6643 (株)戸上電機製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 50 | 55 | 50 | 55 | 12,000 | 275 |
| 2002-12-27 | 50 | 50 | 49 | 49 | 3,000 | 245 |
| 2002-12-26 | 49 | 54 | 49 | 50 | 18,000 | 250 |
| 2002-12-25 | 46 | 46 | 43 | 43 | 25,000 | 215 |
| 2002-12-24 | 46 | 48 | 46 | 46 | 27,000 | 230 |
| 2002-12-20 | 48 | 50 | 47 | 48 | 30,000 | 240 |
| 2002-12-19 | 50 | 51 | 48 | 51 | 21,000 | 255 |
| 2002-12-18 | 56 | 56 | 51 | 51 | 10,000 | 255 |
| 2002-12-17 | 58 | 59 | 47 | 59 | 18,000 | 295 |
| 2002-12-16 | 62 | 63 | 56 | 56 | 69,000 | 280 |
| 2002-12-13 | 59 | 59 | 54 | 57 | 23,000 | 285 |
| 2002-12-12 | 55 | 55 | 55 | 55 | 6,000 | 275 |
| 2002-12-11 | 57 | 59 | 56 | 56 | 9,000 | 280 |
| 2002-12-10 | 55 | 59 | 54 | 54 | 51,000 | 270 |
| 2002-12-09 | 63 | 73 | 58 | 58 | 10,000 | 290 |
| 2002-12-06 | 55 | 58 | 55 | 58 | 6,000 | 290 |
| 2002-12-05 | 56 | 58 | 56 | 58 | 2,000 | 290 |
| 2002-12-04 | 57 | 57 | 55 | 56 | 9,000 | 280 |
| 2002-12-03 | 60 | 60 | 57 | 57 | 4,000 | 285 |
| 2002-12-02 | 62 | 62 | 60 | 62 | 28,000 | 310 |
| 2002-11-29 | 58 | 60 | 57 | 60 | 24,000 | 300 |
| 2002-11-28 | 58 | 58 | 55 | 55 | 2,000 | 275 |
| 2002-11-27 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-11-26 | 64 | 64 | 57 | 57 | 12,000 | 285 |
| 2002-11-25 | 53 | 60 | 53 | 60 | 3,000 | 300 |
| 2002-11-22 | 57 | 60 | 54 | 58 | 22,000 | 290 |
| 2002-11-21 | 51 | 54 | 50 | 54 | 27,000 | 270 |
| 2002-11-20 | 47 | 50 | 47 | 50 | 9,000 | 250 |
| 2002-11-19 | 50 | 55 | 50 | 50 | 18,000 | 250 |
| 2002-11-18 | 63 | 63 | 50 | 55 | 20,000 | 275 |
| 2002-11-15 | 57 | 65 | 57 | 65 | 6,000 | 325 |
| 2002-11-14 | 57 | 60 | 52 | 60 | 21,000 | 300 |
| 2002-11-13 | 58 | 62 | 57 | 62 | 6,000 | 310 |
| 2002-11-12 | 63 | 68 | 63 | 63 | 24,000 | 315 |
| 2002-11-11 | 66 | 66 | 66 | 66 | 4,000 | 330 |
| 2002-11-08 | 70 | 70 | 69 | 69 | 3,000 | 345 |
| 2002-11-07 | 70 | 73 | 68 | 68 | 10,000 | 340 |
| 2002-11-06 | 71 | 71 | 70 | 71 | 5,000 | 355 |
| 2002-11-05 | 74 | 74 | 69 | 69 | 12,000 | 345 |
| 2002-11-01 | 76 | 76 | 71 | 74 | 21,000 | 370 |
| 2002-10-31 | 78 | 78 | 75 | 75 | 5,000 | 375 |
| 2002-10-30 | 73 | 76 | 73 | 75 | 16,000 | 375 |
| 2002-10-29 | 70 | 73 | 67 | 73 | 18,000 | 365 |
| 2002-10-28 | 72 | 72 | 70 | 70 | 15,000 | 350 |
| 2002-10-25 | 79 | 79 | 75 | 75 | 3,000 | 375 |
| 2002-10-24 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-10-22 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2002-10-21 | 71 | 80 | 71 | 80 | 6,000 | 400 |
| 2002-10-18 | 68 | 70 | 68 | 70 | 11,000 | 350 |
| 2002-10-17 | 70 | 70 | 66 | 66 | 8,000 | 330 |
| 2002-10-16 | 71 | 71 | 71 | 71 | 5,000 | 355 |
| 2002-10-15 | 71 | 71 | 67 | 67 | 7,000 | 335 |
| 2002-10-11 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2002-10-09 | 70 | 75 | 70 | 75 | 15,000 | 375 |
| 2002-10-07 | 81 | 81 | 75 | 75 | 11,000 | 375 |
| 2002-10-04 | 76 | 76 | 75 | 76 | 9,000 | 380 |
| 2002-10-03 | 78 | 78 | 72 | 77 | 46,000 | 385 |
| 2002-10-02 | 81 | 81 | 78 | 78 | 4,000 | 390 |
| 2002-10-01 | 80 | 80 | 80 | 80 | 17,000 | 400 |
| 2002-09-30 | 78 | 82 | 78 | 81 | 11,000 | 405 |
| 2002-09-27 | 78 | 78 | 76 | 78 | 25,000 | 390 |
| 2002-09-26 | 82 | 82 | 78 | 78 | 4,000 | 390 |
| 2002-09-25 | 78 | 83 | 76 | 83 | 17,000 | 415 |
| 2002-09-24 | 82 | 82 | 77 | 77 | 4,000 | 385 |
| 2002-09-20 | 81 | 81 | 76 | 80 | 71,000 | 400 |
| 2002-09-19 | 82 | 82 | 81 | 82 | 10,000 | 410 |
| 2002-09-18 | 81 | 82 | 80 | 82 | 4,000 | 410 |
| 2002-09-17 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2002-09-13 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2002-09-11 | 85 | 85 | 81 | 81 | 4,000 | 405 |
| 2002-09-10 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2002-09-09 | 91 | 91 | 87 | 87 | 12,000 | 435 |
| 2002-09-06 | 83 | 83 | 81 | 81 | 4,000 | 405 |
| 2002-09-05 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2002-09-04 | 86 | 86 | 86 | 86 | 14,000 | 430 |
| 2002-09-03 | 86 | 86 | 86 | 86 | 7,000 | 430 |
| 2002-09-02 | 89 | 89 | 87 | 87 | 22,000 | 435 |
| 2002-08-30 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2002-08-29 | 87 | 87 | 87 | 87 | 5,000 | 435 |
| 2002-08-28 | 89 | 90 | 87 | 88 | 7,000 | 440 |
| 2002-08-27 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-08-26 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2002-08-23 | 87 | 88 | 87 | 88 | 3,000 | 440 |
| 2002-08-21 | 87 | 92 | 87 | 92 | 4,000 | 460 |
| 2002-08-20 | 86 | 87 | 86 | 87 | 2,000 | 435 |
| 2002-08-19 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2002-08-16 | 85 | 86 | 85 | 86 | 4,000 | 430 |
| 2002-08-15 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2002-08-14 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-13 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-12 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-08-07 | 95 | 95 | 90 | 90 | 13,000 | 450 |
| 2002-08-06 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2002-08-02 | 92 | 93 | 92 | 93 | 2,000 | 465 |
| 2002-08-01 | 95 | 95 | 92 | 92 | 17,000 | 460 |
| 2002-07-26 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2002-07-25 | 95 | 95 | 90 | 94 | 7,000 | 470 |
| 2002-07-24 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2002-07-22 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2002-07-18 | 101 | 101 | 98 | 99 | 5,000 | 495 |
| 2002-07-17 | 107 | 110 | 102 | 102 | 59,000 | 510 |
| 2002-07-15 | 92 | 93 | 92 | 93 | 2,000 | 465 |
| 2002-07-12 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2002-07-10 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-07-08 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2002-07-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-07-04 | 93 | 96 | 93 | 96 | 7,000 | 480 |
| 2002-07-01 | 95 | 95 | 90 | 90 | 17,000 | 450 |
| 2002-06-28 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-06-27 | 88 | 88 | 87 | 87 | 2,000 | 435 |
| 2002-06-26 | 92 | 93 | 91 | 91 | 6,000 | 455 |
| 2002-06-25 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2002-06-21 | 93 | 93 | 88 | 88 | 8,000 | 440 |
| 2002-06-20 | 91 | 91 | 85 | 88 | 8,000 | 440 |
| 2002-06-14 | 97 | 97 | 97 | 97 | 6,000 | 485 |
| 2002-06-13 | 97 | 97 | 97 | 97 | 7,000 | 485 |
| 2002-06-12 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-06-10 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2002-06-07 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2002-06-06 | 102 | 102 | 97 | 97 | 5,000 | 485 |
| 2002-06-03 | 104 | 104 | 104 | 104 | 16,000 | 520 |
| 2002-05-31 | 102 | 104 | 102 | 104 | 5,000 | 520 |
| 2002-05-30 | 100 | 100 | 99 | 99 | 4,000 | 495 |
| 2002-05-29 | 103 | 103 | 99 | 99 | 10,000 | 495 |
| 2002-05-28 | 101 | 102 | 101 | 102 | 6,000 | 510 |
| 2002-05-27 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2002-05-24 | 96 | 97 | 96 | 97 | 9,000 | 485 |
| 2002-05-23 | 95 | 95 | 93 | 95 | 10,000 | 475 |
| 2002-05-22 | 93 | 93 | 93 | 93 | 4,000 | 465 |
| 2002-05-21 | 90 | 92 | 90 | 90 | 3,000 | 450 |
| 2002-05-20 | 96 | 96 | 90 | 90 | 6,000 | 450 |
| 2002-05-17 | 91 | 91 | 90 | 90 | 6,000 | 450 |
| 2002-05-16 | 91 | 91 | 91 | 91 | 8,000 | 455 |
| 2002-05-14 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2002-05-13 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-05-09 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2002-05-08 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2002-05-07 | 99 | 99 | 97 | 97 | 11,000 | 485 |
| 2002-05-02 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2002-05-01 | 97 | 97 | 97 | 97 | 14,000 | 485 |
| 2002-04-30 | 96 | 96 | 96 | 96 | 6,000 | 480 |
| 2002-04-26 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2002-04-25 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2002-04-24 | 93 | 95 | 93 | 95 | 12,000 | 475 |
| 2002-04-23 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2002-04-22 | 92 | 94 | 92 | 94 | 5,000 | 470 |
| 2002-04-19 | 93 | 93 | 93 | 93 | 7,000 | 465 |
| 2002-04-18 | 91 | 92 | 91 | 92 | 16,000 | 460 |
| 2002-04-17 | 96 | 96 | 93 | 95 | 6,000 | 475 |
| 2002-04-15 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2002-04-12 | 97 | 97 | 92 | 92 | 5,000 | 460 |
| 2002-04-11 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-04-10 | 95 | 95 | 91 | 95 | 5,000 | 475 |
| 2002-04-09 | 96 | 96 | 95 | 95 | 4,000 | 475 |
| 2002-04-08 | 97 | 97 | 94 | 94 | 6,000 | 470 |
| 2002-04-05 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 2002-04-04 | 83 | 84 | 83 | 84 | 8,000 | 420 |
| 2002-04-03 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2002-04-02 | 93 | 93 | 92 | 92 | 3,000 | 460 |
| 2002-04-01 | 98 | 100 | 93 | 93 | 16,000 | 465 |
| 2002-03-29 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2002-03-26 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2002-03-25 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2002-03-22 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2002-03-20 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-03-19 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2002-03-18 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2002-03-15 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2002-03-14 | 100 | 100 | 98 | 98 | 11,000 | 490 |
| 2002-03-13 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2002-03-11 | 100 | 100 | 99 | 99 | 6,000 | 495 |
| 2002-03-07 | 105 | 105 | 98 | 98 | 13,000 | 490 |
| 2002-03-06 | 99 | 107 | 99 | 107 | 6,000 | 535 |
| 2002-03-05 | 107 | 107 | 103 | 103 | 17,000 | 515 |
| 2002-03-04 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2002-03-01 | 88 | 94 | 88 | 94 | 17,000 | 470 |
| 2002-02-28 | 85 | 90 | 85 | 90 | 8,000 | 450 |
| 2002-02-27 | 85 | 87 | 85 | 87 | 5,000 | 435 |
| 2002-02-26 | 84 | 84 | 84 | 84 | 5,000 | 420 |
| 2002-02-25 | 83 | 85 | 83 | 85 | 7,000 | 425 |
| 2002-02-22 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-02-21 | 85 | 85 | 83 | 84 | 3,000 | 420 |
| 2002-02-19 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-02-18 | 86 | 86 | 85 | 85 | 3,000 | 425 |
| 2002-02-15 | 87 | 87 | 86 | 86 | 7,000 | 430 |
| 2002-02-14 | 87 | 87 | 87 | 87 | 7,000 | 435 |
| 2002-02-12 | 88 | 88 | 87 | 87 | 7,000 | 435 |
| 2002-02-08 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2002-02-07 | 95 | 95 | 89 | 89 | 6,000 | 445 |
| 2002-02-06 | 88 | 91 | 88 | 88 | 9,000 | 440 |
| 2002-02-05 | 91 | 91 | 90 | 91 | 4,000 | 455 |
| 2002-02-04 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-02-01 | 95 | 96 | 91 | 91 | 19,000 | 455 |
| 2002-01-31 | 89 | 94 | 89 | 94 | 7,000 | 470 |
| 2002-01-30 | 85 | 89 | 85 | 89 | 10,000 | 445 |
| 2002-01-29 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-01-25 | 92 | 92 | 90 | 90 | 3,000 | 450 |
| 2002-01-24 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2002-01-23 | 93 | 93 | 88 | 88 | 8,000 | 440 |
| 2002-01-22 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-01-21 | 91 | 91 | 91 | 91 | 10,000 | 455 |
| 2002-01-18 | 94 | 94 | 89 | 89 | 9,000 | 445 |
| 2002-01-17 | 89 | 89 | 88 | 88 | 16,000 | 440 |
| 2002-01-16 | 94 | 94 | 91 | 91 | 11,000 | 455 |
| 2002-01-11 | 96 | 96 | 95 | 95 | 6,000 | 475 |
| 2002-01-10 | 96 | 98 | 96 | 98 | 3,000 | 490 |
| 2002-01-09 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2002-01-08 | 103 | 103 | 100 | 100 | 5,000 | 500 |
| 2002-01-07 | 105 | 105 | 103 | 103 | 11,000 | 515 |
| 2002-01-04 | 104 | 104 | 100 | 100 | 16,000 | 500 |
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
