6643 (株)戸上電機製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-12-24 | 451 | 455 | 450 | 455 | 109,000 | 2,275 |
| 1993-12-22 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1993-12-21 | 470 | 470 | 460 | 460 | 3,000 | 2,300 |
| 1993-12-20 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1993-12-17 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1993-12-16 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1993-12-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-12-10 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-12-08 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1993-12-07 | 450 | 453 | 450 | 453 | 6,000 | 2,265 |
| 1993-12-06 | 451 | 451 | 451 | 451 | 8,000 | 2,255 |
| 1993-12-03 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1993-12-02 | 432 | 451 | 432 | 451 | 3,000 | 2,255 |
| 1993-12-01 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 1993-11-30 | 409 | 415 | 409 | 410 | 10,000 | 2,050 |
| 1993-11-29 | 440 | 440 | 414 | 414 | 18,000 | 2,070 |
| 1993-11-26 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-11-25 | 462 | 462 | 462 | 462 | 12,000 | 2,310 |
| 1993-11-24 | 462 | 473 | 462 | 473 | 14,000 | 2,365 |
| 1993-11-22 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 1993-11-19 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 1993-11-18 | 463 | 463 | 462 | 462 | 7,000 | 2,310 |
| 1993-11-17 | 458 | 462 | 458 | 462 | 18,000 | 2,310 |
| 1993-11-16 | 460 | 460 | 458 | 458 | 4,000 | 2,290 |
| 1993-11-15 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1993-11-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-11-11 | 440 | 441 | 440 | 441 | 6,000 | 2,205 |
| 1993-11-10 | 441 | 441 | 440 | 441 | 12,000 | 2,205 |
| 1993-11-09 | 452 | 452 | 445 | 445 | 13,000 | 2,225 |
| 1993-11-08 | 470 | 470 | 457 | 457 | 10,000 | 2,285 |
| 1993-11-05 | 481 | 481 | 470 | 470 | 23,000 | 2,350 |
| 1993-11-04 | 485 | 486 | 485 | 485 | 4,000 | 2,425 |
| 1993-11-02 | 481 | 484 | 481 | 484 | 8,000 | 2,420 |
| 1993-11-01 | 482 | 482 | 480 | 480 | 3,000 | 2,400 |
| 1993-10-29 | 485 | 485 | 482 | 482 | 23,000 | 2,410 |
| 1993-10-28 | 490 | 490 | 485 | 485 | 5,000 | 2,425 |
| 1993-10-26 | 497 | 497 | 490 | 492 | 5,000 | 2,460 |
| 1993-10-25 | 500 | 500 | 497 | 497 | 27,000 | 2,485 |
| 1993-10-22 | 505 | 505 | 500 | 500 | 65,000 | 2,500 |
| 1993-10-21 | 506 | 506 | 505 | 505 | 6,000 | 2,525 |
| 1993-10-20 | 508 | 510 | 508 | 508 | 9,000 | 2,540 |
| 1993-10-19 | 512 | 512 | 510 | 510 | 8,000 | 2,550 |
| 1993-10-18 | 515 | 515 | 512 | 512 | 9,000 | 2,560 |
| 1993-10-15 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1993-10-14 | 511 | 511 | 500 | 500 | 6,000 | 2,500 |
| 1993-10-13 | 525 | 525 | 511 | 515 | 25,000 | 2,575 |
| 1993-10-12 | 521 | 525 | 521 | 525 | 4,000 | 2,625 |
| 1993-10-08 | 520 | 521 | 520 | 520 | 22,000 | 2,600 |
| 1993-10-07 | 530 | 536 | 530 | 535 | 5,000 | 2,675 |
| 1993-10-06 | 520 | 530 | 520 | 530 | 4,000 | 2,650 |
| 1993-10-05 | 517 | 520 | 516 | 520 | 8,000 | 2,600 |
| 1993-10-04 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1993-10-01 | 511 | 511 | 511 | 511 | 6,000 | 2,555 |
| 1993-09-29 | 536 | 536 | 535 | 535 | 9,000 | 2,675 |
| 1993-09-27 | 545 | 545 | 535 | 535 | 2,000 | 2,675 |
| 1993-09-24 | 536 | 540 | 536 | 540 | 4,000 | 2,700 |
| 1993-09-22 | 540 | 540 | 535 | 536 | 218,000 | 2,680 |
| 1993-09-21 | 560 | 560 | 540 | 540 | 36,000 | 2,700 |
| 1993-09-20 | 590 | 590 | 570 | 570 | 21,000 | 2,850 |
| 1993-09-13 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1993-09-10 | 590 | 599 | 590 | 590 | 8,000 | 2,950 |
| 1993-09-09 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-09-08 | 590 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1993-09-07 | 599 | 600 | 599 | 600 | 3,000 | 3,000 |
| 1993-09-06 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
| 1993-09-03 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1993-09-02 | 599 | 600 | 599 | 600 | 5,000 | 3,000 |
| 1993-09-01 | 586 | 600 | 585 | 600 | 14,000 | 3,000 |
| 1993-08-31 | 585 | 585 | 580 | 585 | 16,000 | 2,925 |
| 1993-08-30 | 580 | 585 | 580 | 585 | 9,000 | 2,925 |
| 1993-08-27 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1993-08-26 | 572 | 572 | 572 | 572 | 2,000 | 2,860 |
| 1993-08-25 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1993-08-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-08-20 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 1993-08-19 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1993-08-18 | 600 | 600 | 598 | 600 | 14,000 | 3,000 |
| 1993-08-12 | 600 | 600 | 590 | 600 | 8,000 | 3,000 |
| 1993-08-11 | 600 | 605 | 600 | 600 | 7,000 | 3,000 |
| 1993-08-10 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 1993-08-09 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1993-08-05 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1993-08-04 | 590 | 590 | 590 | 590 | 9,000 | 2,950 |
| 1993-08-03 | 595 | 595 | 590 | 590 | 7,000 | 2,950 |
| 1993-07-30 | 600 | 600 | 595 | 595 | 4,000 | 2,975 |
| 1993-07-29 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1993-07-28 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1993-07-26 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 1993-07-23 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1993-07-22 | 601 | 605 | 600 | 600 | 7,000 | 3,000 |
| 1993-07-21 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 1993-07-20 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1993-07-19 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1993-07-16 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1993-07-15 | 620 | 630 | 620 | 630 | 9,000 | 3,150 |
| 1993-07-14 | 609 | 620 | 609 | 620 | 14,000 | 3,100 |
| 1993-07-13 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 1993-07-12 | 600 | 601 | 600 | 600 | 17,000 | 3,000 |
| 1993-07-09 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1993-07-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-07-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1993-07-06 | 595 | 600 | 592 | 600 | 8,000 | 3,000 |
| 1993-07-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-07-02 | 593 | 593 | 592 | 592 | 2,000 | 2,960 |
| 1993-07-01 | 590 | 591 | 590 | 591 | 5,000 | 2,955 |
| 1993-06-30 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 1993-06-29 | 600 | 600 | 591 | 591 | 3,000 | 2,955 |
| 1993-06-28 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1993-06-25 | 590 | 591 | 590 | 590 | 19,000 | 2,950 |
| 1993-06-24 | 585 | 590 | 585 | 590 | 6,000 | 2,950 |
| 1993-06-23 | 580 | 590 | 568 | 590 | 12,000 | 2,950 |
| 1993-06-22 | 579 | 580 | 579 | 580 | 6,000 | 2,900 |
| 1993-06-21 | 610 | 610 | 599 | 599 | 20,000 | 2,995 |
| 1993-06-18 | 610 | 610 | 606 | 606 | 19,000 | 3,030 |
| 1993-06-17 | 613 | 613 | 613 | 613 | 11,000 | 3,065 |
| 1993-06-16 | 617 | 617 | 617 | 617 | 20,000 | 3,085 |
| 1993-06-15 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1993-06-14 | 650 | 660 | 650 | 659 | 9,000 | 3,295 |
| 1993-06-11 | 650 | 660 | 650 | 660 | 8,000 | 3,300 |
| 1993-06-10 | 662 | 662 | 658 | 658 | 5,000 | 3,290 |
| 1993-06-08 | 660 | 660 | 652 | 652 | 14,000 | 3,260 |
| 1993-06-07 | 650 | 670 | 650 | 670 | 13,000 | 3,350 |
| 1993-06-04 | 667 | 667 | 660 | 660 | 7,000 | 3,300 |
| 1993-06-03 | 661 | 669 | 660 | 666 | 29,000 | 3,330 |
| 1993-06-02 | 657 | 670 | 657 | 670 | 12,000 | 3,350 |
| 1993-06-01 | 665 | 670 | 646 | 646 | 11,000 | 3,230 |
| 1993-05-31 | 675 | 675 | 656 | 660 | 23,000 | 3,300 |
| 1993-05-28 | 661 | 670 | 660 | 669 | 37,000 | 3,345 |
| 1993-05-27 | 676 | 683 | 670 | 670 | 91,000 | 3,350 |
| 1993-05-26 | 646 | 688 | 640 | 680 | 220,000 | 3,400 |
| 1993-05-25 | 629 | 643 | 629 | 640 | 65,000 | 3,200 |
| 1993-05-24 | 627 | 628 | 616 | 625 | 55,000 | 3,125 |
| 1993-05-21 | 612 | 625 | 612 | 625 | 9,000 | 3,125 |
| 1993-05-20 | 630 | 633 | 630 | 632 | 7,000 | 3,160 |
| 1993-05-19 | 623 | 623 | 620 | 621 | 69,000 | 3,105 |
| 1993-05-18 | 634 | 635 | 623 | 623 | 24,000 | 3,115 |
| 1993-05-17 | 630 | 646 | 620 | 635 | 73,000 | 3,175 |
| 1993-05-14 | 621 | 626 | 617 | 625 | 34,000 | 3,125 |
| 1993-05-13 | 612 | 620 | 610 | 620 | 35,000 | 3,100 |
| 1993-05-12 | 601 | 634 | 600 | 612 | 91,000 | 3,060 |
| 1993-05-11 | 586 | 600 | 586 | 600 | 27,000 | 3,000 |
| 1993-05-10 | 585 | 585 | 583 | 583 | 23,000 | 2,915 |
| 1993-05-07 | 585 | 588 | 581 | 585 | 19,000 | 2,925 |
| 1993-05-06 | 588 | 595 | 588 | 588 | 18,000 | 2,940 |
| 1993-04-30 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1993-04-28 | 576 | 576 | 576 | 576 | 4,000 | 2,880 |
| 1993-04-27 | 551 | 555 | 546 | 546 | 9,000 | 2,730 |
| 1993-04-26 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1993-04-23 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1993-04-20 | 585 | 585 | 580 | 580 | 5,000 | 2,900 |
| 1993-04-19 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1993-04-16 | 599 | 599 | 585 | 585 | 9,000 | 2,925 |
| 1993-04-15 | 587 | 610 | 587 | 600 | 11,000 | 3,000 |
| 1993-04-14 | 585 | 586 | 585 | 586 | 24,000 | 2,930 |
| 1993-04-13 | 565 | 575 | 565 | 575 | 9,000 | 2,875 |
| 1993-04-12 | 566 | 566 | 560 | 565 | 22,000 | 2,825 |
| 1993-04-09 | 560 | 560 | 550 | 550 | 24,000 | 2,750 |
| 1993-04-08 | 559 | 560 | 559 | 560 | 9,000 | 2,800 |
| 1993-04-07 | 575 | 575 | 564 | 571 | 11,000 | 2,855 |
| 1993-04-06 | 595 | 595 | 588 | 589 | 11,000 | 2,945 |
| 1993-04-05 | 590 | 610 | 590 | 607 | 17,000 | 3,035 |
| 1993-04-02 | 618 | 618 | 600 | 610 | 48,000 | 3,050 |
| 1993-04-01 | 605 | 620 | 595 | 619 | 84,000 | 3,095 |
| 1993-03-31 | 560 | 620 | 560 | 610 | 86,000 | 3,050 |
| 1993-03-30 | 541 | 559 | 540 | 559 | 17,000 | 2,795 |
| 1993-03-29 | 520 | 522 | 519 | 521 | 18,000 | 2,605 |
| 1993-03-26 | 492 | 500 | 489 | 500 | 17,000 | 2,500 |
| 1993-03-25 | 485 | 491 | 485 | 491 | 9,000 | 2,455 |
| 1993-03-24 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 1993-03-23 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1993-03-22 | 477 | 478 | 477 | 477 | 4,000 | 2,385 |
| 1993-03-19 | 474 | 475 | 474 | 475 | 10,000 | 2,375 |
| 1993-03-18 | 477 | 477 | 475 | 475 | 14,000 | 2,375 |
| 1993-03-17 | 476 | 477 | 470 | 477 | 6,000 | 2,385 |
| 1993-03-16 | 487 | 487 | 485 | 485 | 14,000 | 2,425 |
| 1993-03-15 | 469 | 471 | 465 | 465 | 13,000 | 2,325 |
| 1993-03-12 | 469 | 470 | 469 | 469 | 3,000 | 2,345 |
| 1993-03-11 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1993-03-10 | 474 | 475 | 474 | 475 | 3,000 | 2,375 |
| 1993-03-09 | 470 | 480 | 470 | 475 | 23,000 | 2,375 |
| 1993-03-08 | 460 | 466 | 460 | 465 | 34,000 | 2,325 |
| 1993-03-05 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 1993-03-04 | 470 | 471 | 469 | 470 | 22,000 | 2,350 |
| 1993-03-03 | 446 | 471 | 446 | 471 | 32,000 | 2,355 |
| 1993-03-02 | 441 | 445 | 441 | 445 | 4,000 | 2,225 |
| 1993-03-01 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-02-26 | 441 | 441 | 441 | 441 | 14,000 | 2,205 |
| 1993-02-25 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-02-24 | 434 | 440 | 434 | 440 | 12,000 | 2,200 |
| 1993-02-23 | 435 | 435 | 435 | 435 | 9,000 | 2,175 |
| 1993-02-19 | 435 | 435 | 430 | 430 | 11,000 | 2,150 |
| 1993-02-18 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-02-17 | 450 | 450 | 440 | 440 | 6,000 | 2,200 |
| 1993-02-16 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1993-02-15 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1993-02-12 | 445 | 445 | 440 | 440 | 15,000 | 2,200 |
| 1993-02-10 | 435 | 440 | 435 | 440 | 5,000 | 2,200 |
| 1993-02-09 | 437 | 440 | 435 | 435 | 9,000 | 2,175 |
| 1993-02-08 | 430 | 435 | 430 | 435 | 7,000 | 2,175 |
| 1993-02-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-02-04 | 440 | 440 | 435 | 435 | 3,000 | 2,175 |
| 1993-02-03 | 421 | 431 | 421 | 431 | 2,000 | 2,155 |
| 1993-02-01 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 1993-01-29 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1993-01-28 | 425 | 430 | 425 | 430 | 9,000 | 2,150 |
| 1993-01-27 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1993-01-26 | 419 | 430 | 419 | 430 | 11,000 | 2,150 |
| 1993-01-25 | 425 | 425 | 424 | 424 | 4,000 | 2,120 |
| 1993-01-22 | 433 | 433 | 426 | 426 | 7,000 | 2,130 |
| 1993-01-21 | 425 | 434 | 425 | 434 | 18,000 | 2,170 |
| 1993-01-20 | 415 | 434 | 415 | 434 | 30,000 | 2,170 |
| 1993-01-19 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1993-01-18 | 422 | 422 | 422 | 422 | 4,000 | 2,110 |
| 1993-01-14 | 410 | 410 | 408 | 408 | 5,000 | 2,040 |
| 1993-01-13 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1993-01-11 | 407 | 412 | 407 | 410 | 8,000 | 2,050 |
| 1993-01-07 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1993-01-06 | 407 | 407 | 407 | 407 | 9,000 | 2,035 |
| 1993-01-05 | 400 | 407 | 400 | 407 | 6,000 | 2,035 |
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
