6643 (株)戸上電機製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 76 | 76 | 75 | 76 | 18,000 | 380 |
| 2003-12-29 | 68 | 77 | 68 | 77 | 61,000 | 385 |
| 2003-12-26 | 64 | 66 | 64 | 66 | 3,000 | 330 |
| 2003-12-25 | 63 | 65 | 61 | 63 | 51,000 | 315 |
| 2003-12-24 | 64 | 64 | 60 | 62 | 74,000 | 310 |
| 2003-12-22 | 68 | 70 | 65 | 65 | 25,000 | 325 |
| 2003-12-19 | 68 | 70 | 68 | 68 | 72,000 | 340 |
| 2003-12-18 | 70 | 70 | 63 | 67 | 31,000 | 335 |
| 2003-12-17 | 71 | 71 | 69 | 71 | 31,000 | 355 |
| 2003-12-16 | 73 | 73 | 71 | 71 | 29,000 | 355 |
| 2003-12-15 | 76 | 76 | 71 | 72 | 43,000 | 360 |
| 2003-12-12 | 81 | 81 | 76 | 76 | 30,000 | 380 |
| 2003-12-11 | 81 | 81 | 77 | 77 | 6,000 | 385 |
| 2003-12-10 | 81 | 81 | 80 | 80 | 11,000 | 400 |
| 2003-12-09 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2003-12-08 | 83 | 85 | 83 | 85 | 6,000 | 425 |
| 2003-12-05 | 84 | 85 | 84 | 85 | 4,000 | 425 |
| 2003-12-04 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 2003-12-02 | 86 | 86 | 86 | 86 | 5,000 | 430 |
| 2003-12-01 | 86 | 86 | 85 | 85 | 15,000 | 425 |
| 2003-11-28 | 85 | 85 | 83 | 83 | 18,000 | 415 |
| 2003-11-27 | 85 | 86 | 85 | 86 | 4,000 | 430 |
| 2003-11-26 | 89 | 89 | 85 | 85 | 7,000 | 425 |
| 2003-11-25 | 82 | 88 | 82 | 83 | 43,000 | 415 |
| 2003-11-21 | 81 | 82 | 81 | 82 | 3,000 | 410 |
| 2003-11-20 | 81 | 81 | 81 | 81 | 2,000 | 405 |
| 2003-11-19 | 86 | 86 | 85 | 85 | 5,000 | 425 |
| 2003-11-18 | 79 | 87 | 79 | 87 | 2,000 | 435 |
| 2003-11-17 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2003-11-13 | 86 | 88 | 86 | 88 | 3,000 | 440 |
| 2003-11-12 | 94 | 94 | 91 | 91 | 3,000 | 455 |
| 2003-11-11 | 90 | 90 | 87 | 87 | 14,000 | 435 |
| 2003-11-10 | 94 | 95 | 90 | 90 | 11,000 | 450 |
| 2003-11-07 | 91 | 91 | 91 | 91 | 3,000 | 455 |
| 2003-11-06 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2003-11-05 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2003-11-04 | 90 | 94 | 90 | 90 | 16,000 | 450 |
| 2003-10-31 | 95 | 95 | 93 | 95 | 9,000 | 475 |
| 2003-10-30 | 93 | 93 | 92 | 92 | 10,000 | 460 |
| 2003-10-28 | 93 | 95 | 92 | 92 | 10,000 | 460 |
| 2003-10-24 | 95 | 95 | 92 | 92 | 12,000 | 460 |
| 2003-10-23 | 95 | 95 | 92 | 92 | 19,000 | 460 |
| 2003-10-22 | 98 | 98 | 95 | 95 | 3,000 | 475 |
| 2003-10-21 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2003-10-20 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-10-17 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2003-10-16 | 97 | 100 | 94 | 98 | 28,000 | 490 |
| 2003-10-15 | 95 | 100 | 95 | 96 | 7,000 | 480 |
| 2003-10-14 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2003-10-10 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2003-10-09 | 96 | 99 | 94 | 94 | 18,000 | 470 |
| 2003-10-08 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-10-07 | 98 | 99 | 98 | 99 | 8,000 | 495 |
| 2003-10-06 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-10-03 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2003-10-02 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2003-10-01 | 97 | 97 | 97 | 97 | 19,000 | 485 |
| 2003-09-30 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2003-09-29 | 96 | 98 | 96 | 97 | 4,000 | 485 |
| 2003-09-26 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2003-09-25 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-09-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-09-19 | 96 | 96 | 96 | 96 | 6,000 | 480 |
| 2003-09-18 | 98 | 99 | 96 | 96 | 35,000 | 480 |
| 2003-09-17 | 98 | 99 | 98 | 98 | 21,000 | 490 |
| 2003-09-16 | 100 | 100 | 97 | 97 | 4,000 | 485 |
| 2003-09-12 | 96 | 99 | 96 | 99 | 7,000 | 495 |
| 2003-09-11 | 96 | 99 | 96 | 96 | 8,000 | 480 |
| 2003-09-10 | 98 | 100 | 98 | 100 | 12,000 | 500 |
| 2003-09-09 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2003-09-08 | 96 | 100 | 96 | 99 | 9,000 | 495 |
| 2003-09-05 | 97 | 98 | 96 | 96 | 21,000 | 480 |
| 2003-09-04 | 96 | 97 | 96 | 97 | 4,000 | 485 |
| 2003-09-03 | 97 | 97 | 95 | 97 | 11,000 | 485 |
| 2003-09-02 | 100 | 101 | 92 | 93 | 49,000 | 465 |
| 2003-09-01 | 100 | 100 | 100 | 100 | 18,000 | 500 |
| 2003-08-29 | 99 | 99 | 99 | 99 | 8,000 | 495 |
| 2003-08-28 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2003-08-27 | 98 | 99 | 98 | 98 | 14,000 | 490 |
| 2003-08-26 | 97 | 99 | 97 | 99 | 10,000 | 495 |
| 2003-08-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-08-21 | 96 | 97 | 95 | 97 | 7,000 | 485 |
| 2003-08-20 | 96 | 96 | 92 | 94 | 13,000 | 470 |
| 2003-08-19 | 99 | 100 | 96 | 96 | 28,000 | 480 |
| 2003-08-18 | 96 | 99 | 96 | 99 | 17,000 | 495 |
| 2003-08-15 | 91 | 100 | 90 | 97 | 31,000 | 485 |
| 2003-08-14 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-08-13 | 93 | 93 | 86 | 88 | 8,000 | 440 |
| 2003-08-12 | 89 | 89 | 89 | 89 | 13,000 | 445 |
| 2003-08-11 | 88 | 89 | 85 | 89 | 7,000 | 445 |
| 2003-08-08 | 91 | 91 | 88 | 88 | 2,000 | 440 |
| 2003-08-07 | 89 | 91 | 89 | 91 | 11,000 | 455 |
| 2003-08-06 | 91 | 91 | 89 | 91 | 12,000 | 455 |
| 2003-08-05 | 93 | 93 | 91 | 91 | 6,000 | 455 |
| 2003-08-04 | 93 | 93 | 92 | 92 | 8,000 | 460 |
| 2003-08-01 | 96 | 96 | 94 | 94 | 27,000 | 470 |
| 2003-07-31 | 100 | 100 | 94 | 94 | 17,000 | 470 |
| 2003-07-30 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2003-07-29 | 96 | 102 | 96 | 102 | 12,000 | 510 |
| 2003-07-28 | 95 | 98 | 95 | 98 | 14,000 | 490 |
| 2003-07-25 | 98 | 98 | 93 | 98 | 10,000 | 490 |
| 2003-07-24 | 97 | 98 | 95 | 98 | 21,000 | 490 |
| 2003-07-23 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2003-07-18 | 102 | 102 | 97 | 100 | 38,000 | 500 |
| 2003-07-17 | 101 | 101 | 97 | 97 | 25,000 | 485 |
| 2003-07-16 | 103 | 104 | 102 | 104 | 25,000 | 520 |
| 2003-07-15 | 103 | 103 | 102 | 103 | 9,000 | 515 |
| 2003-07-14 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 2003-07-11 | 103 | 103 | 102 | 102 | 13,000 | 510 |
| 2003-07-10 | 102 | 104 | 102 | 103 | 11,000 | 515 |
| 2003-07-09 | 100 | 102 | 100 | 102 | 9,000 | 510 |
| 2003-07-08 | 100 | 104 | 100 | 104 | 12,000 | 520 |
| 2003-07-07 | 105 | 105 | 105 | 105 | 15,000 | 525 |
| 2003-07-04 | 98 | 108 | 97 | 108 | 32,000 | 540 |
| 2003-07-03 | 106 | 108 | 101 | 105 | 32,000 | 525 |
| 2003-07-02 | 103 | 107 | 100 | 106 | 25,000 | 530 |
| 2003-07-01 | 100 | 103 | 99 | 103 | 23,000 | 515 |
| 2003-06-30 | 100 | 104 | 98 | 104 | 22,000 | 520 |
| 2003-06-27 | 95 | 98 | 95 | 98 | 19,000 | 490 |
| 2003-06-26 | 92 | 95 | 92 | 95 | 31,000 | 475 |
| 2003-06-25 | 91 | 95 | 90 | 95 | 14,000 | 475 |
| 2003-06-24 | 90 | 94 | 90 | 93 | 5,000 | 465 |
| 2003-06-23 | 91 | 92 | 88 | 90 | 18,000 | 450 |
| 2003-06-20 | 84 | 91 | 84 | 91 | 10,000 | 455 |
| 2003-06-19 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2003-06-18 | 90 | 90 | 82 | 82 | 11,000 | 410 |
| 2003-06-17 | 92 | 92 | 90 | 90 | 17,000 | 450 |
| 2003-06-16 | 91 | 92 | 91 | 92 | 6,000 | 460 |
| 2003-06-13 | 92 | 92 | 90 | 90 | 13,000 | 450 |
| 2003-06-12 | 95 | 95 | 93 | 94 | 6,000 | 470 |
| 2003-06-11 | 95 | 96 | 93 | 93 | 4,000 | 465 |
| 2003-06-09 | 94 | 95 | 94 | 95 | 17,000 | 475 |
| 2003-06-06 | 93 | 93 | 91 | 91 | 7,000 | 455 |
| 2003-06-05 | 91 | 93 | 91 | 93 | 6,000 | 465 |
| 2003-06-04 | 91 | 93 | 90 | 93 | 7,000 | 465 |
| 2003-06-03 | 95 | 95 | 94 | 94 | 5,000 | 470 |
| 2003-06-02 | 91 | 95 | 91 | 95 | 28,000 | 475 |
| 2003-05-30 | 91 | 91 | 90 | 91 | 10,000 | 455 |
| 2003-05-29 | 90 | 91 | 88 | 88 | 14,000 | 440 |
| 2003-05-27 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2003-05-26 | 91 | 91 | 81 | 86 | 7,000 | 430 |
| 2003-05-22 | 86 | 89 | 86 | 89 | 8,000 | 445 |
| 2003-05-21 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2003-05-20 | 81 | 82 | 81 | 82 | 3,000 | 410 |
| 2003-05-19 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2003-05-16 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2003-05-15 | 79 | 82 | 79 | 82 | 2,000 | 410 |
| 2003-05-14 | 82 | 82 | 81 | 81 | 8,000 | 405 |
| 2003-05-13 | 79 | 80 | 79 | 80 | 7,000 | 400 |
| 2003-05-12 | 76 | 76 | 76 | 76 | 7,000 | 380 |
| 2003-05-09 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2003-05-08 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2003-05-07 | 76 | 79 | 75 | 75 | 22,000 | 375 |
| 2003-05-06 | 71 | 75 | 71 | 75 | 10,000 | 375 |
| 2003-05-02 | 69 | 74 | 68 | 68 | 26,000 | 340 |
| 2003-05-01 | 67 | 72 | 66 | 67 | 30,000 | 335 |
| 2003-04-30 | 69 | 69 | 68 | 68 | 20,000 | 340 |
| 2003-04-28 | 67 | 68 | 67 | 68 | 4,000 | 340 |
| 2003-04-25 | 69 | 69 | 67 | 67 | 4,000 | 335 |
| 2003-04-24 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2003-04-23 | 69 | 69 | 65 | 66 | 5,000 | 330 |
| 2003-04-22 | 64 | 64 | 64 | 64 | 4,000 | 320 |
| 2003-04-21 | 64 | 64 | 62 | 63 | 12,000 | 315 |
| 2003-04-16 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2003-04-14 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2003-04-11 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-04-08 | 62 | 62 | 61 | 62 | 5,000 | 310 |
| 2003-04-07 | 62 | 64 | 62 | 62 | 11,000 | 310 |
| 2003-04-04 | 62 | 62 | 60 | 60 | 7,000 | 300 |
| 2003-04-03 | 62 | 62 | 62 | 62 | 6,000 | 310 |
| 2003-04-02 | 58 | 63 | 58 | 61 | 30,000 | 305 |
| 2003-04-01 | 59 | 59 | 59 | 59 | 21,000 | 295 |
| 2003-03-31 | 59 | 59 | 58 | 59 | 18,000 | 295 |
| 2003-03-28 | 57 | 57 | 57 | 57 | 8,000 | 285 |
| 2003-03-27 | 57 | 57 | 57 | 57 | 2,000 | 285 |
| 2003-03-26 | 57 | 57 | 55 | 57 | 12,000 | 285 |
| 2003-03-25 | 58 | 58 | 54 | 55 | 38,000 | 275 |
| 2003-03-24 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2003-03-20 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-03-19 | 59 | 59 | 59 | 59 | 2,000 | 295 |
| 2003-03-18 | 64 | 64 | 60 | 60 | 3,000 | 300 |
| 2003-03-17 | 60 | 62 | 60 | 62 | 5,000 | 310 |
| 2003-03-13 | 59 | 59 | 59 | 59 | 3,000 | 295 |
| 2003-03-11 | 53 | 60 | 53 | 60 | 4,000 | 300 |
| 2003-03-10 | 59 | 59 | 57 | 58 | 10,000 | 290 |
| 2003-03-07 | 62 | 62 | 60 | 60 | 9,000 | 300 |
| 2003-03-06 | 62 | 62 | 60 | 62 | 5,000 | 310 |
| 2003-03-05 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2003-03-04 | 60 | 63 | 60 | 63 | 16,000 | 315 |
| 2003-03-03 | 60 | 63 | 60 | 63 | 21,000 | 315 |
| 2003-02-28 | 61 | 62 | 60 | 60 | 14,000 | 300 |
| 2003-02-27 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-02-26 | 62 | 62 | 60 | 60 | 4,000 | 300 |
| 2003-02-25 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-02-24 | 64 | 64 | 59 | 60 | 19,000 | 300 |
| 2003-02-21 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2003-02-20 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2003-02-19 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-02-18 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2003-02-17 | 61 | 61 | 61 | 61 | 8,000 | 305 |
| 2003-02-14 | 62 | 62 | 61 | 61 | 9,000 | 305 |
| 2003-02-13 | 63 | 63 | 62 | 62 | 8,000 | 310 |
| 2003-02-12 | 62 | 62 | 60 | 61 | 5,000 | 305 |
| 2003-02-07 | 60 | 62 | 59 | 59 | 13,000 | 295 |
| 2003-02-06 | 58 | 59 | 58 | 59 | 7,000 | 295 |
| 2003-02-05 | 60 | 60 | 58 | 58 | 10,000 | 290 |
| 2003-02-04 | 60 | 60 | 59 | 59 | 12,000 | 295 |
| 2003-02-03 | 59 | 60 | 56 | 56 | 22,000 | 280 |
| 2003-01-31 | 58 | 58 | 58 | 58 | 6,000 | 290 |
| 2003-01-30 | 57 | 57 | 56 | 56 | 8,000 | 280 |
| 2003-01-29 | 57 | 57 | 56 | 56 | 5,000 | 280 |
| 2003-01-27 | 59 | 59 | 54 | 59 | 9,000 | 295 |
| 2003-01-24 | 58 | 58 | 57 | 58 | 8,000 | 290 |
| 2003-01-23 | 58 | 58 | 57 | 57 | 2,000 | 285 |
| 2003-01-22 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2003-01-21 | 56 | 57 | 56 | 56 | 11,000 | 280 |
| 2003-01-20 | 55 | 56 | 55 | 55 | 9,000 | 275 |
| 2003-01-17 | 54 | 54 | 54 | 54 | 3,000 | 270 |
| 2003-01-16 | 54 | 54 | 54 | 54 | 3,000 | 270 |
| 2003-01-15 | 54 | 54 | 54 | 54 | 8,000 | 270 |
| 2003-01-14 | 50 | 53 | 50 | 50 | 7,000 | 250 |
| 2003-01-10 | 50 | 50 | 49 | 50 | 14,000 | 250 |
| 2003-01-09 | 51 | 51 | 51 | 51 | 1,000 | 255 |
| 2003-01-08 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2003-01-07 | 58 | 58 | 53 | 54 | 25,000 | 270 |
| 2003-01-06 | 54 | 59 | 54 | 58 | 25,000 | 290 |
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
