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 |
---|---|---|---|---|---|---|
1994-12-30 | 426 | 430 | 426 | 430 | 9,000 | 2,150 |
1994-12-29 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
1994-12-28 | 435 | 435 | 425 | 425 | 3,000 | 2,125 |
1994-12-27 | 432 | 435 | 432 | 435 | 2,000 | 2,175 |
1994-12-26 | 432 | 432 | 432 | 432 | 8,000 | 2,160 |
1994-12-22 | 421 | 425 | 405 | 405 | 24,000 | 2,025 |
1994-12-21 | 425 | 425 | 415 | 415 | 49,000 | 2,075 |
1994-12-20 | 434 | 434 | 425 | 425 | 7,000 | 2,125 |
1994-12-19 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
1994-12-16 | 435 | 435 | 431 | 431 | 9,000 | 2,155 |
1994-12-15 | 436 | 437 | 431 | 433 | 11,000 | 2,165 |
1994-12-14 | 430 | 431 | 430 | 431 | 8,000 | 2,155 |
1994-12-13 | 431 | 431 | 420 | 420 | 35,000 | 2,100 |
1994-12-12 | 454 | 454 | 435 | 440 | 22,000 | 2,200 |
1994-12-09 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
1994-12-08 | 540 | 540 | 494 | 500 | 201,000 | 2,500 |
1994-12-07 | 416 | 495 | 415 | 495 | 188,000 | 2,475 |
1994-12-06 | 420 | 431 | 410 | 415 | 131,000 | 2,075 |
1994-12-05 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
1994-12-02 | 419 | 426 | 419 | 420 | 7,000 | 2,100 |
1994-12-01 | 416 | 416 | 416 | 416 | 7,000 | 2,080 |
1994-11-30 | 397 | 400 | 396 | 400 | 14,000 | 2,000 |
1994-11-29 | 397 | 397 | 381 | 381 | 12,000 | 1,905 |
1994-11-28 | 402 | 402 | 399 | 399 | 7,000 | 1,995 |
1994-11-25 | 402 | 402 | 397 | 397 | 7,000 | 1,985 |
1994-11-24 | 420 | 420 | 410 | 410 | 7,000 | 2,050 |
1994-11-22 | 430 | 430 | 420 | 420 | 8,000 | 2,100 |
1994-11-21 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
1994-11-18 | 430 | 435 | 430 | 435 | 4,000 | 2,175 |
1994-11-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
1994-11-16 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
1994-11-15 | 425 | 430 | 425 | 430 | 8,000 | 2,150 |
1994-11-14 | 430 | 430 | 430 | 430 | 11,000 | 2,150 |
1994-11-11 | 421 | 425 | 421 | 425 | 8,000 | 2,125 |
1994-11-10 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
1994-11-09 | 428 | 428 | 421 | 421 | 6,000 | 2,105 |
1994-11-08 | 431 | 431 | 428 | 428 | 3,000 | 2,140 |
1994-11-07 | 431 | 432 | 431 | 431 | 10,000 | 2,155 |
1994-11-04 | 445 | 445 | 440 | 445 | 12,000 | 2,225 |
1994-11-02 | 441 | 446 | 441 | 445 | 11,000 | 2,225 |
1994-11-01 | 445 | 445 | 441 | 441 | 2,000 | 2,205 |
1994-10-31 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
1994-10-28 | 435 | 436 | 435 | 435 | 6,000 | 2,175 |
1994-10-27 | 435 | 440 | 426 | 426 | 7,000 | 2,130 |
1994-10-26 | 441 | 441 | 439 | 439 | 3,000 | 2,195 |
1994-10-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
1994-10-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
1994-10-21 | 460 | 460 | 450 | 450 | 9,000 | 2,250 |
1994-10-20 | 455 | 461 | 451 | 455 | 8,000 | 2,275 |
1994-10-19 | 449 | 455 | 448 | 455 | 14,000 | 2,275 |
1994-10-18 | 440 | 445 | 440 | 442 | 19,000 | 2,210 |
1994-10-17 | 436 | 440 | 435 | 440 | 10,000 | 2,200 |
1994-10-14 | 445 | 445 | 435 | 435 | 6,000 | 2,175 |
1994-10-13 | 431 | 440 | 431 | 440 | 33,000 | 2,200 |
1994-10-12 | 435 | 436 | 430 | 436 | 9,000 | 2,180 |
1994-10-11 | 432 | 435 | 432 | 435 | 5,000 | 2,175 |
1994-10-07 | 421 | 422 | 417 | 417 | 9,000 | 2,085 |
1994-10-06 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
1994-10-05 | 440 | 441 | 440 | 441 | 7,000 | 2,205 |
1994-10-04 | 441 | 441 | 440 | 440 | 5,000 | 2,200 |
1994-10-03 | 450 | 450 | 440 | 441 | 3,000 | 2,205 |
1994-09-29 | 449 | 454 | 449 | 454 | 3,000 | 2,270 |
1994-09-28 | 450 | 455 | 450 | 455 | 2,000 | 2,275 |
1994-09-27 | 449 | 451 | 446 | 450 | 5,000 | 2,250 |
1994-09-26 | 451 | 451 | 448 | 450 | 5,000 | 2,250 |
1994-09-22 | 452 | 457 | 451 | 451 | 5,000 | 2,255 |
1994-09-21 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
1994-09-20 | 460 | 460 | 450 | 450 | 8,000 | 2,250 |
1994-09-19 | 450 | 450 | 448 | 450 | 7,000 | 2,250 |
1994-09-16 | 460 | 465 | 460 | 460 | 13,000 | 2,300 |
1994-09-14 | 479 | 479 | 479 | 479 | 18,000 | 2,395 |
1994-09-13 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
1994-09-12 | 483 | 483 | 483 | 483 | 5,000 | 2,415 |
1994-09-09 | 470 | 470 | 460 | 460 | 5,000 | 2,300 |
1994-09-08 | 465 | 465 | 460 | 460 | 5,000 | 2,300 |
1994-09-07 | 470 | 470 | 465 | 465 | 4,000 | 2,325 |
1994-09-06 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
1994-09-05 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
1994-09-02 | 503 | 503 | 503 | 503 | 6,000 | 2,515 |
1994-08-31 | 500 | 500 | 488 | 488 | 10,000 | 2,440 |
1994-08-30 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
1994-08-29 | 500 | 505 | 500 | 505 | 4,000 | 2,525 |
1994-08-25 | 494 | 494 | 490 | 490 | 4,000 | 2,450 |
1994-08-24 | 490 | 490 | 482 | 484 | 12,000 | 2,420 |
1994-08-23 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
1994-08-22 | 515 | 530 | 511 | 530 | 12,000 | 2,650 |
1994-08-19 | 515 | 516 | 515 | 515 | 17,000 | 2,575 |
1994-08-18 | 509 | 511 | 505 | 505 | 5,000 | 2,525 |
1994-08-17 | 511 | 511 | 505 | 505 | 2,000 | 2,525 |
1994-08-12 | 501 | 511 | 501 | 511 | 3,000 | 2,555 |
1994-08-11 | 496 | 498 | 490 | 498 | 5,000 | 2,490 |
1994-08-10 | 490 | 491 | 490 | 490 | 7,000 | 2,450 |
1994-08-09 | 505 | 505 | 485 | 490 | 40,000 | 2,450 |
1994-08-08 | 515 | 516 | 515 | 516 | 12,000 | 2,580 |
1994-08-05 | 510 | 515 | 509 | 509 | 99,000 | 2,545 |
1994-08-04 | 520 | 530 | 510 | 530 | 21,000 | 2,650 |
1994-08-03 | 545 | 545 | 525 | 525 | 5,000 | 2,625 |
1994-08-02 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
1994-08-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1994-07-29 | 526 | 535 | 525 | 525 | 13,000 | 2,625 |
1994-07-28 | 540 | 540 | 525 | 525 | 3,000 | 2,625 |
1994-07-27 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
1994-07-26 | 569 | 569 | 569 | 569 | 3,000 | 2,845 |
1994-07-25 | 579 | 579 | 575 | 575 | 3,000 | 2,875 |
1994-07-22 | 560 | 575 | 560 | 575 | 9,000 | 2,875 |
1994-07-21 | 551 | 560 | 551 | 560 | 12,000 | 2,800 |
1994-07-20 | 590 | 590 | 580 | 580 | 21,000 | 2,900 |
1994-07-19 | 590 | 591 | 570 | 580 | 24,000 | 2,900 |
1994-07-18 | 578 | 580 | 565 | 565 | 19,000 | 2,825 |
1994-07-15 | 566 | 583 | 565 | 583 | 71,000 | 2,915 |
1994-07-14 | 551 | 551 | 540 | 540 | 10,000 | 2,700 |
1994-07-13 | 521 | 551 | 521 | 551 | 15,000 | 2,755 |
1994-07-12 | 535 | 535 | 530 | 530 | 14,000 | 2,650 |
1994-07-11 | 550 | 550 | 536 | 537 | 14,000 | 2,685 |
1994-07-08 | 577 | 577 | 560 | 565 | 27,000 | 2,825 |
1994-07-07 | 578 | 588 | 567 | 567 | 54,000 | 2,835 |
1994-07-06 | 576 | 580 | 560 | 560 | 41,000 | 2,800 |
1994-07-05 | 550 | 551 | 545 | 548 | 24,000 | 2,740 |
1994-07-04 | 553 | 558 | 553 | 553 | 7,000 | 2,765 |
1994-07-01 | 542 | 543 | 541 | 543 | 4,000 | 2,715 |
1994-06-30 | 535 | 546 | 535 | 540 | 6,000 | 2,700 |
1994-06-29 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
1994-06-28 | 560 | 560 | 546 | 546 | 6,000 | 2,730 |
1994-06-27 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
1994-06-24 | 557 | 575 | 557 | 570 | 10,000 | 2,850 |
1994-06-23 | 545 | 560 | 545 | 555 | 28,000 | 2,775 |
1994-06-22 | 549 | 550 | 535 | 545 | 21,000 | 2,725 |
1994-06-21 | 570 | 570 | 553 | 554 | 22,000 | 2,770 |
1994-06-20 | 601 | 601 | 585 | 585 | 17,000 | 2,925 |
1994-06-17 | 612 | 615 | 600 | 600 | 43,000 | 3,000 |
1994-06-16 | 614 | 615 | 607 | 608 | 50,000 | 3,040 |
1994-06-15 | 600 | 616 | 600 | 601 | 91,000 | 3,005 |
1994-06-14 | 575 | 595 | 570 | 586 | 52,000 | 2,930 |
1994-06-13 | 576 | 576 | 561 | 570 | 21,000 | 2,850 |
1994-06-10 | 576 | 578 | 571 | 571 | 28,000 | 2,855 |
1994-06-09 | 577 | 580 | 576 | 580 | 52,000 | 2,900 |
1994-06-08 | 579 | 579 | 568 | 579 | 55,000 | 2,895 |
1994-06-07 | 550 | 580 | 550 | 580 | 57,000 | 2,900 |
1994-06-06 | 541 | 548 | 540 | 545 | 16,000 | 2,725 |
1994-06-03 | 540 | 545 | 536 | 537 | 18,000 | 2,685 |
1994-06-02 | 530 | 540 | 526 | 526 | 12,000 | 2,630 |
1994-06-01 | 530 | 530 | 515 | 515 | 12,000 | 2,575 |
1994-05-31 | 515 | 520 | 515 | 520 | 16,000 | 2,600 |
1994-05-30 | 520 | 520 | 515 | 515 | 10,000 | 2,575 |
1994-05-27 | 521 | 521 | 515 | 520 | 31,000 | 2,600 |
1994-05-26 | 527 | 529 | 527 | 529 | 3,000 | 2,645 |
1994-05-25 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
1994-05-24 | 522 | 530 | 520 | 521 | 5,000 | 2,605 |
1994-05-20 | 524 | 531 | 524 | 531 | 6,000 | 2,655 |
1994-05-19 | 522 | 522 | 522 | 522 | 6,000 | 2,610 |
1994-05-18 | 526 | 530 | 526 | 530 | 2,000 | 2,650 |
1994-05-17 | 530 | 530 | 523 | 523 | 6,000 | 2,615 |
1994-05-16 | 528 | 530 | 526 | 530 | 17,000 | 2,650 |
1994-05-13 | 532 | 533 | 526 | 526 | 16,000 | 2,630 |
1994-05-12 | 532 | 539 | 531 | 531 | 13,000 | 2,655 |
1994-05-11 | 531 | 531 | 525 | 530 | 5,000 | 2,650 |
1994-05-10 | 529 | 529 | 520 | 521 | 12,000 | 2,605 |
1994-05-06 | 530 | 540 | 530 | 539 | 6,000 | 2,695 |
1994-05-02 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
1994-04-28 | 523 | 523 | 520 | 520 | 2,000 | 2,600 |
1994-04-27 | 525 | 525 | 521 | 521 | 5,000 | 2,605 |
1994-04-26 | 535 | 535 | 535 | 535 | 21,000 | 2,675 |
1994-04-22 | 535 | 540 | 521 | 521 | 6,000 | 2,605 |
1994-04-21 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1994-04-20 | 540 | 540 | 535 | 535 | 5,000 | 2,675 |
1994-04-19 | 561 | 561 | 541 | 542 | 7,000 | 2,710 |
1994-04-18 | 565 | 565 | 560 | 560 | 3,000 | 2,800 |
1994-04-15 | 560 | 560 | 541 | 560 | 15,000 | 2,800 |
1994-04-14 | 564 | 564 | 531 | 550 | 21,000 | 2,750 |
1994-04-13 | 570 | 573 | 555 | 557 | 70,000 | 2,785 |
1994-04-12 | 545 | 574 | 545 | 568 | 120,000 | 2,840 |
1994-04-11 | 531 | 534 | 530 | 534 | 35,000 | 2,670 |
1994-04-08 | 503 | 503 | 498 | 498 | 29,000 | 2,490 |
1994-04-07 | 493 | 493 | 493 | 493 | 22,000 | 2,465 |
1994-04-06 | 469 | 473 | 469 | 473 | 9,000 | 2,365 |
1994-04-05 | 462 | 470 | 462 | 470 | 8,000 | 2,350 |
1994-04-04 | 462 | 465 | 461 | 461 | 11,000 | 2,305 |
1994-04-01 | 460 | 461 | 460 | 460 | 65,000 | 2,300 |
1994-03-31 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
1994-03-30 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
1994-03-29 | 462 | 462 | 460 | 460 | 4,000 | 2,300 |
1994-03-28 | 470 | 470 | 462 | 462 | 3,000 | 2,310 |
1994-03-25 | 480 | 480 | 475 | 475 | 5,000 | 2,375 |
1994-03-24 | 482 | 482 | 482 | 482 | 6,000 | 2,410 |
1994-03-23 | 480 | 482 | 480 | 482 | 7,000 | 2,410 |
1994-03-22 | 490 | 491 | 480 | 480 | 19,000 | 2,400 |
1994-03-18 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
1994-03-17 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
1994-03-16 | 485 | 500 | 485 | 490 | 17,000 | 2,450 |
1994-03-15 | 485 | 486 | 482 | 485 | 9,000 | 2,425 |
1994-03-14 | 485 | 490 | 481 | 481 | 22,000 | 2,405 |
1994-03-11 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
1994-03-10 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
1994-03-09 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
1994-03-08 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
1994-03-07 | 485 | 485 | 484 | 485 | 7,000 | 2,425 |
1994-03-04 | 485 | 486 | 485 | 485 | 9,000 | 2,425 |
1994-03-02 | 495 | 495 | 495 | 495 | 10,000 | 2,475 |
1994-03-01 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
1994-02-28 | 495 | 500 | 495 | 495 | 8,000 | 2,475 |
1994-02-25 | 495 | 495 | 490 | 490 | 8,000 | 2,450 |
1994-02-24 | 488 | 495 | 485 | 495 | 7,000 | 2,475 |
1994-02-23 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
1994-02-22 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
1994-02-18 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
1994-02-17 | 486 | 486 | 486 | 486 | 8,000 | 2,430 |
1994-02-15 | 486 | 486 | 486 | 486 | 4,000 | 2,430 |
1994-02-10 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
1994-02-09 | 502 | 516 | 502 | 502 | 8,000 | 2,510 |
1994-02-08 | 498 | 501 | 498 | 501 | 5,000 | 2,505 |
1994-02-07 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
1994-02-04 | 482 | 482 | 481 | 481 | 8,000 | 2,405 |
1994-02-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
1994-02-02 | 519 | 520 | 505 | 520 | 22,000 | 2,600 |
1994-02-01 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1994-01-31 | 510 | 510 | 510 | 510 | 10,000 | 2,550 |
1994-01-28 | 486 | 486 | 480 | 480 | 10,000 | 2,400 |
1994-01-27 | 499 | 499 | 491 | 491 | 4,000 | 2,455 |
1994-01-26 | 485 | 496 | 485 | 496 | 5,000 | 2,480 |
1994-01-25 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
1994-01-21 | 510 | 512 | 502 | 502 | 7,000 | 2,510 |
1994-01-20 | 493 | 520 | 493 | 520 | 33,000 | 2,600 |
1994-01-19 | 488 | 488 | 488 | 488 | 3,000 | 2,440 |
1994-01-18 | 467 | 467 | 467 | 467 | 12,000 | 2,335 |
1994-01-17 | 467 | 467 | 466 | 466 | 4,000 | 2,330 |
1994-01-14 | 466 | 466 | 461 | 461 | 6,000 | 2,305 |
1994-01-11 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
1994-01-10 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
1994-01-07 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
1994-01-06 | 456 | 456 | 455 | 455 | 4,000 | 2,275 |
1994-01-05 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
1994-01-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
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