6643 (株)戸上電機製作所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304264304264309,0002,150
1994-12-294304304254254,0002,125
1994-12-284354354254253,0002,125
1994-12-274324354324352,0002,175
1994-12-264324324324328,0002,160
1994-12-2242142540540524,0002,025
1994-12-2142542541541549,0002,075
1994-12-204344344254257,0002,125
1994-12-194354354354353,0002,175
1994-12-164354354314319,0002,155
1994-12-1543643743143311,0002,165
1994-12-144304314304318,0002,155
1994-12-1343143142042035,0002,100
1994-12-1245445443544022,0002,200
1994-12-0948048048048011,0002,400
1994-12-08540540494500201,0002,500
1994-12-07416495415495188,0002,475
1994-12-06420431410415131,0002,075
1994-12-054204204204203,0002,100
1994-12-024194264194207,0002,100
1994-12-014164164164167,0002,080
1994-11-3039740039640014,0002,000
1994-11-2939739738138112,0001,905
1994-11-284024023993997,0001,995
1994-11-254024023973977,0001,985
1994-11-244204204104107,0002,050
1994-11-224304304204208,0002,100
1994-11-214304304304306,0002,150
1994-11-184304354304354,0002,175
1994-11-174304304304302,0002,150
1994-11-164304304304302,0002,150
1994-11-154254304254308,0002,150
1994-11-1443043043043011,0002,150
1994-11-114214254214258,0002,125
1994-11-104254254254258,0002,125
1994-11-094284284214216,0002,105
1994-11-084314314284283,0002,140
1994-11-0743143243143110,0002,155
1994-11-0444544544044512,0002,225
1994-11-0244144644144511,0002,225
1994-11-014454454414412,0002,205
1994-10-314354354354353,0002,175
1994-10-284354364354356,0002,175
1994-10-274354404264267,0002,130
1994-10-264414414394393,0002,195
1994-10-254454454454451,0002,225
1994-10-244504504504502,0002,250
1994-10-214604604504509,0002,250
1994-10-204554614514558,0002,275
1994-10-1944945544845514,0002,275
1994-10-1844044544044219,0002,210
1994-10-1743644043544010,0002,200
1994-10-144454454354356,0002,175
1994-10-1343144043144033,0002,200
1994-10-124354364304369,0002,180
1994-10-114324354324355,0002,175
1994-10-074214224174179,0002,085
1994-10-064214214214214,0002,105
1994-10-054404414404417,0002,205
1994-10-044414414404405,0002,200
1994-10-034504504404413,0002,205
1994-09-294494544494543,0002,270
1994-09-284504554504552,0002,275
1994-09-274494514464505,0002,250
1994-09-264514514484505,0002,250
1994-09-224524574514515,0002,255
1994-09-214504504504507,0002,250
1994-09-204604604504508,0002,250
1994-09-194504504484507,0002,250
1994-09-1646046546046013,0002,300
1994-09-1447947947947918,0002,395
1994-09-134884884884882,0002,440
1994-09-124834834834835,0002,415
1994-09-094704704604605,0002,300
1994-09-084654654604605,0002,300
1994-09-074704704654654,0002,325
1994-09-064804804804806,0002,400
1994-09-054904904904902,0002,450
1994-09-025035035035036,0002,515
1994-08-3150050048848810,0002,440
1994-08-305055055055053,0002,525
1994-08-295005055005054,0002,525
1994-08-254944944904904,0002,450
1994-08-2449049048248412,0002,420
1994-08-235055055055053,0002,525
1994-08-2251553051153012,0002,650
1994-08-1951551651551517,0002,575
1994-08-185095115055055,0002,525
1994-08-175115115055052,0002,525
1994-08-125015115015113,0002,555
1994-08-114964984904985,0002,490
1994-08-104904914904907,0002,450
1994-08-0950550548549040,0002,450
1994-08-0851551651551612,0002,580
1994-08-0551051550950999,0002,545
1994-08-0452053051053021,0002,650
1994-08-035455455255255,0002,625
1994-08-025355355355352,0002,675
1994-08-015355355355351,0002,675
1994-07-2952653552552513,0002,625
1994-07-285405405255253,0002,625
1994-07-275455455455453,0002,725
1994-07-265695695695693,0002,845
1994-07-255795795755753,0002,875
1994-07-225605755605759,0002,875
1994-07-2155156055156012,0002,800
1994-07-2059059058058021,0002,900
1994-07-1959059157058024,0002,900
1994-07-1857858056556519,0002,825
1994-07-1556658356558371,0002,915
1994-07-1455155154054010,0002,700
1994-07-1352155152155115,0002,755
1994-07-1253553553053014,0002,650
1994-07-1155055053653714,0002,685
1994-07-0857757756056527,0002,825
1994-07-0757858856756754,0002,835
1994-07-0657658056056041,0002,800
1994-07-0555055154554824,0002,740
1994-07-045535585535537,0002,765
1994-07-015425435415434,0002,715
1994-06-305355465355406,0002,700
1994-06-295455455455452,0002,725
1994-06-285605605465466,0002,730
1994-06-275555555555552,0002,775
1994-06-2455757555757010,0002,850
1994-06-2354556054555528,0002,775
1994-06-2254955053554521,0002,725
1994-06-2157057055355422,0002,770
1994-06-2060160158558517,0002,925
1994-06-1761261560060043,0003,000
1994-06-1661461560760850,0003,040
1994-06-1560061660060191,0003,005
1994-06-1457559557058652,0002,930
1994-06-1357657656157021,0002,850
1994-06-1057657857157128,0002,855
1994-06-0957758057658052,0002,900
1994-06-0857957956857955,0002,895
1994-06-0755058055058057,0002,900
1994-06-0654154854054516,0002,725
1994-06-0354054553653718,0002,685
1994-06-0253054052652612,0002,630
1994-06-0153053051551512,0002,575
1994-05-3151552051552016,0002,600
1994-05-3052052051551510,0002,575
1994-05-2752152151552031,0002,600
1994-05-265275295275293,0002,645
1994-05-255255255255254,0002,625
1994-05-245225305205215,0002,605
1994-05-205245315245316,0002,655
1994-05-195225225225226,0002,610
1994-05-185265305265302,0002,650
1994-05-175305305235236,0002,615
1994-05-1652853052653017,0002,650
1994-05-1353253352652616,0002,630
1994-05-1253253953153113,0002,655
1994-05-115315315255305,0002,650
1994-05-1052952952052112,0002,605
1994-05-065305405305396,0002,695
1994-05-025215215215211,0002,605
1994-04-285235235205202,0002,600
1994-04-275255255215215,0002,605
1994-04-2653553553553521,0002,675
1994-04-225355405215216,0002,605
1994-04-215355355355351,0002,675
1994-04-205405405355355,0002,675
1994-04-195615615415427,0002,710
1994-04-185655655605603,0002,800
1994-04-1556056054156015,0002,800
1994-04-1456456453155021,0002,750
1994-04-1357057355555770,0002,785
1994-04-12545574545568120,0002,840
1994-04-1153153453053435,0002,670
1994-04-0850350349849829,0002,490
1994-04-0749349349349322,0002,465
1994-04-064694734694739,0002,365
1994-04-054624704624708,0002,350
1994-04-0446246546146111,0002,305
1994-04-0146046146046065,0002,300
1994-03-314604604604604,0002,300
1994-03-304604604604605,0002,300
1994-03-294624624604604,0002,300
1994-03-284704704624623,0002,310
1994-03-254804804754755,0002,375
1994-03-244824824824826,0002,410
1994-03-234804824804827,0002,410
1994-03-2249049148048019,0002,400
1994-03-1849049049049010,0002,450
1994-03-174904904904908,0002,450
1994-03-1648550048549017,0002,450
1994-03-154854864824859,0002,425
1994-03-1448549048148122,0002,405
1994-03-114854854854859,0002,425
1994-03-104854854854856,0002,425
1994-03-094854854854855,0002,425
1994-03-084854854854853,0002,425
1994-03-074854854844857,0002,425
1994-03-044854864854859,0002,425
1994-03-0249549549549510,0002,475
1994-03-014954954954952,0002,475
1994-02-284955004954958,0002,475
1994-02-254954954904908,0002,450
1994-02-244884954854957,0002,475
1994-02-234834834834831,0002,415
1994-02-224964964964962,0002,480
1994-02-184964964964961,0002,480
1994-02-174864864864868,0002,430
1994-02-154864864864864,0002,430
1994-02-105025025025022,0002,510
1994-02-095025165025028,0002,510
1994-02-084985014985015,0002,505
1994-02-074814814814812,0002,405
1994-02-044824824814818,0002,405
1994-02-035105105105101,0002,550
1994-02-0251952050552022,0002,600
1994-02-015205205205201,0002,600
1994-01-3151051051051010,0002,550
1994-01-2848648648048010,0002,400
1994-01-274994994914914,0002,455
1994-01-264854964854965,0002,480
1994-01-254804804804807,0002,400
1994-01-215105125025027,0002,510
1994-01-2049352049352033,0002,600
1994-01-194884884884883,0002,440
1994-01-1846746746746712,0002,335
1994-01-174674674664664,0002,330
1994-01-144664664614616,0002,305
1994-01-114664664664661,0002,330
1994-01-104604604604606,0002,300
1994-01-074554554554553,0002,275
1994-01-064564564554554,0002,275
1994-01-054554554554554,0002,275
1994-01-044504504504501,0002,250

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