6643 (株)戸上電機製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2001-12-27 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2001-12-26 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2001-12-25 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2001-12-21 | 97 | 97 | 88 | 88 | 16,000 | 440 |
| 2001-12-20 | 86 | 88 | 86 | 87 | 10,000 | 435 |
| 2001-12-19 | 94 | 97 | 93 | 93 | 25,000 | 465 |
| 2001-12-18 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2001-12-17 | 105 | 105 | 97 | 97 | 6,000 | 485 |
| 2001-12-14 | 104 | 106 | 104 | 105 | 50,000 | 525 |
| 2001-12-13 | 99 | 99 | 99 | 99 | 6,000 | 495 |
| 2001-12-12 | 94 | 95 | 93 | 93 | 6,000 | 465 |
| 2001-12-11 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2001-12-07 | 92 | 102 | 92 | 100 | 62,000 | 500 |
| 2001-12-06 | 97 | 97 | 97 | 97 | 6,000 | 485 |
| 2001-12-05 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2001-12-04 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2001-12-03 | 106 | 106 | 102 | 102 | 17,000 | 510 |
| 2001-11-30 | 102 | 102 | 100 | 102 | 5,000 | 510 |
| 2001-11-29 | 98 | 103 | 98 | 103 | 2,000 | 515 |
| 2001-11-28 | 106 | 106 | 100 | 100 | 18,000 | 500 |
| 2001-11-27 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 2001-11-26 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2001-11-22 | 105 | 105 | 100 | 103 | 13,000 | 515 |
| 2001-11-21 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2001-11-19 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-11-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-11-15 | 104 | 104 | 104 | 104 | 8,000 | 520 |
| 2001-11-14 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2001-11-12 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2001-11-09 | 105 | 107 | 105 | 107 | 5,000 | 535 |
| 2001-11-08 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2001-11-07 | 103 | 112 | 103 | 108 | 21,000 | 540 |
| 2001-11-06 | 114 | 114 | 106 | 106 | 14,000 | 530 |
| 2001-11-05 | 115 | 115 | 108 | 110 | 11,000 | 550 |
| 2001-11-02 | 111 | 115 | 111 | 115 | 8,000 | 575 |
| 2001-11-01 | 101 | 114 | 101 | 114 | 153,000 | 570 |
| 2001-10-31 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-10-30 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2001-10-29 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2001-10-26 | 126 | 127 | 126 | 127 | 6,000 | 635 |
| 2001-10-25 | 125 | 126 | 125 | 125 | 4,000 | 625 |
| 2001-10-24 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2001-10-23 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2001-10-18 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-10-17 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2001-10-16 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-10-12 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-10-11 | 120 | 121 | 120 | 120 | 3,000 | 600 |
| 2001-10-10 | 123 | 123 | 120 | 120 | 18,000 | 600 |
| 2001-10-09 | 136 | 136 | 131 | 131 | 5,000 | 655 |
| 2001-10-02 | 122 | 122 | 122 | 122 | 25,000 | 610 |
| 2001-10-01 | 130 | 130 | 120 | 120 | 19,000 | 600 |
| 2001-09-28 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2001-09-27 | 126 | 127 | 126 | 127 | 2,000 | 635 |
| 2001-09-26 | 127 | 127 | 126 | 126 | 4,000 | 630 |
| 2001-09-25 | 121 | 122 | 121 | 122 | 5,000 | 610 |
| 2001-09-21 | 122 | 122 | 121 | 121 | 4,000 | 605 |
| 2001-09-19 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2001-09-18 | 121 | 121 | 120 | 120 | 7,000 | 600 |
| 2001-09-17 | 126 | 126 | 121 | 121 | 9,000 | 605 |
| 2001-09-14 | 133 | 133 | 128 | 129 | 6,000 | 645 |
| 2001-09-13 | 130 | 135 | 130 | 134 | 8,000 | 670 |
| 2001-09-12 | 135 | 135 | 126 | 130 | 14,000 | 650 |
| 2001-09-11 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-09-07 | 145 | 145 | 135 | 137 | 13,000 | 685 |
| 2001-09-06 | 138 | 138 | 137 | 137 | 10,000 | 685 |
| 2001-09-05 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2001-09-04 | 138 | 138 | 135 | 135 | 13,000 | 675 |
| 2001-09-03 | 139 | 145 | 139 | 145 | 15,000 | 725 |
| 2001-08-31 | 144 | 144 | 140 | 140 | 15,000 | 700 |
| 2001-08-30 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-08-29 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2001-08-28 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2001-08-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-08-21 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-08-20 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2001-08-17 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-08-14 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-08-08 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2001-08-07 | 146 | 146 | 146 | 146 | 7,000 | 730 |
| 2001-08-06 | 144 | 144 | 142 | 142 | 5,000 | 710 |
| 2001-08-03 | 146 | 146 | 143 | 143 | 3,000 | 715 |
| 2001-08-01 | 148 | 153 | 144 | 146 | 16,000 | 730 |
| 2001-07-31 | 148 | 150 | 148 | 150 | 4,000 | 750 |
| 2001-07-30 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-07-27 | 154 | 154 | 147 | 147 | 2,000 | 735 |
| 2001-07-26 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-07-25 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2001-07-24 | 143 | 160 | 143 | 160 | 47,000 | 800 |
| 2001-07-19 | 151 | 153 | 142 | 142 | 22,000 | 710 |
| 2001-07-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-07-17 | 145 | 145 | 142 | 142 | 2,000 | 710 |
| 2001-07-16 | 148 | 148 | 147 | 147 | 7,000 | 735 |
| 2001-07-13 | 150 | 150 | 148 | 148 | 2,000 | 740 |
| 2001-07-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-07-11 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-07-10 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2001-07-09 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2001-07-06 | 152 | 152 | 147 | 150 | 5,000 | 750 |
| 2001-07-05 | 152 | 152 | 148 | 148 | 8,000 | 740 |
| 2001-07-04 | 150 | 150 | 148 | 148 | 11,000 | 740 |
| 2001-07-03 | 152 | 152 | 150 | 150 | 7,000 | 750 |
| 2001-07-02 | 149 | 152 | 149 | 152 | 14,000 | 760 |
| 2001-06-29 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-06-28 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2001-06-27 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-06-26 | 152 | 152 | 150 | 150 | 4,000 | 750 |
| 2001-06-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-20 | 151 | 151 | 150 | 150 | 4,000 | 750 |
| 2001-06-19 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2001-06-18 | 152 | 152 | 150 | 150 | 5,000 | 750 |
| 2001-06-15 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2001-06-14 | 154 | 154 | 151 | 151 | 4,000 | 755 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-06-08 | 156 | 156 | 155 | 155 | 6,000 | 775 |
| 2001-06-07 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2001-06-06 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2001-06-01 | 154 | 157 | 154 | 157 | 14,000 | 785 |
| 2001-05-31 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2001-05-30 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2001-05-29 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2001-05-25 | 159 | 159 | 157 | 157 | 2,000 | 785 |
| 2001-05-24 | 152 | 161 | 152 | 161 | 11,000 | 805 |
| 2001-05-23 | 156 | 156 | 152 | 152 | 4,000 | 760 |
| 2001-05-22 | 152 | 155 | 152 | 155 | 6,000 | 775 |
| 2001-05-21 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-05-18 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-05-17 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-05-16 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-05-15 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2001-05-14 | 155 | 155 | 152 | 152 | 4,000 | 760 |
| 2001-05-10 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2001-05-09 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2001-05-08 | 157 | 157 | 156 | 156 | 27,000 | 780 |
| 2001-05-07 | 164 | 164 | 156 | 157 | 6,000 | 785 |
| 2001-05-02 | 163 | 164 | 163 | 164 | 7,000 | 820 |
| 2001-05-01 | 164 | 165 | 160 | 163 | 24,000 | 815 |
| 2001-04-27 | 160 | 160 | 155 | 155 | 9,000 | 775 |
| 2001-04-26 | 155 | 156 | 153 | 156 | 20,000 | 780 |
| 2001-04-25 | 152 | 154 | 152 | 152 | 8,000 | 760 |
| 2001-04-24 | 152 | 153 | 151 | 151 | 9,000 | 755 |
| 2001-04-23 | 152 | 153 | 150 | 153 | 13,000 | 765 |
| 2001-04-20 | 153 | 154 | 152 | 152 | 4,000 | 760 |
| 2001-04-19 | 154 | 154 | 152 | 152 | 2,000 | 760 |
| 2001-04-18 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2001-04-17 | 153 | 153 | 152 | 152 | 10,000 | 760 |
| 2001-04-16 | 152 | 153 | 152 | 153 | 3,000 | 765 |
| 2001-04-13 | 154 | 154 | 153 | 153 | 2,000 | 765 |
| 2001-04-12 | 155 | 155 | 154 | 154 | 3,000 | 770 |
| 2001-04-09 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2001-04-06 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2001-04-05 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2001-04-04 | 151 | 151 | 150 | 150 | 7,000 | 750 |
| 2001-04-03 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2001-04-02 | 152 | 158 | 152 | 157 | 16,000 | 785 |
| 2001-03-30 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2001-03-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-03-28 | 153 | 153 | 151 | 151 | 2,000 | 755 |
| 2001-03-27 | 160 | 160 | 151 | 151 | 15,000 | 755 |
| 2001-03-26 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-03-23 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2001-03-22 | 147 | 150 | 147 | 150 | 3,000 | 750 |
| 2001-03-21 | 146 | 146 | 146 | 146 | 12,000 | 730 |
| 2001-03-16 | 147 | 147 | 143 | 146 | 6,000 | 730 |
| 2001-03-15 | 145 | 150 | 145 | 147 | 5,000 | 735 |
| 2001-03-14 | 150 | 155 | 145 | 145 | 135,000 | 725 |
| 2001-03-13 | 150 | 151 | 150 | 150 | 7,000 | 750 |
| 2001-03-12 | 161 | 161 | 152 | 153 | 333,000 | 765 |
| 2001-03-09 | 167 | 167 | 162 | 166 | 113,000 | 830 |
| 2001-03-08 | 161 | 168 | 161 | 167 | 228,000 | 835 |
| 2001-03-07 | 153 | 158 | 147 | 158 | 360,000 | 790 |
| 2001-03-06 | 143 | 148 | 143 | 148 | 231,000 | 740 |
| 2001-03-05 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2001-03-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-03-01 | 149 | 152 | 145 | 145 | 18,000 | 725 |
| 2001-02-28 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 2001-02-26 | 150 | 150 | 146 | 146 | 2,000 | 730 |
| 2001-02-23 | 145 | 145 | 144 | 144 | 6,000 | 720 |
| 2001-02-22 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2001-02-21 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2001-02-19 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-02-15 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-02-14 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2001-02-13 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-02-09 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-02-08 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2001-02-07 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2001-02-06 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-02-05 | 151 | 153 | 147 | 153 | 40,000 | 765 |
| 2001-02-02 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-02-01 | 151 | 152 | 151 | 152 | 16,000 | 760 |
| 2001-01-30 | 144 | 145 | 143 | 145 | 3,000 | 725 |
| 2001-01-29 | 144 | 144 | 143 | 143 | 8,000 | 715 |
| 2001-01-26 | 149 | 149 | 144 | 144 | 2,000 | 720 |
| 2001-01-25 | 141 | 141 | 140 | 140 | 2,000 | 700 |
| 2001-01-24 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2001-01-23 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-01-22 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2001-01-19 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2001-01-18 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2001-01-17 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 2001-01-15 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-01-11 | 140 | 140 | 135 | 135 | 2,000 | 675 |
| 2001-01-10 | 147 | 149 | 141 | 141 | 7,000 | 705 |
| 2001-01-09 | 146 | 147 | 146 | 146 | 6,000 | 730 |
| 2001-01-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-01-04 | 153 | 153 | 153 | 153 | 15,000 | 765 |
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
