 | 775 | 5,000 | 3,875 |
| 1991-06-17 | 774 | 774 | 773 | 773 | 2,000 | 3,865 |
| 1991-06-14 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1991-06-13 | 771 | 771 | 770 | 770 | 6,000 | 3,850 |
| 1991-06-12 | 781 | 781 | 765 | 765 | 7,000 | 3,825 |
| 1991-06-10 | 798 | 799 | 798 | 799 | 5,000 | 3,995 |
| 1991-06-07 | 799 | 805 | 799 | 799 | 13,000 | 3,995 |
| 1991-06-06 | 791 | 804 | 791 | 804 | 4,000 | 4,020 |
| 1991-06-05 | 805 | 805 | 790 | 791 | 12,000 | 3,955 |
| 1991-06-04 | 820 | 820 | 800 | 807 | 13,000 | 4,035 |
| 1991-06-03 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1991-05-31 | 801 | 810 | 801 | 810 | 5,000 | 4,050 |
| 1991-05-30 | 800 | 801 | 790 | 797 | 15,000 | 3,985 |
| 1991-05-29 | 798 | 800 | 798 | 799 | 6,000 | 3,995 |
| 1991-05-27 | 800 | 800 | 795 | 795 | 6,000 | 3,975 |
| 1991-05-24 | 819 | 819 | 818 | 819 | 5,000 | 4,095 |
| 1991-05-23 | 840 | 840 | 825 | 825 | 8,000 | 4,125 |
| 1991-05-22 | 860 | 860 | 850 | 850 | 24,000 | 4,250 |
| 1991-05-21 | 845 | 855 | 845 | 855 | 9,000 | 4,275 |
| 1991-05-20 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1991-05-17 | 845 | 860 | 845 | 860 | 19,000 | 4,300 |
| 1991-05-16 | 869 | 880 | 850 | 850 | 23,000 | 4,250 |
| 1991-05-15 | 891 | 895 | 864 | 864 | 39,000 | 4,320 |
| 1991-05-14 | 890 | 930 | 886 | 905 | 143,000 | 4,525 |
| 1991-05-13 | 890 | 890 | 869 | 885 | 64,000 | 4,425 |
| 1991-05-10 | 870 | 895 | 866 | 895 | 148,000 | 4,475 |
| 1991-05-09 | 831 | 855 | 831 | 855 | 57,000 | 4,275 |
| 1991-05-08 | 800 | 818 | 799 | 818 | 16,000 | 4,090 |
| 1991-05-02 | 770 | 772 | 760 | 771 | 24,000 | 3,855 |
| 1991-05-01 | 770 | 770 | 769 | 770 | 12,000 | 3,850 |
| 1991-04-30 | 751 | 753 | 751 | 753 | 3,000 | 3,765 |
| 1991-04-26 | 750 | 755 | 750 | 750 | 12,000 | 3,750 |
| 1991-04-25 | 778 | 778 | 750 | 750 | 21,000 | 3,750 |
| 1991-04-24 | 798 | 798 | 779 | 779 | 8,000 | 3,895 |
| 1991-04-23 | 804 | 804 | 778 | 788 | 7,000 | 3,940 |
| 1991-04-22 | 825 | 825 | 801 | 809 | 15,000 | 4,045 |
| 1991-04-19 | 815 | 825 | 815 | 820 | 6,000 | 4,100 |
| 1991-04-18 | 849 | 849 | 835 | 835 | 13,000 | 4,175 |
| 1991-04-17 | 860 | 865 | 831 | 865 | 53,000 | 4,325 |
| 1991-04-16 | 865 | 866 | 846 | 850 | 26,000 | 4,250 |
| 1991-04-15 | 859 | 874 | 855 | 874 | 108,000 | 4,370 |
| 1991-04-12 | 791 | 859 | 791 | 859 | 108,000 | 4,295 |
| 1991-04-11 | 784 | 786 | 771 | 785 | 22,000 | 3,925 |
| 1991-04-10 | 785 | 790 | 780 | 785 | 15,000 | 3,925 |
| 1991-04-09 | 781 | 790 | 781 | 790 | 20,000 | 3,950 |
| 1991-04-08 | 770 | 780 | 770 | 780 | 11,000 | 3,900 |
| 1991-04-05 | 760 | 770 | 760 | 760 | 13,000 | 3,800 |
| 1991-04-04 | 761 | 765 | 760 | 760 | 5,000 | 3,800 |
| 1991-04-03 | 759 | 760 | 759 | 760 | 6,000 | 3,800 |
| 1991-04-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-04-01 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-03-28 | 768 | 768 | 760 | 760 | 3,000 | 3,800 |
| 1991-03-27 | 776 | 780 | 775 | 780 | 4,000 | 3,900 |
| 1991-03-26 | 783 | 785 | 762 | 775 | 34,000 | 3,875 |
| 1991-03-25 | 762 | 783 | 762 | 783 | 32,000 | 3,915 |
| 1991-03-22 | 765 | 768 | 760 | 760 | 452,000 | 3,800 |
| 1991-03-20 | 779 | 779 | 770 | 775 | 25,000 | 3,875 |
| 1991-03-19 | 760 | 780 | 755 | 780 | 26,000 | 3,900 |
| 1991-03-18 | 760 | 760 | 760 | 760 | 24,000 | 3,800 |
| 1991-03-15 | 701 | 720 | 700 | 711 | 56,000 | 3,555 |
| 1991-03-14 | 711 | 720 | 701 | 701 | 38,000 | 3,505 |
| 1991-03-13 | 710 | 711 | 710 | 711 | 7,000 | 3,555 |
| 1991-03-12 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1991-03-11 | 710 | 730 | 710 | 730 | 15,000 | 3,650 |
| 1991-03-08 | 720 | 720 | 700 | 700 | 3,000 | 3,500 |
| 1991-03-07 | 718 | 718 | 700 | 700 | 5,000 | 3,500 |
| 1991-03-06 | 725 | 725 | 705 | 720 | 19,000 | 3,600 |
| 1991-03-05 | 730 | 730 | 725 | 725 | 11,000 | 3,625 |
| 1991-03-04 | 721 | 730 | 720 | 725 | 14,000 | 3,625 |
| 1991-03-01 | 716 | 718 | 710 | 712 | 14,000 | 3,560 |
| 1991-02-28 | 695 | 698 | 695 | 696 | 18,000 | 3,480 |
| 1991-02-27 | 699 | 699 | 690 | 690 | 6,000 | 3,450 |
| 1991-02-26 | 680 | 700 | 680 | 700 | 15,000 | 3,500 |
| 1991-02-25 | 675 | 675 | 665 | 665 | 8,000 | 3,325 |
| 1991-02-22 | 695 | 695 | 665 | 665 | 6,000 | 3,325 |
| 1991-02-21 | 695 | 700 | 695 | 698 | 7,000 | 3,490 |
| 1991-02-20 | 690 | 695 | 690 | 695 | 24,000 | 3,475 |
| 1991-02-19 | 700 | 700 | 673 | 673 | 24,000 | 3,365 |
| 1991-02-18 | 661 | 695 | 661 | 695 | 20,000 | 3,475 |
| 1991-02-15 | 631 | 645 | 631 | 641 | 16,000 | 3,205 |
| 1991-02-14 | 621 | 650 | 621 | 630 | 30,000 | 3,150 |
| 1991-02-13 | 618 | 621 | 617 | 621 | 21,000 | 3,105 |
| 1991-02-08 | 551 | 576 | 551 | 575 | 13,000 | 2,875 |
| 1991-02-07 | 540 | 551 | 540 | 551 | 14,000 | 2,755 |
| 1991-02-06 | 535 | 540 | 535 | 540 | 4,000 | 2,700 |
| 1991-02-05 | 525 | 525 | 525 | 525 | 7,000 | 2,625 |
| 1991-02-04 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1991-02-01 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
| 1991-01-31 | 511 | 511 | 504 | 504 | 3,000 | 2,520 |
| 1991-01-30 | 510 | 511 | 510 | 511 | 6,000 | 2,555 |
| 1991-01-29 | 519 | 519 | 493 | 493 | 10,000 | 2,465 |
| 1991-01-28 | 519 | 519 | 519 | 519 | 7,000 | 2,595 |
| 1991-01-25 | 500 | 520 | 500 | 519 | 8,000 | 2,595 |
| 1991-01-24 | 493 | 493 | 493 | 493 | 4,000 | 2,465 |
| 1991-01-21 | 543 | 543 | 543 | 543 | 7,000 | 2,715 |
| 1991-01-18 | 597 | 597 | 565 | 565 | 17,000 | 2,825 |
| 1991-01-17 | 583 | 584 | 583 | 584 | 3,000 | 2,920 |
| 1991-01-16 | 594 | 595 | 594 | 595 | 15,000 | 2,975 |
| 1991-01-14 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 1991-01-10 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1991-01-09 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1991-01-08 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1991-01-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
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
