6643 (株)戸上電機製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 168 | 168 | 167 | 167 | 3,000 | 835 |
| 1998-12-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1998-12-28 | 170 | 170 | 166 | 169 | 7,000 | 845 |
| 1998-12-25 | 185 | 185 | 184 | 184 | 13,000 | 920 |
| 1998-12-24 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 1998-12-22 | 178 | 178 | 175 | 175 | 5,000 | 875 |
| 1998-12-21 | 190 | 190 | 190 | 190 | 54,000 | 950 |
| 1998-12-18 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-12-17 | 165 | 166 | 165 | 165 | 13,000 | 825 |
| 1998-12-16 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1998-12-15 | 170 | 174 | 166 | 174 | 12,000 | 870 |
| 1998-12-14 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1998-12-11 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1998-12-07 | 177 | 177 | 175 | 175 | 4,000 | 875 |
| 1998-12-04 | 184 | 184 | 175 | 175 | 4,000 | 875 |
| 1998-12-03 | 187 | 187 | 187 | 187 | 17,000 | 935 |
| 1998-12-02 | 185 | 185 | 178 | 178 | 5,000 | 890 |
| 1998-12-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-11-30 | 184 | 186 | 184 | 186 | 15,000 | 930 |
| 1998-11-27 | 175 | 179 | 175 | 179 | 11,000 | 895 |
| 1998-11-26 | 168 | 170 | 168 | 170 | 2,000 | 850 |
| 1998-11-25 | 167 | 170 | 167 | 168 | 6,000 | 840 |
| 1998-11-24 | 165 | 167 | 165 | 165 | 32,000 | 825 |
| 1998-11-20 | 166 | 170 | 166 | 170 | 2,000 | 850 |
| 1998-11-19 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 1998-11-18 | 175 | 175 | 165 | 165 | 6,000 | 825 |
| 1998-11-17 | 165 | 165 | 162 | 165 | 24,000 | 825 |
| 1998-11-13 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1998-11-12 | 174 | 174 | 166 | 167 | 4,000 | 835 |
| 1998-11-11 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1998-11-10 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 1998-11-09 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1998-11-06 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 1998-11-05 | 171 | 171 | 167 | 167 | 6,000 | 835 |
| 1998-11-04 | 189 | 189 | 189 | 189 | 17,000 | 945 |
| 1998-10-30 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1998-10-28 | 165 | 165 | 164 | 164 | 5,000 | 820 |
| 1998-10-27 | 165 | 166 | 165 | 166 | 4,000 | 830 |
| 1998-10-23 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-10-22 | 165 | 166 | 164 | 164 | 12,000 | 820 |
| 1998-10-20 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 1998-10-16 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 1998-10-15 | 179 | 179 | 164 | 164 | 4,000 | 820 |
| 1998-10-13 | 162 | 164 | 162 | 164 | 2,000 | 820 |
| 1998-10-12 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 1998-10-09 | 162 | 162 | 161 | 161 | 4,000 | 805 |
| 1998-10-08 | 164 | 164 | 162 | 163 | 3,000 | 815 |
| 1998-10-06 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 1998-10-05 | 179 | 179 | 164 | 164 | 20,000 | 820 |
| 1998-10-02 | 180 | 180 | 165 | 165 | 2,000 | 825 |
| 1998-10-01 | 180 | 180 | 166 | 166 | 3,000 | 830 |
| 1998-09-28 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1998-09-25 | 168 | 168 | 165 | 165 | 6,000 | 825 |
| 1998-09-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-09-21 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1998-09-18 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-09-17 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1998-09-16 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1998-09-14 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1998-09-11 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1998-09-10 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 1998-09-09 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 1998-09-08 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1998-09-07 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1998-09-04 | 188 | 188 | 161 | 162 | 18,000 | 810 |
| 1998-09-03 | 189 | 189 | 189 | 189 | 16,000 | 945 |
| 1998-09-02 | 170 | 170 | 166 | 166 | 5,000 | 830 |
| 1998-09-01 | 162 | 165 | 162 | 165 | 3,000 | 825 |
| 1998-08-31 | 180 | 180 | 161 | 161 | 3,000 | 805 |
| 1998-08-28 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1998-08-27 | 181 | 181 | 175 | 175 | 9,000 | 875 |
| 1998-08-26 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1998-08-24 | 180 | 185 | 180 | 185 | 7,000 | 925 |
| 1998-08-21 | 188 | 188 | 188 | 188 | 7,000 | 940 |
| 1998-08-20 | 187 | 188 | 187 | 188 | 5,000 | 940 |
| 1998-08-19 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 1998-08-18 | 191 | 191 | 186 | 186 | 10,000 | 930 |
| 1998-08-17 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-08-12 | 189 | 189 | 186 | 186 | 4,000 | 930 |
| 1998-08-11 | 200 | 200 | 190 | 190 | 33,000 | 950 |
| 1998-08-06 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 1998-08-04 | 210 | 210 | 210 | 210 | 16,000 | 1,050 |
| 1998-08-03 | 201 | 201 | 200 | 200 | 7,000 | 1,000 |
| 1998-07-29 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-07-27 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1998-07-23 | 220 | 220 | 215 | 215 | 17,000 | 1,075 |
| 1998-07-22 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1998-07-21 | 220 | 230 | 220 | 230 | 22,000 | 1,150 |
| 1998-07-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-07-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-07-15 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1998-07-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-07-09 | 225 | 225 | 225 | 225 | 14,000 | 1,125 |
| 1998-07-08 | 218 | 218 | 216 | 216 | 16,000 | 1,080 |
| 1998-07-07 | 225 | 230 | 225 | 225 | 36,000 | 1,125 |
| 1998-07-06 | 230 | 235 | 228 | 228 | 45,000 | 1,140 |
| 1998-07-03 | 215 | 225 | 215 | 225 | 61,000 | 1,125 |
| 1998-07-02 | 201 | 220 | 201 | 216 | 70,000 | 1,080 |
| 1998-07-01 | 195 | 200 | 195 | 200 | 21,000 | 1,000 |
| 1998-06-30 | 190 | 195 | 190 | 190 | 44,000 | 950 |
| 1998-06-29 | 196 | 196 | 190 | 190 | 7,000 | 950 |
| 1998-06-26 | 195 | 195 | 194 | 194 | 11,000 | 970 |
| 1998-06-25 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 1998-06-24 | 200 | 200 | 195 | 195 | 13,000 | 975 |
| 1998-06-23 | 199 | 199 | 197 | 197 | 3,000 | 985 |
| 1998-06-22 | 200 | 200 | 196 | 196 | 4,000 | 980 |
| 1998-06-19 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 1998-06-18 | 206 | 206 | 201 | 201 | 6,000 | 1,005 |
| 1998-06-17 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 1998-06-15 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 1998-06-12 | 200 | 204 | 200 | 204 | 4,000 | 1,020 |
| 1998-06-11 | 204 | 204 | 200 | 200 | 6,000 | 1,000 |
| 1998-06-04 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1998-06-03 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-06-02 | 210 | 212 | 205 | 205 | 25,000 | 1,025 |
| 1998-06-01 | 205 | 205 | 205 | 205 | 12,000 | 1,025 |
| 1998-05-29 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-05-26 | 200 | 205 | 200 | 205 | 7,000 | 1,025 |
| 1998-05-25 | 200 | 203 | 200 | 203 | 6,000 | 1,015 |
| 1998-05-22 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-05-21 | 200 | 200 | 195 | 200 | 7,000 | 1,000 |
| 1998-05-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-05-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-05-12 | 215 | 215 | 205 | 205 | 8,000 | 1,025 |
| 1998-05-11 | 215 | 215 | 215 | 215 | 14,000 | 1,075 |
| 1998-05-08 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1998-05-07 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-05-06 | 215 | 215 | 200 | 200 | 4,000 | 1,000 |
| 1998-05-01 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1998-04-30 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-04-28 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-04-27 | 197 | 197 | 196 | 196 | 2,000 | 980 |
| 1998-04-24 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 1998-04-23 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 1998-04-22 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 1998-04-21 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1998-04-20 | 219 | 219 | 210 | 210 | 4,000 | 1,050 |
| 1998-04-17 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-04-16 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-04-15 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-04-14 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-04-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-04-09 | 215 | 215 | 205 | 205 | 6,000 | 1,025 |
| 1998-04-08 | 197 | 200 | 196 | 200 | 9,000 | 1,000 |
| 1998-04-06 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1998-04-03 | 195 | 196 | 195 | 196 | 4,000 | 980 |
| 1998-04-02 | 210 | 210 | 196 | 196 | 29,000 | 980 |
| 1998-04-01 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-03-31 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-03-30 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-03-27 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
| 1998-03-26 | 204 | 212 | 196 | 212 | 22,000 | 1,060 |
| 1998-03-25 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-03-24 | 212 | 212 | 210 | 210 | 5,000 | 1,050 |
| 1998-03-23 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1998-03-20 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 1998-03-18 | 211 | 211 | 205 | 205 | 4,000 | 1,025 |
| 1998-03-17 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1998-03-16 | 207 | 208 | 191 | 191 | 27,000 | 955 |
| 1998-03-13 | 210 | 210 | 206 | 206 | 8,000 | 1,030 |
| 1998-03-11 | 215 | 215 | 210 | 210 | 12,000 | 1,050 |
| 1998-03-10 | 230 | 230 | 230 | 230 | 13,000 | 1,150 |
| 1998-03-09 | 214 | 228 | 214 | 215 | 54,000 | 1,075 |
| 1998-03-06 | 213 | 213 | 206 | 210 | 17,000 | 1,050 |
| 1998-03-05 | 215 | 215 | 210 | 210 | 5,000 | 1,050 |
| 1998-03-04 | 221 | 225 | 220 | 220 | 13,000 | 1,100 |
| 1998-03-03 | 234 | 234 | 230 | 230 | 17,000 | 1,150 |
| 1998-03-02 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 1998-02-27 | 204 | 210 | 204 | 210 | 20,000 | 1,050 |
| 1998-02-26 | 203 | 204 | 203 | 204 | 5,000 | 1,020 |
| 1998-02-25 | 201 | 203 | 198 | 203 | 12,000 | 1,015 |
| 1998-02-24 | 206 | 206 | 201 | 201 | 7,000 | 1,005 |
| 1998-02-23 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-02-20 | 206 | 206 | 205 | 205 | 8,000 | 1,025 |
| 1998-02-19 | 211 | 211 | 206 | 210 | 11,000 | 1,050 |
| 1998-02-18 | 215 | 215 | 206 | 206 | 12,000 | 1,030 |
| 1998-02-16 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 1998-02-13 | 233 | 233 | 225 | 225 | 24,000 | 1,125 |
| 1998-02-12 | 233 | 233 | 225 | 225 | 7,000 | 1,125 |
| 1998-02-10 | 220 | 228 | 220 | 228 | 10,000 | 1,140 |
| 1998-02-09 | 220 | 221 | 219 | 220 | 24,000 | 1,100 |
| 1998-02-06 | 206 | 207 | 205 | 207 | 27,000 | 1,035 |
| 1998-02-05 | 203 | 205 | 200 | 204 | 24,000 | 1,020 |
| 1998-02-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-02-03 | 230 | 230 | 230 | 230 | 15,000 | 1,150 |
| 1998-02-02 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-01-30 | 230 | 230 | 215 | 215 | 16,000 | 1,075 |
| 1998-01-29 | 254 | 254 | 220 | 220 | 13,000 | 1,100 |
| 1998-01-28 | 240 | 248 | 235 | 245 | 9,000 | 1,225 |
| 1998-01-27 | 244 | 247 | 244 | 247 | 12,000 | 1,235 |
| 1998-01-26 | 205 | 230 | 205 | 229 | 19,000 | 1,145 |
| 1998-01-23 | 195 | 200 | 195 | 200 | 16,000 | 1,000 |
| 1998-01-22 | 191 | 195 | 189 | 195 | 9,000 | 975 |
| 1998-01-21 | 181 | 189 | 181 | 189 | 3,000 | 945 |
| 1998-01-20 | 185 | 185 | 176 | 180 | 8,000 | 900 |
| 1998-01-19 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-01-16 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 1998-01-13 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-01-12 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1998-01-09 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 1998-01-08 | 175 | 175 | 170 | 170 | 10,000 | 850 |
| 1998-01-07 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1998-01-06 | 155 | 155 | 155 | 155 | 11,000 | 775 |
| 1998-01-05 | 190 | 190 | 190 | 190 | 5,000 | 950 |
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
