6643 (株)戸上電機製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2000-12-27 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2000-12-26 | 150 | 152 | 142 | 142 | 3,000 | 710 |
| 2000-12-25 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2000-12-22 | 160 | 160 | 140 | 158 | 23,000 | 790 |
| 2000-12-21 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-12-20 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-12-19 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2000-12-18 | 160 | 162 | 146 | 146 | 49,000 | 730 |
| 2000-12-15 | 144 | 147 | 144 | 147 | 4,000 | 735 |
| 2000-12-14 | 143 | 145 | 143 | 145 | 4,000 | 725 |
| 2000-12-13 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 2000-12-12 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2000-12-11 | 143 | 143 | 140 | 140 | 6,000 | 700 |
| 2000-12-08 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2000-12-07 | 140 | 141 | 140 | 141 | 13,000 | 705 |
| 2000-12-06 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2000-12-05 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2000-12-04 | 141 | 142 | 141 | 141 | 4,000 | 705 |
| 2000-12-01 | 153 | 153 | 140 | 140 | 16,000 | 700 |
| 2000-11-30 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2000-11-29 | 137 | 138 | 136 | 138 | 5,000 | 690 |
| 2000-11-28 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-11-27 | 134 | 136 | 134 | 136 | 2,000 | 680 |
| 2000-11-24 | 139 | 139 | 134 | 134 | 2,000 | 670 |
| 2000-11-22 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2000-11-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-11-17 | 136 | 136 | 133 | 135 | 6,000 | 675 |
| 2000-11-16 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2000-11-14 | 136 | 138 | 136 | 138 | 5,000 | 690 |
| 2000-11-13 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2000-11-10 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-11-09 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-11-07 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2000-11-06 | 149 | 151 | 136 | 137 | 8,000 | 685 |
| 2000-11-02 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2000-11-01 | 154 | 154 | 153 | 154 | 15,000 | 770 |
| 2000-10-30 | 139 | 139 | 136 | 136 | 4,000 | 680 |
| 2000-10-27 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-10-26 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2000-10-25 | 141 | 141 | 139 | 139 | 2,000 | 695 |
| 2000-10-24 | 138 | 141 | 138 | 141 | 6,000 | 705 |
| 2000-10-23 | 145 | 145 | 141 | 141 | 8,000 | 705 |
| 2000-10-20 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2000-10-19 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2000-10-18 | 143 | 143 | 143 | 143 | 8,000 | 715 |
| 2000-10-17 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-10-16 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 2000-10-13 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-10-12 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2000-10-11 | 145 | 145 | 143 | 143 | 3,000 | 715 |
| 2000-10-10 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2000-10-06 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-10-05 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-10-04 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2000-10-03 | 150 | 150 | 146 | 146 | 19,000 | 730 |
| 2000-10-02 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2000-09-29 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2000-09-27 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-09-26 | 149 | 149 | 148 | 148 | 2,000 | 740 |
| 2000-09-25 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2000-09-22 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2000-09-21 | 145 | 147 | 145 | 146 | 5,000 | 730 |
| 2000-09-20 | 147 | 147 | 145 | 145 | 8,000 | 725 |
| 2000-09-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-09-13 | 147 | 150 | 147 | 150 | 4,000 | 750 |
| 2000-09-12 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2000-09-11 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2000-09-08 | 150 | 150 | 146 | 146 | 18,000 | 730 |
| 2000-09-07 | 146 | 150 | 146 | 150 | 26,000 | 750 |
| 2000-09-06 | 151 | 151 | 149 | 149 | 5,000 | 745 |
| 2000-09-05 | 150 | 151 | 150 | 150 | 19,000 | 750 |
| 2000-09-04 | 156 | 156 | 150 | 150 | 17,000 | 750 |
| 2000-09-01 | 156 | 156 | 156 | 156 | 17,000 | 780 |
| 2000-08-31 | 155 | 155 | 153 | 155 | 7,000 | 775 |
| 2000-08-30 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2000-08-29 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2000-08-28 | 155 | 156 | 155 | 156 | 7,000 | 780 |
| 2000-08-25 | 156 | 156 | 154 | 155 | 6,000 | 775 |
| 2000-08-24 | 156 | 157 | 156 | 157 | 4,000 | 785 |
| 2000-08-23 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-08-22 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-18 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2000-08-17 | 156 | 157 | 156 | 157 | 2,000 | 785 |
| 2000-08-16 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2000-08-15 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-14 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2000-08-11 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-08 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-08-07 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2000-08-04 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-03 | 155 | 160 | 150 | 160 | 30,000 | 800 |
| 2000-08-02 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-08-01 | 170 | 170 | 160 | 160 | 17,000 | 800 |
| 2000-07-28 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2000-07-27 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2000-07-26 | 175 | 175 | 175 | 175 | 14,000 | 875 |
| 2000-07-25 | 180 | 180 | 180 | 180 | 43,000 | 900 |
| 2000-07-24 | 164 | 164 | 161 | 161 | 6,000 | 805 |
| 2000-07-21 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2000-07-19 | 177 | 177 | 172 | 173 | 43,000 | 865 |
| 2000-07-18 | 162 | 163 | 162 | 163 | 4,000 | 815 |
| 2000-07-17 | 163 | 164 | 161 | 161 | 16,000 | 805 |
| 2000-07-14 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 2000-07-13 | 167 | 170 | 167 | 167 | 10,000 | 835 |
| 2000-07-12 | 167 | 167 | 167 | 167 | 4,000 | 835 |
| 2000-07-11 | 163 | 167 | 163 | 166 | 17,000 | 830 |
| 2000-07-10 | 160 | 166 | 160 | 166 | 11,000 | 830 |
| 2000-07-07 | 166 | 167 | 165 | 167 | 7,000 | 835 |
| 2000-07-06 | 166 | 167 | 166 | 166 | 7,000 | 830 |
| 2000-07-05 | 170 | 171 | 166 | 166 | 4,000 | 830 |
| 2000-07-04 | 167 | 170 | 167 | 170 | 9,000 | 850 |
| 2000-07-03 | 168 | 169 | 161 | 166 | 21,000 | 830 |
| 2000-06-30 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2000-06-29 | 157 | 158 | 157 | 158 | 4,000 | 790 |
| 2000-06-28 | 155 | 157 | 155 | 157 | 4,000 | 785 |
| 2000-06-27 | 153 | 154 | 153 | 154 | 9,000 | 770 |
| 2000-06-26 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2000-06-23 | 156 | 157 | 150 | 150 | 14,000 | 750 |
| 2000-06-22 | 157 | 165 | 156 | 156 | 23,000 | 780 |
| 2000-06-20 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2000-06-19 | 170 | 170 | 160 | 167 | 6,000 | 835 |
| 2000-06-16 | 176 | 176 | 170 | 170 | 3,000 | 850 |
| 2000-06-15 | 179 | 179 | 176 | 176 | 9,000 | 880 |
| 2000-06-14 | 189 | 189 | 179 | 179 | 29,000 | 895 |
| 2000-06-13 | 170 | 175 | 166 | 170 | 25,000 | 850 |
| 2000-06-12 | 160 | 162 | 160 | 160 | 9,000 | 800 |
| 2000-06-09 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-06-08 | 155 | 157 | 155 | 156 | 7,000 | 780 |
| 2000-06-07 | 163 | 163 | 154 | 160 | 14,000 | 800 |
| 2000-06-06 | 153 | 154 | 153 | 154 | 10,000 | 770 |
| 2000-06-05 | 152 | 153 | 152 | 153 | 4,000 | 765 |
| 2000-06-02 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-06-01 | 168 | 170 | 163 | 170 | 23,000 | 850 |
| 2000-05-31 | 156 | 163 | 156 | 163 | 23,000 | 815 |
| 2000-05-30 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-05-29 | 150 | 156 | 150 | 156 | 18,000 | 780 |
| 2000-05-26 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 2000-05-25 | 150 | 151 | 150 | 151 | 5,000 | 755 |
| 2000-05-24 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2000-05-23 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2000-05-22 | 150 | 153 | 150 | 153 | 21,000 | 765 |
| 2000-05-19 | 152 | 153 | 152 | 153 | 6,000 | 765 |
| 2000-05-18 | 157 | 157 | 152 | 152 | 8,000 | 760 |
| 2000-05-17 | 152 | 157 | 151 | 157 | 14,000 | 785 |
| 2000-05-16 | 153 | 153 | 150 | 150 | 2,000 | 750 |
| 2000-05-15 | 153 | 155 | 153 | 155 | 6,000 | 775 |
| 2000-05-12 | 161 | 161 | 152 | 152 | 3,000 | 760 |
| 2000-05-11 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2000-05-10 | 167 | 167 | 161 | 161 | 7,000 | 805 |
| 2000-05-09 | 160 | 160 | 160 | 160 | 12,000 | 800 |
| 2000-05-08 | 152 | 152 | 151 | 151 | 10,000 | 755 |
| 2000-05-02 | 152 | 152 | 152 | 152 | 9,000 | 760 |
| 2000-05-01 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 2000-04-28 | 152 | 153 | 152 | 153 | 5,000 | 765 |
| 2000-04-27 | 152 | 152 | 152 | 152 | 9,000 | 760 |
| 2000-04-26 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2000-04-25 | 151 | 160 | 151 | 151 | 17,000 | 755 |
| 2000-04-24 | 160 | 160 | 155 | 155 | 9,000 | 775 |
| 2000-04-21 | 165 | 165 | 160 | 160 | 3,000 | 800 |
| 2000-04-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-04-19 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2000-04-18 | 160 | 170 | 160 | 170 | 21,000 | 850 |
| 2000-04-17 | 160 | 170 | 160 | 170 | 33,000 | 850 |
| 2000-04-14 | 165 | 170 | 163 | 170 | 27,000 | 850 |
| 2000-04-13 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 2000-04-12 | 164 | 164 | 162 | 162 | 6,000 | 810 |
| 2000-04-11 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-04-10 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2000-04-07 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2000-04-06 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-04-05 | 172 | 175 | 171 | 175 | 7,000 | 875 |
| 2000-04-04 | 170 | 175 | 170 | 172 | 9,000 | 860 |
| 2000-04-03 | 179 | 179 | 170 | 170 | 21,000 | 850 |
| 2000-03-31 | 166 | 169 | 166 | 168 | 5,000 | 840 |
| 2000-03-30 | 170 | 175 | 170 | 175 | 15,000 | 875 |
| 2000-03-29 | 160 | 200 | 160 | 200 | 23,000 | 1,000 |
| 2000-03-28 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 2000-03-27 | 158 | 158 | 158 | 158 | 8,000 | 790 |
| 2000-03-24 | 158 | 159 | 158 | 158 | 11,000 | 790 |
| 2000-03-23 | 154 | 158 | 154 | 158 | 8,000 | 790 |
| 2000-03-22 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2000-03-21 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-03-17 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2000-03-16 | 147 | 147 | 146 | 147 | 8,000 | 735 |
| 2000-03-15 | 147 | 148 | 147 | 148 | 4,000 | 740 |
| 2000-03-14 | 147 | 148 | 147 | 147 | 6,000 | 735 |
| 2000-03-13 | 148 | 149 | 147 | 147 | 21,000 | 735 |
| 2000-03-10 | 148 | 149 | 148 | 148 | 7,000 | 740 |
| 2000-03-09 | 148 | 148 | 148 | 148 | 11,000 | 740 |
| 2000-03-08 | 147 | 148 | 147 | 148 | 19,000 | 740 |
| 2000-03-07 | 150 | 150 | 147 | 147 | 16,000 | 735 |
| 2000-03-06 | 148 | 156 | 148 | 149 | 9,000 | 745 |
| 2000-03-03 | 147 | 148 | 147 | 148 | 4,000 | 740 |
| 2000-03-02 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 2000-03-01 | 159 | 159 | 146 | 146 | 21,000 | 730 |
| 2000-02-29 | 149 | 149 | 146 | 146 | 6,000 | 730 |
| 2000-02-28 | 146 | 150 | 145 | 150 | 9,000 | 750 |
| 2000-02-25 | 145 | 146 | 145 | 146 | 7,000 | 730 |
| 2000-02-24 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2000-02-23 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2000-02-22 | 149 | 150 | 149 | 150 | 7,000 | 750 |
| 2000-02-21 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2000-02-18 | 149 | 150 | 149 | 150 | 10,000 | 750 |
| 2000-02-17 | 150 | 150 | 149 | 149 | 3,000 | 745 |
| 2000-02-16 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-02-15 | 150 | 153 | 150 | 153 | 13,000 | 765 |
| 2000-02-14 | 151 | 151 | 150 | 151 | 6,000 | 755 |
| 2000-02-10 | 155 | 155 | 151 | 151 | 12,000 | 755 |
| 2000-02-09 | 152 | 157 | 152 | 157 | 11,000 | 785 |
| 2000-02-08 | 155 | 155 | 152 | 152 | 9,000 | 760 |
| 2000-02-07 | 159 | 159 | 153 | 153 | 7,000 | 765 |
| 2000-02-04 | 153 | 153 | 152 | 152 | 7,000 | 760 |
| 2000-02-03 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2000-02-02 | 162 | 162 | 159 | 159 | 18,000 | 795 |
| 2000-02-01 | 154 | 154 | 151 | 152 | 20,000 | 760 |
| 2000-01-31 | 153 | 159 | 153 | 154 | 3,000 | 770 |
| 2000-01-28 | 155 | 159 | 154 | 159 | 16,000 | 795 |
| 2000-01-27 | 155 | 158 | 155 | 158 | 14,000 | 790 |
| 2000-01-26 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-01-25 | 155 | 156 | 155 | 156 | 6,000 | 780 |
| 2000-01-24 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2000-01-21 | 155 | 155 | 153 | 153 | 5,000 | 765 |
| 2000-01-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-01-18 | 153 | 158 | 153 | 158 | 9,000 | 790 |
| 2000-01-17 | 151 | 152 | 151 | 152 | 21,000 | 760 |
| 2000-01-14 | 151 | 152 | 151 | 151 | 10,000 | 755 |
| 2000-01-13 | 162 | 162 | 145 | 147 | 9,000 | 735 |
| 2000-01-12 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2000-01-11 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2000-01-07 | 162 | 162 | 162 | 162 | 8,000 | 810 |
| 2000-01-06 | 161 | 161 | 160 | 161 | 6,000 | 805 |
| 2000-01-05 | 168 | 168 | 160 | 160 | 6,000 | 800 |
| 2000-01-04 | 170 | 170 | 170 | 170 | 15,000 | 850 |
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
