6643 (株)戸上電機製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-12-28 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1999-12-27 | 178 | 178 | 170 | 170 | 17,000 | 850 |
| 1999-12-24 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 1999-12-22 | 150 | 151 | 145 | 151 | 6,000 | 755 |
| 1999-12-21 | 150 | 151 | 150 | 150 | 14,000 | 750 |
| 1999-12-20 | 158 | 158 | 141 | 141 | 11,000 | 705 |
| 1999-12-17 | 159 | 160 | 158 | 158 | 34,000 | 790 |
| 1999-12-16 | 170 | 170 | 160 | 160 | 49,000 | 800 |
| 1999-12-15 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-12-14 | 161 | 161 | 160 | 160 | 15,000 | 800 |
| 1999-12-13 | 163 | 163 | 161 | 161 | 5,000 | 805 |
| 1999-12-10 | 161 | 163 | 161 | 163 | 13,000 | 815 |
| 1999-12-09 | 164 | 164 | 162 | 162 | 10,000 | 810 |
| 1999-12-08 | 178 | 178 | 162 | 162 | 13,000 | 810 |
| 1999-12-07 | 162 | 163 | 162 | 163 | 2,000 | 815 |
| 1999-12-06 | 178 | 178 | 178 | 178 | 15,000 | 890 |
| 1999-12-03 | 162 | 163 | 162 | 163 | 8,000 | 815 |
| 1999-12-02 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 1999-12-01 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1999-11-30 | 165 | 165 | 160 | 160 | 2,000 | 800 |
| 1999-11-29 | 165 | 167 | 165 | 165 | 29,000 | 825 |
| 1999-11-26 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1999-11-25 | 166 | 168 | 166 | 166 | 12,000 | 830 |
| 1999-11-24 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 1999-11-22 | 166 | 166 | 165 | 165 | 4,000 | 825 |
| 1999-11-19 | 165 | 170 | 164 | 165 | 30,000 | 825 |
| 1999-11-18 | 160 | 161 | 153 | 161 | 45,000 | 805 |
| 1999-11-17 | 162 | 162 | 156 | 160 | 28,000 | 800 |
| 1999-11-16 | 169 | 169 | 160 | 160 | 4,000 | 800 |
| 1999-11-15 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1999-11-12 | 172 | 172 | 170 | 170 | 15,000 | 850 |
| 1999-11-11 | 175 | 175 | 171 | 171 | 15,000 | 855 |
| 1999-11-09 | 177 | 178 | 177 | 178 | 4,000 | 890 |
| 1999-11-08 | 177 | 178 | 177 | 177 | 9,000 | 885 |
| 1999-11-05 | 181 | 181 | 171 | 175 | 10,000 | 875 |
| 1999-11-04 | 186 | 186 | 180 | 180 | 23,000 | 900 |
| 1999-11-02 | 196 | 196 | 196 | 196 | 14,000 | 980 |
| 1999-11-01 | 181 | 182 | 181 | 182 | 7,000 | 910 |
| 1999-10-29 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1999-10-28 | 181 | 196 | 181 | 196 | 3,000 | 980 |
| 1999-10-27 | 180 | 181 | 180 | 180 | 17,000 | 900 |
| 1999-10-26 | 182 | 182 | 181 | 181 | 12,000 | 905 |
| 1999-10-25 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 1999-10-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-10-20 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 1999-10-19 | 190 | 190 | 184 | 184 | 6,000 | 920 |
| 1999-10-15 | 199 | 199 | 199 | 199 | 7,000 | 995 |
| 1999-10-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1999-10-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1999-10-08 | 190 | 190 | 182 | 182 | 4,000 | 910 |
| 1999-10-06 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-10-05 | 202 | 202 | 202 | 202 | 13,000 | 1,010 |
| 1999-10-04 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1999-10-01 | 200 | 200 | 190 | 200 | 15,000 | 1,000 |
| 1999-09-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-09-29 | 186 | 186 | 180 | 180 | 12,000 | 900 |
| 1999-09-28 | 186 | 186 | 185 | 186 | 15,000 | 930 |
| 1999-09-24 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 1999-09-22 | 186 | 206 | 186 | 206 | 2,000 | 1,030 |
| 1999-09-21 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 1999-09-20 | 209 | 210 | 206 | 207 | 12,000 | 1,035 |
| 1999-09-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-09-16 | 189 | 189 | 187 | 187 | 4,000 | 935 |
| 1999-09-14 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1999-09-13 | 195 | 195 | 188 | 188 | 7,000 | 940 |
| 1999-09-10 | 198 | 198 | 180 | 182 | 43,000 | 910 |
| 1999-09-09 | 200 | 200 | 198 | 198 | 12,000 | 990 |
| 1999-09-08 | 219 | 219 | 210 | 210 | 6,000 | 1,050 |
| 1999-09-07 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1999-09-06 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1999-09-03 | 202 | 203 | 198 | 198 | 9,000 | 990 |
| 1999-09-02 | 225 | 225 | 225 | 225 | 13,000 | 1,125 |
| 1999-09-01 | 201 | 201 | 200 | 200 | 9,000 | 1,000 |
| 1999-08-31 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1999-08-30 | 200 | 203 | 198 | 203 | 7,000 | 1,015 |
| 1999-08-27 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 1999-08-26 | 210 | 210 | 207 | 210 | 4,000 | 1,050 |
| 1999-08-25 | 205 | 210 | 204 | 210 | 10,000 | 1,050 |
| 1999-08-24 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 1999-08-23 | 204 | 204 | 203 | 203 | 11,000 | 1,015 |
| 1999-08-20 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1999-08-19 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 1999-08-18 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1999-08-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-08-16 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 1999-08-13 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1999-08-12 | 211 | 211 | 203 | 203 | 5,000 | 1,015 |
| 1999-08-11 | 201 | 201 | 201 | 201 | 10,000 | 1,005 |
| 1999-08-09 | 194 | 198 | 194 | 198 | 4,000 | 990 |
| 1999-08-06 | 220 | 220 | 214 | 214 | 5,000 | 1,070 |
| 1999-08-05 | 224 | 224 | 208 | 208 | 24,000 | 1,040 |
| 1999-08-03 | 216 | 216 | 215 | 216 | 6,000 | 1,080 |
| 1999-08-02 | 216 | 216 | 216 | 216 | 6,000 | 1,080 |
| 1999-07-30 | 216 | 216 | 213 | 214 | 4,000 | 1,070 |
| 1999-07-29 | 216 | 216 | 215 | 216 | 4,000 | 1,080 |
| 1999-07-28 | 218 | 220 | 215 | 215 | 5,000 | 1,075 |
| 1999-07-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-07-26 | 225 | 230 | 225 | 230 | 42,000 | 1,150 |
| 1999-07-23 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 1999-07-22 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 1999-07-21 | 229 | 230 | 226 | 226 | 17,000 | 1,130 |
| 1999-07-19 | 235 | 235 | 230 | 230 | 18,000 | 1,150 |
| 1999-07-16 | 231 | 237 | 231 | 235 | 24,000 | 1,175 |
| 1999-07-15 | 230 | 235 | 228 | 228 | 35,000 | 1,140 |
| 1999-07-14 | 225 | 229 | 225 | 228 | 10,000 | 1,140 |
| 1999-07-13 | 225 | 226 | 225 | 225 | 25,000 | 1,125 |
| 1999-07-12 | 230 | 230 | 225 | 225 | 26,000 | 1,125 |
| 1999-07-09 | 222 | 222 | 222 | 222 | 13,000 | 1,110 |
| 1999-07-08 | 222 | 225 | 222 | 222 | 7,000 | 1,110 |
| 1999-07-07 | 220 | 223 | 220 | 220 | 20,000 | 1,100 |
| 1999-07-06 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 1999-07-05 | 225 | 225 | 220 | 220 | 8,000 | 1,100 |
| 1999-07-02 | 230 | 230 | 230 | 230 | 15,000 | 1,150 |
| 1999-07-01 | 215 | 215 | 205 | 210 | 22,000 | 1,050 |
| 1999-06-30 | 221 | 224 | 218 | 218 | 16,000 | 1,090 |
| 1999-06-29 | 218 | 220 | 217 | 217 | 8,000 | 1,085 |
| 1999-06-28 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
| 1999-06-25 | 218 | 218 | 215 | 215 | 8,000 | 1,075 |
| 1999-06-24 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1999-06-23 | 215 | 216 | 215 | 216 | 8,000 | 1,080 |
| 1999-06-22 | 229 | 229 | 215 | 220 | 21,000 | 1,100 |
| 1999-06-21 | 210 | 224 | 210 | 224 | 26,000 | 1,120 |
| 1999-06-18 | 218 | 218 | 210 | 210 | 8,000 | 1,050 |
| 1999-06-17 | 209 | 213 | 208 | 210 | 4,000 | 1,050 |
| 1999-06-16 | 215 | 215 | 203 | 203 | 3,000 | 1,015 |
| 1999-06-15 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1999-06-14 | 214 | 214 | 213 | 213 | 2,000 | 1,065 |
| 1999-06-11 | 212 | 218 | 212 | 213 | 13,000 | 1,065 |
| 1999-06-10 | 211 | 211 | 203 | 210 | 13,000 | 1,050 |
| 1999-06-09 | 220 | 220 | 210 | 210 | 8,000 | 1,050 |
| 1999-06-08 | 210 | 210 | 206 | 206 | 3,000 | 1,030 |
| 1999-06-07 | 220 | 220 | 210 | 210 | 14,000 | 1,050 |
| 1999-06-04 | 212 | 212 | 210 | 210 | 2,000 | 1,050 |
| 1999-06-02 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1999-06-01 | 201 | 218 | 201 | 218 | 2,000 | 1,090 |
| 1999-05-31 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-05-27 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1999-05-26 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-05-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-05-21 | 215 | 215 | 201 | 201 | 13,000 | 1,005 |
| 1999-05-20 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-05-19 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1999-05-18 | 229 | 229 | 218 | 218 | 6,000 | 1,090 |
| 1999-05-17 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1999-05-14 | 230 | 235 | 220 | 235 | 10,000 | 1,175 |
| 1999-05-13 | 230 | 233 | 228 | 228 | 11,000 | 1,140 |
| 1999-05-12 | 238 | 238 | 230 | 230 | 12,000 | 1,150 |
| 1999-05-11 | 240 | 240 | 238 | 238 | 18,000 | 1,190 |
| 1999-05-10 | 238 | 240 | 238 | 240 | 5,000 | 1,200 |
| 1999-05-07 | 235 | 238 | 235 | 235 | 5,000 | 1,175 |
| 1999-05-06 | 238 | 238 | 230 | 230 | 19,000 | 1,150 |
| 1999-04-30 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 1999-04-28 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 1999-04-27 | 230 | 230 | 215 | 215 | 2,000 | 1,075 |
| 1999-04-26 | 219 | 225 | 205 | 205 | 21,000 | 1,025 |
| 1999-04-23 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-04-22 | 206 | 210 | 206 | 206 | 10,000 | 1,030 |
| 1999-04-21 | 208 | 208 | 206 | 206 | 13,000 | 1,030 |
| 1999-04-20 | 223 | 223 | 220 | 223 | 7,000 | 1,115 |
| 1999-04-19 | 230 | 235 | 230 | 230 | 11,000 | 1,150 |
| 1999-04-16 | 224 | 239 | 220 | 230 | 12,000 | 1,150 |
| 1999-04-15 | 205 | 224 | 205 | 224 | 11,000 | 1,120 |
| 1999-04-14 | 235 | 239 | 235 | 239 | 13,000 | 1,195 |
| 1999-04-13 | 230 | 240 | 230 | 240 | 11,000 | 1,200 |
| 1999-04-12 | 230 | 248 | 230 | 230 | 18,000 | 1,150 |
| 1999-04-09 | 248 | 250 | 240 | 240 | 62,000 | 1,200 |
| 1999-04-08 | 240 | 240 | 235 | 240 | 51,000 | 1,200 |
| 1999-04-07 | 219 | 229 | 215 | 225 | 32,000 | 1,125 |
| 1999-04-06 | 213 | 220 | 205 | 205 | 29,000 | 1,025 |
| 1999-04-05 | 190 | 200 | 190 | 200 | 25,000 | 1,000 |
| 1999-04-02 | 192 | 194 | 190 | 190 | 13,000 | 950 |
| 1999-04-01 | 185 | 192 | 180 | 192 | 31,000 | 960 |
| 1999-03-30 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 1999-03-29 | 190 | 190 | 180 | 180 | 7,000 | 900 |
| 1999-03-26 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1999-03-25 | 182 | 185 | 182 | 182 | 5,000 | 910 |
| 1999-03-24 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1999-03-23 | 183 | 185 | 183 | 185 | 5,000 | 925 |
| 1999-03-19 | 189 | 189 | 180 | 180 | 10,000 | 900 |
| 1999-03-18 | 185 | 190 | 180 | 190 | 21,000 | 950 |
| 1999-03-17 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 1999-03-16 | 176 | 180 | 176 | 180 | 8,000 | 900 |
| 1999-03-12 | 190 | 190 | 185 | 185 | 14,000 | 925 |
| 1999-03-11 | 189 | 190 | 188 | 190 | 11,000 | 950 |
| 1999-03-10 | 182 | 190 | 180 | 190 | 21,000 | 950 |
| 1999-03-09 | 185 | 185 | 183 | 183 | 39,000 | 915 |
| 1999-03-08 | 174 | 179 | 170 | 170 | 7,000 | 850 |
| 1999-03-05 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1999-03-04 | 169 | 169 | 168 | 168 | 4,000 | 840 |
| 1999-03-02 | 170 | 170 | 166 | 166 | 3,000 | 830 |
| 1999-03-01 | 165 | 169 | 165 | 169 | 2,000 | 845 |
| 1999-02-25 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 1999-02-24 | 163 | 163 | 163 | 163 | 8,000 | 815 |
| 1999-02-23 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-02-22 | 164 | 164 | 163 | 163 | 3,000 | 815 |
| 1999-02-19 | 164 | 165 | 163 | 165 | 5,000 | 825 |
| 1999-02-18 | 164 | 164 | 163 | 163 | 6,000 | 815 |
| 1999-02-17 | 168 | 168 | 162 | 162 | 26,000 | 810 |
| 1999-02-16 | 168 | 169 | 168 | 168 | 3,000 | 840 |
| 1999-02-15 | 168 | 176 | 168 | 176 | 3,000 | 880 |
| 1999-02-12 | 168 | 168 | 168 | 168 | 23,000 | 840 |
| 1999-02-10 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 1999-02-09 | 185 | 185 | 168 | 168 | 23,000 | 840 |
| 1999-02-05 | 170 | 170 | 168 | 168 | 8,000 | 840 |
| 1999-02-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-02-02 | 177 | 178 | 177 | 178 | 9,000 | 890 |
| 1999-02-01 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1999-01-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-01-27 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 1999-01-26 | 169 | 169 | 168 | 169 | 6,000 | 845 |
| 1999-01-25 | 171 | 171 | 169 | 169 | 6,000 | 845 |
| 1999-01-22 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-01-21 | 170 | 170 | 168 | 168 | 11,000 | 840 |
| 1999-01-19 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-01-18 | 168 | 168 | 168 | 168 | 12,000 | 840 |
| 1999-01-14 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1999-01-13 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1999-01-12 | 190 | 190 | 167 | 167 | 22,000 | 835 |
| 1999-01-11 | 165 | 169 | 165 | 169 | 9,000 | 845 |
| 1999-01-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 1999-01-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-01-05 | 175 | 175 | 175 | 175 | 1,000 | 875 |
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
