6643 (株)戸上電機製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1997-12-26 | 162 | 170 | 160 | 170 | 11,000 | 850 |
| 1997-12-25 | 155 | 161 | 155 | 157 | 11,000 | 785 |
| 1997-12-24 | 185 | 185 | 160 | 160 | 25,000 | 800 |
| 1997-12-22 | 180 | 180 | 170 | 170 | 13,000 | 850 |
| 1997-12-19 | 195 | 195 | 180 | 180 | 34,000 | 900 |
| 1997-12-18 | 210 | 210 | 195 | 195 | 14,000 | 975 |
| 1997-12-17 | 210 | 215 | 195 | 195 | 6,000 | 975 |
| 1997-12-16 | 231 | 231 | 210 | 210 | 44,000 | 1,050 |
| 1997-12-15 | 190 | 202 | 190 | 201 | 9,000 | 1,005 |
| 1997-12-12 | 200 | 200 | 195 | 195 | 4,000 | 975 |
| 1997-12-11 | 223 | 223 | 215 | 215 | 2,000 | 1,075 |
| 1997-12-09 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 1997-12-08 | 235 | 235 | 217 | 217 | 8,000 | 1,085 |
| 1997-12-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-12-03 | 235 | 240 | 235 | 235 | 10,000 | 1,175 |
| 1997-12-02 | 235 | 245 | 235 | 235 | 11,000 | 1,175 |
| 1997-11-28 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1997-11-27 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1997-11-25 | 221 | 224 | 221 | 224 | 7,000 | 1,120 |
| 1997-11-21 | 205 | 206 | 205 | 206 | 73,000 | 1,030 |
| 1997-11-20 | 211 | 225 | 211 | 212 | 8,000 | 1,060 |
| 1997-11-19 | 221 | 225 | 221 | 221 | 9,000 | 1,105 |
| 1997-11-18 | 221 | 224 | 220 | 220 | 3,000 | 1,100 |
| 1997-11-17 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 1997-11-14 | 215 | 215 | 195 | 195 | 12,000 | 975 |
| 1997-11-13 | 221 | 221 | 215 | 215 | 11,000 | 1,075 |
| 1997-11-12 | 223 | 223 | 221 | 221 | 6,000 | 1,105 |
| 1997-11-10 | 231 | 231 | 224 | 224 | 6,000 | 1,120 |
| 1997-11-07 | 235 | 235 | 225 | 226 | 12,000 | 1,130 |
| 1997-11-06 | 226 | 226 | 226 | 226 | 14,000 | 1,130 |
| 1997-11-05 | 251 | 251 | 251 | 251 | 13,000 | 1,255 |
| 1997-10-30 | 230 | 230 | 228 | 228 | 6,000 | 1,140 |
| 1997-10-28 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 1997-10-27 | 240 | 240 | 237 | 237 | 3,000 | 1,185 |
| 1997-10-24 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 1997-10-23 | 256 | 256 | 255 | 255 | 8,000 | 1,275 |
| 1997-10-22 | 235 | 250 | 235 | 250 | 12,000 | 1,250 |
| 1997-10-21 | 240 | 240 | 238 | 238 | 6,000 | 1,190 |
| 1997-10-20 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 1997-10-17 | 245 | 245 | 240 | 245 | 4,000 | 1,225 |
| 1997-10-16 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-10-15 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1997-10-13 | 240 | 240 | 238 | 238 | 3,000 | 1,190 |
| 1997-10-09 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 1997-10-08 | 241 | 245 | 241 | 241 | 16,000 | 1,205 |
| 1997-10-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-10-06 | 245 | 250 | 242 | 245 | 13,000 | 1,225 |
| 1997-10-03 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-10-02 | 269 | 269 | 260 | 260 | 2,000 | 1,300 |
| 1997-10-01 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 1997-09-30 | 245 | 245 | 241 | 245 | 7,000 | 1,225 |
| 1997-09-29 | 258 | 258 | 245 | 245 | 11,000 | 1,225 |
| 1997-09-26 | 265 | 269 | 260 | 262 | 14,000 | 1,310 |
| 1997-09-25 | 277 | 277 | 260 | 260 | 16,000 | 1,300 |
| 1997-09-24 | 271 | 278 | 265 | 278 | 14,000 | 1,390 |
| 1997-09-22 | 251 | 270 | 251 | 261 | 18,000 | 1,305 |
| 1997-09-19 | 286 | 286 | 250 | 250 | 15,000 | 1,250 |
| 1997-09-18 | 296 | 296 | 286 | 286 | 20,000 | 1,430 |
| 1997-09-17 | 299 | 300 | 296 | 296 | 10,000 | 1,480 |
| 1997-09-16 | 310 | 310 | 295 | 298 | 16,000 | 1,490 |
| 1997-09-12 | 315 | 315 | 300 | 300 | 16,000 | 1,500 |
| 1997-09-11 | 311 | 335 | 311 | 320 | 25,000 | 1,600 |
| 1997-09-10 | 321 | 321 | 311 | 313 | 27,000 | 1,565 |
| 1997-09-09 | 352 | 352 | 330 | 331 | 15,000 | 1,655 |
| 1997-09-08 | 365 | 365 | 347 | 350 | 37,000 | 1,750 |
| 1997-09-05 | 338 | 365 | 331 | 365 | 67,000 | 1,825 |
| 1997-09-04 | 353 | 353 | 327 | 333 | 24,000 | 1,665 |
| 1997-09-03 | 356 | 360 | 350 | 350 | 37,000 | 1,750 |
| 1997-09-02 | 359 | 364 | 353 | 353 | 20,000 | 1,765 |
| 1997-09-01 | 346 | 361 | 346 | 350 | 30,000 | 1,750 |
| 1997-08-29 | 368 | 370 | 360 | 361 | 53,000 | 1,805 |
| 1997-08-28 | 366 | 400 | 366 | 388 | 221,000 | 1,940 |
| 1997-08-27 | 375 | 380 | 368 | 368 | 94,000 | 1,840 |
| 1997-08-26 | 380 | 380 | 370 | 375 | 87,000 | 1,875 |
| 1997-08-25 | 355 | 389 | 355 | 380 | 138,000 | 1,900 |
| 1997-08-22 | 368 | 370 | 353 | 355 | 75,000 | 1,775 |
| 1997-08-21 | 351 | 375 | 350 | 374 | 159,000 | 1,870 |
| 1997-08-20 | 355 | 355 | 345 | 349 | 36,000 | 1,745 |
| 1997-08-19 | 310 | 335 | 310 | 335 | 96,000 | 1,675 |
| 1997-08-18 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-08-15 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-08-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-08-13 | 293 | 298 | 293 | 294 | 3,000 | 1,470 |
| 1997-08-12 | 300 | 300 | 293 | 293 | 24,000 | 1,465 |
| 1997-08-11 | 319 | 319 | 305 | 305 | 4,000 | 1,525 |
| 1997-08-08 | 320 | 320 | 318 | 319 | 9,000 | 1,595 |
| 1997-08-07 | 305 | 320 | 305 | 320 | 7,000 | 1,600 |
| 1997-08-06 | 315 | 315 | 305 | 305 | 13,000 | 1,525 |
| 1997-08-05 | 335 | 335 | 334 | 334 | 2,000 | 1,670 |
| 1997-08-04 | 347 | 347 | 335 | 347 | 13,000 | 1,735 |
| 1997-08-01 | 340 | 348 | 339 | 348 | 4,000 | 1,740 |
| 1997-07-31 | 349 | 349 | 339 | 339 | 16,000 | 1,695 |
| 1997-07-30 | 341 | 350 | 341 | 350 | 9,000 | 1,750 |
| 1997-07-29 | 345 | 350 | 341 | 350 | 11,000 | 1,750 |
| 1997-07-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-07-25 | 355 | 355 | 350 | 350 | 27,000 | 1,750 |
| 1997-07-24 | 339 | 360 | 335 | 358 | 27,000 | 1,790 |
| 1997-07-23 | 345 | 345 | 336 | 336 | 7,000 | 1,680 |
| 1997-07-22 | 361 | 366 | 350 | 350 | 51,000 | 1,750 |
| 1997-07-18 | 335 | 376 | 335 | 366 | 107,000 | 1,830 |
| 1997-07-17 | 333 | 345 | 333 | 335 | 53,000 | 1,675 |
| 1997-07-16 | 325 | 334 | 325 | 330 | 80,000 | 1,650 |
| 1997-07-15 | 315 | 320 | 312 | 320 | 20,000 | 1,600 |
| 1997-07-14 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 1997-07-11 | 310 | 310 | 300 | 310 | 8,000 | 1,550 |
| 1997-07-10 | 310 | 310 | 310 | 310 | 17,000 | 1,550 |
| 1997-07-09 | 310 | 310 | 300 | 300 | 9,000 | 1,500 |
| 1997-07-08 | 310 | 310 | 304 | 304 | 14,000 | 1,520 |
| 1997-07-07 | 320 | 320 | 310 | 310 | 9,000 | 1,550 |
| 1997-07-04 | 314 | 317 | 314 | 317 | 5,000 | 1,585 |
| 1997-07-03 | 316 | 316 | 316 | 316 | 6,000 | 1,580 |
| 1997-07-02 | 326 | 326 | 321 | 321 | 13,000 | 1,605 |
| 1997-07-01 | 324 | 325 | 316 | 316 | 36,000 | 1,580 |
| 1997-06-30 | 325 | 325 | 320 | 320 | 12,000 | 1,600 |
| 1997-06-27 | 320 | 324 | 315 | 324 | 7,000 | 1,620 |
| 1997-06-26 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1997-06-25 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1997-06-24 | 317 | 320 | 317 | 320 | 5,000 | 1,600 |
| 1997-06-23 | 327 | 327 | 320 | 320 | 8,000 | 1,600 |
| 1997-06-20 | 324 | 324 | 322 | 324 | 13,000 | 1,620 |
| 1997-06-19 | 325 | 325 | 322 | 322 | 6,000 | 1,610 |
| 1997-06-18 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1997-06-17 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1997-06-16 | 329 | 329 | 312 | 312 | 8,000 | 1,560 |
| 1997-06-13 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-06-12 | 310 | 320 | 310 | 320 | 11,000 | 1,600 |
| 1997-06-11 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 1997-06-10 | 307 | 312 | 307 | 307 | 7,000 | 1,535 |
| 1997-06-09 | 322 | 322 | 317 | 317 | 8,000 | 1,585 |
| 1997-06-06 | 320 | 322 | 316 | 316 | 9,000 | 1,580 |
| 1997-06-05 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 1997-06-04 | 317 | 331 | 316 | 322 | 11,000 | 1,610 |
| 1997-06-03 | 313 | 315 | 313 | 315 | 8,000 | 1,575 |
| 1997-06-02 | 330 | 330 | 311 | 312 | 19,000 | 1,560 |
| 1997-05-30 | 319 | 324 | 319 | 320 | 9,000 | 1,600 |
| 1997-05-29 | 324 | 324 | 320 | 320 | 14,000 | 1,600 |
| 1997-05-27 | 330 | 330 | 320 | 324 | 15,000 | 1,620 |
| 1997-05-26 | 320 | 330 | 320 | 325 | 32,000 | 1,625 |
| 1997-05-23 | 313 | 318 | 311 | 317 | 25,000 | 1,585 |
| 1997-05-22 | 292 | 310 | 292 | 310 | 18,000 | 1,550 |
| 1997-05-21 | 309 | 309 | 301 | 301 | 9,000 | 1,505 |
| 1997-05-20 | 310 | 310 | 309 | 310 | 33,000 | 1,550 |
| 1997-05-19 | 299 | 310 | 295 | 310 | 22,000 | 1,550 |
| 1997-05-16 | 291 | 291 | 290 | 290 | 5,000 | 1,450 |
| 1997-05-14 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1997-05-13 | 294 | 299 | 290 | 295 | 8,000 | 1,475 |
| 1997-05-12 | 295 | 295 | 284 | 284 | 5,000 | 1,420 |
| 1997-05-09 | 289 | 289 | 279 | 284 | 6,000 | 1,420 |
| 1997-05-08 | 290 | 290 | 285 | 289 | 15,000 | 1,445 |
| 1997-05-07 | 297 | 297 | 295 | 295 | 11,000 | 1,475 |
| 1997-05-06 | 288 | 296 | 284 | 296 | 27,000 | 1,480 |
| 1997-05-02 | 289 | 289 | 283 | 283 | 14,000 | 1,415 |
| 1997-05-01 | 275 | 275 | 270 | 275 | 32,000 | 1,375 |
| 1997-04-30 | 261 | 263 | 255 | 255 | 61,000 | 1,275 |
| 1997-04-28 | 265 | 266 | 260 | 260 | 15,000 | 1,300 |
| 1997-04-25 | 267 | 270 | 265 | 265 | 68,000 | 1,325 |
| 1997-04-24 | 270 | 270 | 267 | 270 | 10,000 | 1,350 |
| 1997-04-23 | 280 | 284 | 270 | 270 | 24,000 | 1,350 |
| 1997-04-22 | 277 | 280 | 277 | 280 | 19,000 | 1,400 |
| 1997-04-21 | 263 | 280 | 262 | 272 | 33,000 | 1,360 |
| 1997-04-18 | 260 | 262 | 256 | 262 | 13,000 | 1,310 |
| 1997-04-17 | 260 | 260 | 255 | 256 | 14,000 | 1,280 |
| 1997-04-16 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 1997-04-15 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1997-04-14 | 251 | 255 | 250 | 255 | 32,000 | 1,275 |
| 1997-04-11 | 262 | 262 | 257 | 257 | 9,000 | 1,285 |
| 1997-04-10 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 1997-04-09 | 260 | 260 | 251 | 252 | 8,000 | 1,260 |
| 1997-04-08 | 279 | 280 | 270 | 275 | 14,000 | 1,375 |
| 1997-04-07 | 282 | 282 | 280 | 280 | 13,000 | 1,400 |
| 1997-04-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1997-04-02 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 1997-04-01 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 1997-03-31 | 314 | 314 | 314 | 314 | 10,000 | 1,570 |
| 1997-03-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-03-26 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-03-25 | 308 | 311 | 308 | 311 | 7,000 | 1,555 |
| 1997-03-24 | 308 | 308 | 297 | 298 | 10,000 | 1,490 |
| 1997-03-21 | 300 | 308 | 300 | 308 | 27,000 | 1,540 |
| 1997-03-19 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 1997-03-18 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1997-03-17 | 288 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1997-03-14 | 288 | 288 | 285 | 285 | 7,000 | 1,425 |
| 1997-03-13 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 1997-03-12 | 292 | 292 | 290 | 290 | 19,000 | 1,450 |
| 1997-03-11 | 295 | 295 | 292 | 292 | 23,000 | 1,460 |
| 1997-03-10 | 295 | 295 | 295 | 295 | 12,000 | 1,475 |
| 1997-03-07 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 1997-03-04 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 1997-03-03 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1997-02-28 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 1997-02-27 | 299 | 299 | 295 | 295 | 2,000 | 1,475 |
| 1997-02-26 | 295 | 300 | 295 | 300 | 5,000 | 1,500 |
| 1997-02-25 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-02-24 | 300 | 300 | 296 | 296 | 2,000 | 1,480 |
| 1997-02-21 | 301 | 301 | 295 | 298 | 6,000 | 1,490 |
| 1997-02-20 | 296 | 300 | 296 | 300 | 2,000 | 1,500 |
| 1997-02-19 | 300 | 305 | 300 | 305 | 8,000 | 1,525 |
| 1997-02-18 | 300 | 300 | 300 | 300 | 18,000 | 1,500 |
| 1997-02-17 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1997-02-14 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 1997-02-13 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1997-02-12 | 303 | 303 | 298 | 298 | 2,000 | 1,490 |
| 1997-02-10 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1997-02-06 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 1997-02-05 | 300 | 300 | 299 | 300 | 14,000 | 1,500 |
| 1997-02-04 | 304 | 305 | 300 | 300 | 9,000 | 1,500 |
| 1997-02-03 | 300 | 305 | 300 | 300 | 102,000 | 1,500 |
| 1997-01-31 | 299 | 300 | 299 | 300 | 7,000 | 1,500 |
| 1997-01-30 | 319 | 319 | 304 | 304 | 23,000 | 1,520 |
| 1997-01-29 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 1997-01-27 | 299 | 300 | 296 | 299 | 74,000 | 1,495 |
| 1997-01-22 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 1997-01-21 | 300 | 301 | 300 | 301 | 8,000 | 1,505 |
| 1997-01-20 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1997-01-17 | 310 | 311 | 300 | 305 | 10,000 | 1,525 |
| 1997-01-16 | 309 | 314 | 309 | 314 | 2,000 | 1,570 |
| 1997-01-14 | 319 | 319 | 314 | 314 | 15,000 | 1,570 |
| 1997-01-13 | 291 | 292 | 291 | 292 | 2,000 | 1,460 |
| 1997-01-10 | 300 | 300 | 295 | 300 | 10,000 | 1,500 |
| 1997-01-09 | 310 | 310 | 290 | 290 | 21,000 | 1,450 |
| 1997-01-08 | 317 | 317 | 315 | 315 | 24,000 | 1,575 |
| 1997-01-07 | 320 | 320 | 317 | 320 | 7,000 | 1,600 |
| 1997-01-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
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
