6643 (株)戸上電機製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 1996-12-27 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 1996-12-26 | 325 | 325 | 315 | 315 | 8,000 | 1,575 |
| 1996-12-25 | 325 | 326 | 325 | 326 | 10,000 | 1,630 |
| 1996-12-24 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1996-12-20 | 340 | 340 | 325 | 325 | 31,000 | 1,625 |
| 1996-12-19 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1996-12-18 | 340 | 340 | 330 | 330 | 11,000 | 1,650 |
| 1996-12-17 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 1996-12-16 | 345 | 345 | 325 | 326 | 4,000 | 1,630 |
| 1996-12-13 | 350 | 350 | 350 | 350 | 13,000 | 1,750 |
| 1996-12-11 | 351 | 351 | 350 | 350 | 69,000 | 1,750 |
| 1996-12-10 | 355 | 355 | 351 | 351 | 66,000 | 1,755 |
| 1996-12-09 | 360 | 360 | 355 | 355 | 6,000 | 1,775 |
| 1996-12-06 | 360 | 361 | 360 | 360 | 7,000 | 1,800 |
| 1996-12-05 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 1996-12-03 | 370 | 370 | 368 | 370 | 23,000 | 1,850 |
| 1996-12-02 | 375 | 375 | 370 | 370 | 6,000 | 1,850 |
| 1996-11-29 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1996-11-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1996-11-27 | 373 | 374 | 370 | 370 | 33,000 | 1,850 |
| 1996-11-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1996-11-25 | 373 | 375 | 373 | 375 | 3,000 | 1,875 |
| 1996-11-22 | 374 | 374 | 370 | 370 | 6,000 | 1,850 |
| 1996-11-21 | 375 | 380 | 371 | 375 | 14,000 | 1,875 |
| 1996-11-20 | 379 | 379 | 375 | 375 | 13,000 | 1,875 |
| 1996-11-19 | 395 | 395 | 381 | 381 | 7,000 | 1,905 |
| 1996-11-18 | 393 | 396 | 393 | 396 | 5,000 | 1,980 |
| 1996-11-15 | 394 | 394 | 393 | 394 | 13,000 | 1,970 |
| 1996-11-14 | 400 | 400 | 398 | 398 | 6,000 | 1,990 |
| 1996-11-13 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 1996-11-12 | 391 | 391 | 388 | 388 | 13,000 | 1,940 |
| 1996-11-11 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1996-11-08 | 392 | 400 | 392 | 400 | 28,000 | 2,000 |
| 1996-11-07 | 391 | 393 | 390 | 392 | 30,000 | 1,960 |
| 1996-11-06 | 380 | 390 | 380 | 386 | 24,000 | 1,930 |
| 1996-11-05 | 399 | 399 | 390 | 390 | 3,000 | 1,950 |
| 1996-11-01 | 408 | 408 | 391 | 400 | 31,000 | 2,000 |
| 1996-10-31 | 390 | 416 | 390 | 415 | 40,000 | 2,075 |
| 1996-10-30 | 385 | 387 | 383 | 387 | 11,000 | 1,935 |
| 1996-10-29 | 381 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1996-10-28 | 389 | 389 | 380 | 380 | 6,000 | 1,900 |
| 1996-10-25 | 370 | 375 | 370 | 370 | 44,000 | 1,850 |
| 1996-10-24 | 380 | 380 | 372 | 372 | 15,000 | 1,860 |
| 1996-10-23 | 390 | 390 | 380 | 380 | 13,000 | 1,900 |
| 1996-10-22 | 390 | 390 | 381 | 381 | 6,000 | 1,905 |
| 1996-10-21 | 398 | 400 | 390 | 390 | 24,000 | 1,950 |
| 1996-10-18 | 400 | 400 | 391 | 391 | 13,000 | 1,955 |
| 1996-10-17 | 376 | 392 | 376 | 392 | 19,000 | 1,960 |
| 1996-10-16 | 378 | 389 | 378 | 385 | 8,000 | 1,925 |
| 1996-10-15 | 380 | 380 | 375 | 375 | 23,000 | 1,875 |
| 1996-10-14 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 1996-10-11 | 390 | 390 | 381 | 384 | 32,000 | 1,920 |
| 1996-10-09 | 385 | 385 | 381 | 381 | 8,000 | 1,905 |
| 1996-10-08 | 402 | 402 | 398 | 398 | 20,000 | 1,990 |
| 1996-10-07 | 404 | 404 | 402 | 402 | 8,000 | 2,010 |
| 1996-10-04 | 393 | 405 | 393 | 405 | 17,000 | 2,025 |
| 1996-10-03 | 419 | 419 | 390 | 390 | 38,000 | 1,950 |
| 1996-10-02 | 395 | 419 | 395 | 419 | 14,000 | 2,095 |
| 1996-10-01 | 395 | 395 | 391 | 395 | 8,000 | 1,975 |
| 1996-09-30 | 396 | 397 | 395 | 395 | 7,000 | 1,975 |
| 1996-09-27 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1996-09-26 | 395 | 400 | 395 | 395 | 3,000 | 1,975 |
| 1996-09-25 | 393 | 393 | 391 | 391 | 3,000 | 1,955 |
| 1996-09-24 | 395 | 395 | 391 | 391 | 10,000 | 1,955 |
| 1996-09-20 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1996-09-19 | 400 | 400 | 392 | 395 | 6,000 | 1,975 |
| 1996-09-18 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1996-09-17 | 410 | 412 | 405 | 405 | 15,000 | 2,025 |
| 1996-09-13 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1996-09-12 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1996-09-10 | 428 | 428 | 425 | 428 | 9,000 | 2,140 |
| 1996-09-09 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 1996-09-06 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1996-09-05 | 414 | 414 | 401 | 401 | 4,000 | 2,005 |
| 1996-09-04 | 415 | 425 | 415 | 425 | 9,000 | 2,125 |
| 1996-09-03 | 410 | 420 | 410 | 415 | 6,000 | 2,075 |
| 1996-09-02 | 391 | 395 | 391 | 395 | 3,000 | 1,975 |
| 1996-08-30 | 392 | 392 | 387 | 387 | 4,000 | 1,935 |
| 1996-08-28 | 420 | 420 | 411 | 411 | 2,000 | 2,055 |
| 1996-08-27 | 431 | 433 | 430 | 430 | 14,000 | 2,150 |
| 1996-08-26 | 430 | 431 | 430 | 430 | 9,000 | 2,150 |
| 1996-08-23 | 434 | 434 | 430 | 430 | 2,000 | 2,150 |
| 1996-08-22 | 430 | 434 | 430 | 434 | 6,000 | 2,170 |
| 1996-08-21 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 1996-08-20 | 429 | 430 | 429 | 430 | 9,000 | 2,150 |
| 1996-08-19 | 430 | 430 | 429 | 429 | 18,000 | 2,145 |
| 1996-08-16 | 429 | 429 | 429 | 429 | 5,000 | 2,145 |
| 1996-08-14 | 390 | 400 | 390 | 395 | 4,000 | 1,975 |
| 1996-08-13 | 395 | 395 | 390 | 390 | 20,000 | 1,950 |
| 1996-08-12 | 390 | 400 | 390 | 390 | 26,000 | 1,950 |
| 1996-08-07 | 396 | 396 | 395 | 395 | 3,000 | 1,975 |
| 1996-08-06 | 390 | 395 | 390 | 395 | 20,000 | 1,975 |
| 1996-08-05 | 401 | 401 | 390 | 393 | 23,000 | 1,965 |
| 1996-08-02 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1996-08-01 | 399 | 399 | 390 | 394 | 24,000 | 1,970 |
| 1996-07-31 | 421 | 421 | 400 | 400 | 12,000 | 2,000 |
| 1996-07-30 | 430 | 430 | 420 | 420 | 25,000 | 2,100 |
| 1996-07-29 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1996-07-26 | 430 | 435 | 430 | 430 | 7,000 | 2,150 |
| 1996-07-25 | 430 | 430 | 420 | 425 | 10,000 | 2,125 |
| 1996-07-24 | 446 | 446 | 445 | 445 | 11,000 | 2,225 |
| 1996-07-23 | 441 | 451 | 441 | 451 | 12,000 | 2,255 |
| 1996-07-22 | 451 | 451 | 450 | 450 | 9,000 | 2,250 |
| 1996-07-19 | 450 | 451 | 450 | 451 | 10,000 | 2,255 |
| 1996-07-18 | 461 | 461 | 450 | 450 | 5,000 | 2,250 |
| 1996-07-17 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1996-07-16 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1996-07-12 | 462 | 475 | 462 | 475 | 5,000 | 2,375 |
| 1996-07-11 | 466 | 470 | 461 | 461 | 19,000 | 2,305 |
| 1996-07-10 | 467 | 468 | 466 | 466 | 7,000 | 2,330 |
| 1996-07-09 | 467 | 467 | 467 | 467 | 30,000 | 2,335 |
| 1996-07-08 | 467 | 467 | 467 | 467 | 4,000 | 2,335 |
| 1996-07-05 | 465 | 466 | 465 | 466 | 5,000 | 2,330 |
| 1996-07-04 | 465 | 466 | 465 | 466 | 9,000 | 2,330 |
| 1996-07-03 | 479 | 479 | 461 | 461 | 16,000 | 2,305 |
| 1996-07-02 | 481 | 481 | 475 | 475 | 12,000 | 2,375 |
| 1996-07-01 | 480 | 480 | 476 | 476 | 2,000 | 2,380 |
| 1996-06-28 | 480 | 490 | 480 | 480 | 22,000 | 2,400 |
| 1996-06-27 | 475 | 475 | 474 | 474 | 4,000 | 2,370 |
| 1996-06-26 | 475 | 480 | 474 | 480 | 7,000 | 2,400 |
| 1996-06-25 | 488 | 489 | 488 | 489 | 2,000 | 2,445 |
| 1996-06-24 | 492 | 492 | 492 | 492 | 3,000 | 2,460 |
| 1996-06-21 | 493 | 493 | 492 | 492 | 11,000 | 2,460 |
| 1996-06-20 | 495 | 495 | 495 | 495 | 12,000 | 2,475 |
| 1996-06-19 | 495 | 500 | 495 | 500 | 6,000 | 2,500 |
| 1996-06-18 | 496 | 500 | 496 | 500 | 3,000 | 2,500 |
| 1996-06-17 | 491 | 495 | 490 | 492 | 8,000 | 2,460 |
| 1996-06-14 | 477 | 482 | 477 | 482 | 3,000 | 2,410 |
| 1996-06-13 | 489 | 490 | 475 | 475 | 20,000 | 2,375 |
| 1996-06-12 | 470 | 490 | 470 | 490 | 9,000 | 2,450 |
| 1996-06-11 | 455 | 465 | 455 | 465 | 13,000 | 2,325 |
| 1996-06-10 | 472 | 475 | 460 | 460 | 16,000 | 2,300 |
| 1996-06-07 | 485 | 485 | 472 | 472 | 12,000 | 2,360 |
| 1996-06-06 | 485 | 486 | 482 | 482 | 10,000 | 2,410 |
| 1996-06-05 | 491 | 491 | 485 | 485 | 10,000 | 2,425 |
| 1996-06-04 | 490 | 490 | 477 | 480 | 14,000 | 2,400 |
| 1996-06-03 | 501 | 509 | 490 | 490 | 12,000 | 2,450 |
| 1996-05-31 | 490 | 501 | 490 | 501 | 19,000 | 2,505 |
| 1996-05-30 | 500 | 501 | 500 | 500 | 14,000 | 2,500 |
| 1996-05-29 | 501 | 501 | 500 | 500 | 9,000 | 2,500 |
| 1996-05-28 | 499 | 500 | 486 | 500 | 25,000 | 2,500 |
| 1996-05-27 | 505 | 505 | 500 | 500 | 22,000 | 2,500 |
| 1996-05-24 | 497 | 520 | 497 | 510 | 71,000 | 2,550 |
| 1996-05-23 | 540 | 559 | 536 | 536 | 110,000 | 2,680 |
| 1996-05-22 | 544 | 550 | 536 | 536 | 37,000 | 2,680 |
| 1996-05-21 | 536 | 540 | 535 | 536 | 24,000 | 2,680 |
| 1996-05-20 | 543 | 543 | 535 | 536 | 28,000 | 2,680 |
| 1996-05-17 | 547 | 547 | 530 | 544 | 17,000 | 2,720 |
| 1996-05-16 | 549 | 549 | 530 | 549 | 12,000 | 2,745 |
| 1996-05-15 | 535 | 550 | 534 | 550 | 15,000 | 2,750 |
| 1996-05-14 | 550 | 550 | 530 | 534 | 12,000 | 2,670 |
| 1996-05-13 | 556 | 560 | 555 | 555 | 33,000 | 2,775 |
| 1996-05-10 | 559 | 565 | 550 | 555 | 62,000 | 2,775 |
| 1996-05-09 | 550 | 554 | 541 | 542 | 73,000 | 2,710 |
| 1996-05-08 | 520 | 530 | 520 | 530 | 37,000 | 2,650 |
| 1996-05-07 | 546 | 546 | 530 | 530 | 19,000 | 2,650 |
| 1996-05-02 | 541 | 554 | 541 | 545 | 81,000 | 2,725 |
| 1996-05-01 | 560 | 561 | 550 | 551 | 64,000 | 2,755 |
| 1996-04-30 | 575 | 575 | 560 | 569 | 50,000 | 2,845 |
| 1996-04-26 | 570 | 580 | 562 | 575 | 243,000 | 2,875 |
| 1996-04-25 | 520 | 585 | 520 | 560 | 359,000 | 2,800 |
| 1996-04-24 | 525 | 525 | 510 | 510 | 48,000 | 2,550 |
| 1996-04-23 | 543 | 549 | 525 | 525 | 35,000 | 2,625 |
| 1996-04-22 | 525 | 550 | 525 | 540 | 68,000 | 2,700 |
| 1996-04-19 | 531 | 531 | 510 | 515 | 31,000 | 2,575 |
| 1996-04-18 | 522 | 530 | 517 | 521 | 61,000 | 2,605 |
| 1996-04-17 | 530 | 534 | 520 | 522 | 43,000 | 2,610 |
| 1996-04-16 | 540 | 540 | 535 | 535 | 88,000 | 2,675 |
| 1996-04-15 | 571 | 575 | 545 | 560 | 103,000 | 2,800 |
| 1996-04-12 | 549 | 583 | 540 | 570 | 324,000 | 2,850 |
| 1996-04-11 | 506 | 530 | 505 | 530 | 82,000 | 2,650 |
| 1996-04-10 | 518 | 518 | 502 | 502 | 69,000 | 2,510 |
| 1996-04-09 | 504 | 519 | 504 | 510 | 98,000 | 2,550 |
| 1996-04-08 | 489 | 502 | 488 | 500 | 79,000 | 2,500 |
| 1996-04-05 | 493 | 494 | 481 | 481 | 32,000 | 2,405 |
| 1996-04-04 | 480 | 490 | 480 | 490 | 45,000 | 2,450 |
| 1996-04-03 | 489 | 489 | 480 | 480 | 64,000 | 2,400 |
| 1996-04-02 | 488 | 490 | 475 | 485 | 131,000 | 2,425 |
| 1996-04-01 | 482 | 482 | 473 | 480 | 100,000 | 2,400 |
| 1996-03-29 | 438 | 469 | 438 | 467 | 106,000 | 2,335 |
| 1996-03-28 | 440 | 442 | 436 | 436 | 14,000 | 2,180 |
| 1996-03-27 | 431 | 440 | 431 | 435 | 40,000 | 2,175 |
| 1996-03-26 | 415 | 430 | 415 | 430 | 17,000 | 2,150 |
| 1996-03-25 | 428 | 428 | 415 | 415 | 3,000 | 2,075 |
| 1996-03-22 | 425 | 430 | 420 | 430 | 33,000 | 2,150 |
| 1996-03-21 | 410 | 427 | 410 | 427 | 31,000 | 2,135 |
| 1996-03-19 | 395 | 400 | 380 | 400 | 113,000 | 2,000 |
| 1996-03-18 | 388 | 396 | 388 | 392 | 16,000 | 1,960 |
| 1996-03-15 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1996-03-14 | 385 | 385 | 381 | 381 | 14,000 | 1,905 |
| 1996-03-13 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1996-03-11 | 380 | 385 | 380 | 380 | 14,000 | 1,900 |
| 1996-03-08 | 390 | 395 | 385 | 385 | 19,000 | 1,925 |
| 1996-03-07 | 390 | 390 | 390 | 390 | 8,000 | 1,950 |
| 1996-03-06 | 390 | 390 | 390 | 390 | 9,000 | 1,950 |
| 1996-03-05 | 393 | 393 | 392 | 392 | 4,000 | 1,960 |
| 1996-03-04 | 400 | 400 | 390 | 390 | 11,000 | 1,950 |
| 1996-03-01 | 391 | 400 | 391 | 400 | 2,000 | 2,000 |
| 1996-02-29 | 391 | 391 | 391 | 391 | 12,000 | 1,955 |
| 1996-02-28 | 400 | 401 | 391 | 391 | 19,000 | 1,955 |
| 1996-02-27 | 402 | 403 | 401 | 401 | 7,000 | 2,005 |
| 1996-02-26 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1996-02-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1996-02-22 | 410 | 420 | 401 | 401 | 14,000 | 2,005 |
| 1996-02-21 | 411 | 411 | 409 | 409 | 10,000 | 2,045 |
| 1996-02-20 | 411 | 411 | 407 | 410 | 11,000 | 2,050 |
| 1996-02-19 | 420 | 420 | 411 | 411 | 6,000 | 2,055 |
| 1996-02-16 | 421 | 421 | 421 | 421 | 5,000 | 2,105 |
| 1996-02-15 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1996-02-13 | 436 | 436 | 430 | 430 | 4,000 | 2,150 |
| 1996-02-09 | 434 | 450 | 431 | 435 | 35,000 | 2,175 |
| 1996-02-08 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 1996-02-07 | 431 | 439 | 431 | 435 | 14,000 | 2,175 |
| 1996-02-06 | 435 | 435 | 433 | 434 | 9,000 | 2,170 |
| 1996-02-05 | 440 | 460 | 436 | 436 | 21,000 | 2,180 |
| 1996-02-02 | 438 | 440 | 433 | 440 | 12,000 | 2,200 |
| 1996-02-01 | 432 | 433 | 432 | 433 | 3,000 | 2,165 |
| 1996-01-31 | 428 | 432 | 428 | 432 | 8,000 | 2,160 |
| 1996-01-30 | 430 | 430 | 425 | 425 | 11,000 | 2,125 |
| 1996-01-29 | 421 | 425 | 420 | 425 | 15,000 | 2,125 |
| 1996-01-26 | 413 | 414 | 413 | 414 | 5,000 | 2,070 |
| 1996-01-25 | 412 | 413 | 412 | 413 | 7,000 | 2,065 |
| 1996-01-24 | 412 | 412 | 411 | 411 | 6,000 | 2,055 |
| 1996-01-23 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-01-22 | 410 | 415 | 410 | 411 | 10,000 | 2,055 |
| 1996-01-19 | 421 | 421 | 415 | 420 | 12,000 | 2,100 |
| 1996-01-18 | 444 | 445 | 430 | 430 | 12,000 | 2,150 |
| 1996-01-17 | 460 | 460 | 445 | 445 | 31,000 | 2,225 |
| 1996-01-16 | 451 | 460 | 450 | 451 | 56,000 | 2,255 |
| 1996-01-12 | 415 | 434 | 410 | 431 | 38,000 | 2,155 |
| 1996-01-11 | 415 | 415 | 405 | 405 | 13,000 | 2,025 |
| 1996-01-10 | 413 | 420 | 405 | 415 | 21,000 | 2,075 |
| 1996-01-09 | 413 | 418 | 411 | 411 | 12,000 | 2,055 |
| 1996-01-08 | 419 | 424 | 413 | 413 | 33,000 | 2,065 |
| 1996-01-05 | 418 | 419 | 410 | 410 | 16,000 | 2,050 |
| 1996-01-04 | 410 | 419 | 410 | 413 | 16,000 | 2,065 |
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
