6643 (株)戸上電機製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 409 | 409 | 409 | 409 | 16,000 | 2,045 |
| 1995-12-28 | 398 | 400 | 391 | 395 | 34,000 | 1,975 |
| 1995-12-27 | 397 | 397 | 386 | 386 | 15,000 | 1,930 |
| 1995-12-25 | 391 | 400 | 391 | 400 | 25,000 | 2,000 |
| 1995-12-22 | 395 | 400 | 390 | 390 | 19,000 | 1,950 |
| 1995-12-21 | 376 | 380 | 375 | 380 | 32,000 | 1,900 |
| 1995-12-20 | 379 | 379 | 375 | 375 | 3,000 | 1,875 |
| 1995-12-19 | 385 | 385 | 380 | 380 | 18,000 | 1,900 |
| 1995-12-18 | 381 | 381 | 380 | 380 | 9,000 | 1,900 |
| 1995-12-15 | 385 | 385 | 380 | 380 | 15,000 | 1,900 |
| 1995-12-14 | 380 | 390 | 380 | 390 | 14,000 | 1,950 |
| 1995-12-13 | 380 | 390 | 380 | 390 | 11,000 | 1,950 |
| 1995-12-12 | 387 | 388 | 380 | 380 | 20,000 | 1,900 |
| 1995-12-11 | 388 | 388 | 386 | 386 | 7,000 | 1,930 |
| 1995-12-08 | 388 | 388 | 380 | 387 | 27,000 | 1,935 |
| 1995-12-07 | 400 | 403 | 393 | 393 | 10,000 | 1,965 |
| 1995-12-06 | 390 | 404 | 390 | 398 | 54,000 | 1,990 |
| 1995-12-05 | 392 | 410 | 390 | 390 | 94,000 | 1,950 |
| 1995-12-04 | 372 | 384 | 372 | 382 | 47,000 | 1,910 |
| 1995-12-01 | 350 | 365 | 350 | 364 | 39,000 | 1,820 |
| 1995-11-30 | 340 | 350 | 340 | 350 | 39,000 | 1,750 |
| 1995-11-29 | 341 | 341 | 338 | 338 | 14,000 | 1,690 |
| 1995-11-28 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 1995-11-27 | 335 | 348 | 335 | 340 | 8,000 | 1,700 |
| 1995-11-24 | 336 | 339 | 335 | 335 | 12,000 | 1,675 |
| 1995-11-22 | 320 | 326 | 320 | 325 | 3,000 | 1,625 |
| 1995-11-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-11-20 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 1995-11-17 | 328 | 328 | 316 | 316 | 5,000 | 1,580 |
| 1995-11-16 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 1995-11-15 | 328 | 328 | 326 | 326 | 10,000 | 1,630 |
| 1995-11-14 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1995-11-10 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1995-11-09 | 330 | 350 | 330 | 350 | 24,000 | 1,750 |
| 1995-11-08 | 315 | 330 | 315 | 330 | 32,000 | 1,650 |
| 1995-11-07 | 330 | 330 | 321 | 325 | 10,000 | 1,625 |
| 1995-11-06 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 1995-11-02 | 310 | 310 | 305 | 307 | 13,000 | 1,535 |
| 1995-11-01 | 310 | 315 | 310 | 315 | 5,000 | 1,575 |
| 1995-10-31 | 311 | 311 | 310 | 310 | 7,000 | 1,550 |
| 1995-10-30 | 319 | 319 | 310 | 310 | 10,000 | 1,550 |
| 1995-10-26 | 317 | 319 | 310 | 310 | 6,000 | 1,550 |
| 1995-10-23 | 319 | 320 | 317 | 317 | 21,000 | 1,585 |
| 1995-10-20 | 313 | 323 | 313 | 322 | 10,000 | 1,610 |
| 1995-10-19 | 325 | 335 | 310 | 310 | 42,000 | 1,550 |
| 1995-10-18 | 310 | 320 | 306 | 320 | 34,000 | 1,600 |
| 1995-10-17 | 305 | 310 | 301 | 301 | 22,000 | 1,505 |
| 1995-10-16 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1995-10-13 | 305 | 305 | 300 | 300 | 6,000 | 1,500 |
| 1995-10-12 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1995-10-11 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1995-10-09 | 316 | 316 | 310 | 310 | 7,000 | 1,550 |
| 1995-10-06 | 300 | 316 | 300 | 316 | 15,000 | 1,580 |
| 1995-10-02 | 311 | 311 | 300 | 300 | 4,000 | 1,500 |
| 1995-09-29 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1995-09-28 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1995-09-27 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 1995-09-26 | 310 | 315 | 310 | 310 | 6,000 | 1,550 |
| 1995-09-22 | 301 | 316 | 301 | 310 | 7,000 | 1,550 |
| 1995-09-21 | 326 | 326 | 320 | 320 | 5,000 | 1,600 |
| 1995-09-20 | 327 | 327 | 326 | 326 | 2,000 | 1,630 |
| 1995-09-19 | 338 | 338 | 326 | 326 | 6,000 | 1,630 |
| 1995-09-18 | 330 | 339 | 326 | 339 | 14,000 | 1,695 |
| 1995-09-14 | 330 | 330 | 327 | 327 | 11,000 | 1,635 |
| 1995-09-13 | 321 | 335 | 321 | 326 | 8,000 | 1,630 |
| 1995-09-12 | 322 | 329 | 321 | 321 | 10,000 | 1,605 |
| 1995-09-08 | 320 | 326 | 310 | 321 | 12,000 | 1,605 |
| 1995-09-07 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 1995-09-06 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 1995-09-05 | 326 | 326 | 326 | 326 | 5,000 | 1,630 |
| 1995-09-04 | 327 | 340 | 327 | 328 | 13,000 | 1,640 |
| 1995-09-01 | 333 | 333 | 326 | 326 | 7,000 | 1,630 |
| 1995-08-31 | 333 | 338 | 333 | 335 | 20,000 | 1,675 |
| 1995-08-30 | 341 | 341 | 340 | 340 | 13,000 | 1,700 |
| 1995-08-29 | 320 | 321 | 316 | 321 | 12,000 | 1,605 |
| 1995-08-28 | 317 | 325 | 317 | 325 | 8,000 | 1,625 |
| 1995-08-25 | 317 | 320 | 316 | 316 | 6,000 | 1,580 |
| 1995-08-24 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1995-08-23 | 325 | 325 | 321 | 321 | 10,000 | 1,605 |
| 1995-08-22 | 321 | 329 | 321 | 323 | 10,000 | 1,615 |
| 1995-08-21 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 1995-08-18 | 335 | 335 | 331 | 334 | 10,000 | 1,670 |
| 1995-08-17 | 325 | 338 | 324 | 335 | 30,000 | 1,675 |
| 1995-08-16 | 321 | 340 | 321 | 325 | 26,000 | 1,625 |
| 1995-08-15 | 307 | 315 | 307 | 315 | 15,000 | 1,575 |
| 1995-08-14 | 310 | 310 | 307 | 307 | 15,000 | 1,535 |
| 1995-08-11 | 309 | 309 | 306 | 306 | 16,000 | 1,530 |
| 1995-08-10 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1995-08-09 | 315 | 316 | 304 | 304 | 21,000 | 1,520 |
| 1995-08-08 | 318 | 318 | 315 | 315 | 5,000 | 1,575 |
| 1995-08-07 | 313 | 313 | 301 | 301 | 7,000 | 1,505 |
| 1995-08-04 | 318 | 318 | 313 | 313 | 3,000 | 1,565 |
| 1995-08-03 | 312 | 323 | 312 | 323 | 12,000 | 1,615 |
| 1995-08-02 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1995-08-01 | 338 | 338 | 338 | 338 | 9,000 | 1,690 |
| 1995-07-31 | 339 | 339 | 339 | 339 | 10,000 | 1,695 |
| 1995-07-28 | 324 | 324 | 320 | 320 | 2,000 | 1,600 |
| 1995-07-27 | 325 | 325 | 325 | 325 | 11,000 | 1,625 |
| 1995-07-26 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 1995-07-24 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1995-07-21 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-07-20 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 1995-07-19 | 313 | 314 | 310 | 314 | 5,000 | 1,570 |
| 1995-07-18 | 320 | 329 | 320 | 320 | 6,000 | 1,600 |
| 1995-07-17 | 312 | 320 | 312 | 313 | 4,000 | 1,565 |
| 1995-07-14 | 312 | 315 | 312 | 312 | 6,000 | 1,560 |
| 1995-07-13 | 310 | 310 | 308 | 310 | 5,000 | 1,550 |
| 1995-07-12 | 314 | 315 | 310 | 310 | 12,000 | 1,550 |
| 1995-07-11 | 314 | 315 | 310 | 315 | 14,000 | 1,575 |
| 1995-07-10 | 315 | 315 | 310 | 310 | 9,000 | 1,550 |
| 1995-07-07 | 279 | 305 | 279 | 300 | 19,000 | 1,500 |
| 1995-07-06 | 281 | 281 | 275 | 280 | 6,000 | 1,400 |
| 1995-07-05 | 272 | 272 | 270 | 270 | 3,000 | 1,350 |
| 1995-07-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1995-07-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-06-30 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1995-06-29 | 295 | 295 | 285 | 285 | 4,000 | 1,425 |
| 1995-06-28 | 270 | 276 | 270 | 275 | 4,000 | 1,375 |
| 1995-06-27 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 1995-06-26 | 291 | 300 | 291 | 300 | 2,000 | 1,500 |
| 1995-06-23 | 291 | 300 | 291 | 300 | 5,000 | 1,500 |
| 1995-06-21 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
| 1995-06-20 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 1995-06-16 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1995-06-15 | 295 | 298 | 285 | 298 | 11,000 | 1,490 |
| 1995-06-14 | 291 | 300 | 291 | 300 | 9,000 | 1,500 |
| 1995-06-13 | 291 | 291 | 290 | 290 | 8,000 | 1,450 |
| 1995-06-12 | 301 | 301 | 290 | 290 | 15,000 | 1,450 |
| 1995-06-09 | 307 | 307 | 301 | 301 | 3,000 | 1,505 |
| 1995-06-08 | 322 | 322 | 322 | 322 | 11,000 | 1,610 |
| 1995-06-07 | 305 | 307 | 305 | 307 | 24,000 | 1,535 |
| 1995-06-06 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 1995-06-05 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1995-06-02 | 329 | 344 | 329 | 340 | 9,000 | 1,700 |
| 1995-06-01 | 310 | 329 | 310 | 329 | 26,000 | 1,645 |
| 1995-05-31 | 306 | 315 | 306 | 315 | 3,000 | 1,575 |
| 1995-05-30 | 303 | 315 | 303 | 315 | 6,000 | 1,575 |
| 1995-05-29 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1995-05-26 | 315 | 315 | 305 | 305 | 10,000 | 1,525 |
| 1995-05-25 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1995-05-24 | 308 | 308 | 300 | 300 | 35,000 | 1,500 |
| 1995-05-23 | 310 | 310 | 308 | 308 | 5,000 | 1,540 |
| 1995-05-22 | 330 | 330 | 309 | 309 | 3,000 | 1,545 |
| 1995-05-19 | 331 | 331 | 321 | 330 | 19,000 | 1,650 |
| 1995-05-18 | 341 | 341 | 340 | 340 | 7,000 | 1,700 |
| 1995-05-17 | 336 | 340 | 336 | 340 | 10,000 | 1,700 |
| 1995-05-16 | 350 | 350 | 336 | 336 | 11,000 | 1,680 |
| 1995-05-15 | 343 | 343 | 338 | 340 | 13,000 | 1,700 |
| 1995-05-12 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
| 1995-05-11 | 354 | 354 | 342 | 342 | 12,000 | 1,710 |
| 1995-05-10 | 342 | 345 | 342 | 342 | 5,000 | 1,710 |
| 1995-05-09 | 351 | 351 | 342 | 342 | 4,000 | 1,710 |
| 1995-05-08 | 355 | 355 | 351 | 351 | 4,000 | 1,755 |
| 1995-05-02 | 341 | 354 | 340 | 351 | 21,000 | 1,755 |
| 1995-05-01 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 1995-04-28 | 343 | 346 | 343 | 343 | 7,000 | 1,715 |
| 1995-04-27 | 350 | 351 | 341 | 342 | 27,000 | 1,710 |
| 1995-04-26 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 1995-04-25 | 350 | 351 | 350 | 350 | 4,000 | 1,750 |
| 1995-04-24 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1995-04-21 | 350 | 362 | 350 | 362 | 5,000 | 1,810 |
| 1995-04-20 | 340 | 342 | 335 | 342 | 52,000 | 1,710 |
| 1995-04-19 | 344 | 346 | 341 | 341 | 27,000 | 1,705 |
| 1995-04-18 | 352 | 352 | 345 | 345 | 6,000 | 1,725 |
| 1995-04-17 | 354 | 354 | 346 | 347 | 7,000 | 1,735 |
| 1995-04-14 | 342 | 360 | 342 | 355 | 21,000 | 1,775 |
| 1995-04-13 | 340 | 340 | 336 | 340 | 36,000 | 1,700 |
| 1995-04-12 | 340 | 341 | 340 | 340 | 17,000 | 1,700 |
| 1995-04-11 | 343 | 344 | 340 | 341 | 29,000 | 1,705 |
| 1995-04-10 | 350 | 350 | 335 | 335 | 17,000 | 1,675 |
| 1995-04-07 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 1995-04-04 | 380 | 380 | 378 | 380 | 4,000 | 1,900 |
| 1995-03-31 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
| 1995-03-29 | 364 | 369 | 360 | 360 | 5,000 | 1,800 |
| 1995-03-28 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 1995-03-27 | 340 | 352 | 340 | 352 | 3,000 | 1,760 |
| 1995-03-24 | 345 | 345 | 340 | 340 | 10,000 | 1,700 |
| 1995-03-23 | 370 | 370 | 345 | 345 | 17,000 | 1,725 |
| 1995-03-22 | 379 | 379 | 375 | 375 | 13,000 | 1,875 |
| 1995-03-20 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 1995-03-17 | 400 | 400 | 395 | 395 | 9,000 | 1,975 |
| 1995-03-16 | 401 | 401 | 400 | 400 | 12,000 | 2,000 |
| 1995-03-15 | 408 | 408 | 400 | 401 | 4,000 | 2,005 |
| 1995-03-14 | 411 | 411 | 405 | 405 | 32,000 | 2,025 |
| 1995-03-13 | 400 | 406 | 400 | 405 | 10,000 | 2,025 |
| 1995-03-10 | 411 | 414 | 405 | 405 | 21,000 | 2,025 |
| 1995-03-09 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1995-03-08 | 427 | 428 | 405 | 405 | 18,000 | 2,025 |
| 1995-03-07 | 435 | 440 | 430 | 430 | 17,000 | 2,150 |
| 1995-03-06 | 460 | 469 | 455 | 455 | 35,000 | 2,275 |
| 1995-03-03 | 440 | 480 | 439 | 474 | 133,000 | 2,370 |
| 1995-03-02 | 421 | 443 | 421 | 430 | 28,000 | 2,150 |
| 1995-03-01 | 420 | 432 | 416 | 416 | 35,000 | 2,080 |
| 1995-02-28 | 415 | 425 | 414 | 416 | 29,000 | 2,080 |
| 1995-02-27 | 415 | 424 | 414 | 415 | 20,000 | 2,075 |
| 1995-02-24 | 400 | 440 | 400 | 430 | 70,000 | 2,150 |
| 1995-02-23 | 400 | 400 | 396 | 400 | 29,000 | 2,000 |
| 1995-02-22 | 400 | 403 | 398 | 398 | 30,000 | 1,990 |
| 1995-02-21 | 394 | 400 | 394 | 400 | 62,000 | 2,000 |
| 1995-02-20 | 410 | 410 | 399 | 399 | 11,000 | 1,995 |
| 1995-02-17 | 414 | 414 | 400 | 400 | 4,000 | 2,000 |
| 1995-02-16 | 411 | 415 | 411 | 415 | 6,000 | 2,075 |
| 1995-02-15 | 430 | 430 | 415 | 415 | 14,000 | 2,075 |
| 1995-02-14 | 413 | 430 | 412 | 429 | 27,000 | 2,145 |
| 1995-02-13 | 409 | 416 | 409 | 411 | 24,000 | 2,055 |
| 1995-02-10 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1995-02-09 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1995-02-08 | 403 | 410 | 403 | 405 | 4,000 | 2,025 |
| 1995-02-07 | 413 | 413 | 403 | 403 | 11,000 | 2,015 |
| 1995-02-06 | 407 | 407 | 402 | 403 | 8,000 | 2,015 |
| 1995-02-03 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1995-02-02 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1995-02-01 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 1995-01-31 | 420 | 420 | 400 | 400 | 10,000 | 2,000 |
| 1995-01-30 | 406 | 408 | 406 | 407 | 17,000 | 2,035 |
| 1995-01-27 | 403 | 406 | 403 | 406 | 9,000 | 2,030 |
| 1995-01-26 | 405 | 408 | 403 | 403 | 6,000 | 2,015 |
| 1995-01-25 | 401 | 401 | 395 | 395 | 8,000 | 1,975 |
| 1995-01-24 | 400 | 400 | 387 | 400 | 10,000 | 2,000 |
| 1995-01-23 | 405 | 410 | 400 | 400 | 28,000 | 2,000 |
| 1995-01-20 | 395 | 400 | 390 | 400 | 12,000 | 2,000 |
| 1995-01-19 | 398 | 398 | 395 | 395 | 15,000 | 1,975 |
| 1995-01-18 | 416 | 418 | 406 | 410 | 19,000 | 2,050 |
| 1995-01-17 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-01-13 | 420 | 428 | 416 | 416 | 8,000 | 2,080 |
| 1995-01-12 | 430 | 430 | 425 | 427 | 7,000 | 2,135 |
| 1995-01-11 | 416 | 421 | 415 | 415 | 6,000 | 2,075 |
| 1995-01-10 | 416 | 416 | 415 | 416 | 10,000 | 2,080 |
| 1995-01-09 | 416 | 416 | 416 | 416 | 8,000 | 2,080 |
| 1995-01-06 | 424 | 429 | 410 | 411 | 38,000 | 2,055 |
| 1995-01-05 | 421 | 425 | 421 | 425 | 3,000 | 2,125 |
| 1995-01-04 | 430 | 430 | 420 | 420 | 9,000 | 2,100 |
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
