6643 (株)戸上電機製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	139	139	138	138	4,000	690
2004-12-29	140	145	135	139	75,000	695
2004-12-28	141	149	136	139	178,000	695
2004-12-27	132	132	130	132	54,000	660
2004-12-24	132	132	131	131	44,000	655
2004-12-22	134	134	132	132	19,000	660
2004-12-21	131	134	130	134	19,000	670
2004-12-20	135	135	131	131	28,000	655
2004-12-17	132	132	129	131	19,000	655
2004-12-16	134	134	129	129	19,000	645
2004-12-15	130	130	130	130	12,000	650
2004-12-14	131	132	130	131	16,000	655
2004-12-13	135	135	131	131	17,000	655
2004-12-10	130	134	130	131	25,000	655
2004-12-09	136	136	130	130	21,000	650
2004-12-08	132	133	132	133	5,000	665
2004-12-07	133	134	133	133	13,000	665
2004-12-06	135	135	130	130	33,000	650
2004-12-03	134	135	132	135	14,000	675
2004-12-02	132	134	132	134	5,000	670
2004-12-01	135	135	132	134	35,000	670
2004-11-30	137	138	134	136	12,000	680
2004-11-29	135	136	134	136	8,000	680
2004-11-26	136	136	136	136	6,000	680
2004-11-25	139	139	134	134	22,000	670
2004-11-24	133	135	132	132	11,000	660
2004-11-22	140	140	133	135	8,000	675
2004-11-19	138	138	135	138	42,000	690
2004-11-18	134	135	134	134	13,000	670
2004-11-17	137	137	130	135	59,000	675
2004-11-16	137	139	137	137	8,000	685
2004-11-15	140	140	136	139	14,000	695
2004-11-12	134	135	134	135	5,000	675
2004-11-11	140	140	139	139	2,000	695
2004-11-10	137	138	137	138	8,000	690
2004-11-09	139	139	138	138	13,000	690
2004-11-08	140	141	138	140	11,000	700
2004-11-05	137	140	137	138	12,000	690
2004-11-04	143	143	140	142	16,000	710
2004-11-02	135	139	135	139	9,000	695
2004-11-01	135	138	131	133	36,000	665
2004-10-29	135	136	133	133	10,000	665
2004-10-28	132	133	131	133	17,000	665
2004-10-27	133	134	131	131	11,000	655
2004-10-26	134	136	128	131	22,000	655
2004-10-25	134	134	132	133	17,000	665
2004-10-22	136	137	135	135	8,000	675
2004-10-21	137	138	136	138	30,000	690
2004-10-20	139	140	139	140	3,000	700
2004-10-19	145	145	134	141	16,000	705
2004-10-18	139	148	139	142	23,000	710
2004-10-15	138	144	134	144	58,000	720
2004-10-14	143	145	143	145	17,000	725
2004-10-13	139	143	139	142	8,000	710
2004-10-12	146	148	136	136	22,000	680
2004-10-08	140	145	140	145	11,000	725
2004-10-07	140	140	140	140	17,000	700
2004-10-06	140	140	135	138	21,000	690
2004-10-05	140	140	140	140	8,000	700
2004-10-04	134	135	134	135	11,000	675
2004-10-01	131	132	130	132	14,000	660
2004-09-30	131	131	131	131	2,000	655
2004-09-29	130	130	130	130	3,000	650
2004-09-28	133	133	129	130	6,000	650
2004-09-27	125	130	125	130	6,000	650
2004-09-24	128	128	128	128	6,000	640
2004-09-22	134	134	128	128	30,000	640
2004-09-21	137	137	135	136	10,000	680
2004-09-17	137	137	137	137	2,000	685
2004-09-15	136	140	136	140	29,000	700
2004-09-14	139	139	134	135	13,000	675
2004-09-13	141	142	138	138	17,000	690
2004-09-10	141	141	138	138	14,000	690
2004-09-09	147	147	140	140	13,000	700
2004-09-08	150	150	148	148	2,000	740
2004-09-07	150	150	143	145	16,000	725
2004-09-06	151	154	150	150	29,000	750
2004-09-03	148	148	145	148	20,000	740
2004-09-02	147	148	145	148	26,000	740
2004-09-01	144	148	144	145	27,000	725
2004-08-31	141	145	141	143	24,000	715
2004-08-30	132	141	132	141	7,000	705
2004-08-27	131	131	131	131	3,000	655
2004-08-26	136	136	131	131	12,000	655
2004-08-25	135	135	128	135	21,000	675
2004-08-24	131	135	130	135	11,000	675
2004-08-23	130	130	129	130	20,000	650
2004-08-20	129	129	125	129	5,000	645
2004-08-19	130	130	129	129	4,000	645
2004-08-18	130	130	130	130	3,000	650
2004-08-17	130	133	130	130	9,000	650
2004-08-16	133	134	130	133	11,000	665
2004-08-13	130	138	130	138	8,000	690
2004-08-12	135	140	135	137	11,000	685
2004-08-11	139	139	134	134	7,000	670
2004-08-10	129	133	129	133	5,000	665
2004-08-09	130	130	125	129	15,000	645
2004-08-06	133	137	132	132	17,000	660
2004-08-05	139	140	139	140	6,000	700
2004-08-04	140	141	130	135	39,000	675
2004-08-03	144	144	144	144	2,000	720
2004-08-02	142	142	142	142	17,000	710
2004-07-30	140	142	140	141	7,000	705
2004-07-29	150	150	144	145	16,000	725
2004-07-28	144	145	144	144	13,000	720
2004-07-27	148	148	142	142	38,000	710
2004-07-26	154	154	148	148	23,000	740
2004-07-23	151	154	147	152	45,000	760
2004-07-22	150	151	150	151	12,000	755
2004-07-21	154	154	151	154	9,000	770
2004-07-20	158	158	145	156	48,000	780
2004-07-16	157	157	147	156	62,000	780
2004-07-15	157	157	151	153	26,000	765
2004-07-14	160	161	154	156	30,000	780
2004-07-13	160	160	155	155	41,000	775
2004-07-12	160	160	157	157	53,000	785
2004-07-09	157	160	156	157	77,000	785
2004-07-08	167	170	153	153	154,000	765
2004-07-07	158	169	155	169	247,000	845
2004-07-06	190	200	169	183	720,000	915
2004-07-05	158	160	154	160	148,000	800
2004-07-02	149	159	148	151	226,000	755
2004-07-01	144	170	143	164	221,000	820
2004-06-30	143	147	140	143	39,000	715
2004-06-29	140	148	140	148	79,000	740
2004-06-28	138	145	135	145	40,000	725
2004-06-25	136	143	131	141	47,000	705
2004-06-24	142	142	130	134	47,000	670
2004-06-23	142	143	141	143	22,000	715
2004-06-22	147	147	141	145	114,000	725
2004-06-21	146	149	140	148	197,000	740
2004-06-18	127	131	127	131	30,000	655
2004-06-17	127	128	125	128	11,000	640
2004-06-16	125	126	124	124	17,000	620
2004-06-15	128	128	126	126	16,000	630
2004-06-14	125	129	125	128	31,000	640
2004-06-11	120	124	120	124	13,000	620
2004-06-10	122	122	119	119	13,000	595
2004-06-09	123	124	120	123	16,000	615
2004-06-08	113	120	113	120	46,000	600
2004-06-07	107	112	107	110	14,000	550
2004-06-04	104	106	104	105	29,000	525
2004-06-03	114	114	109	109	26,000	545
2004-06-02	118	118	114	114	9,000	570
2004-06-01	111	117	111	117	12,000	585
2004-05-31	114	115	114	114	7,000	570
2004-05-28	116	116	114	114	7,000	570
2004-05-27	122	124	119	119	21,000	595
2004-05-26	116	121	116	118	10,000	590
2004-05-25	113	113	113	113	1,000	565
2004-05-24	115	115	111	111	25,000	555
2004-05-21	111	111	108	110	5,000	550
2004-05-20	109	110	106	106	8,000	530
2004-05-19	106	115	105	105	34,000	525
2004-05-18	98	100	98	98	25,000	490
2004-05-17	114	114	97	97	28,000	485
2004-05-14	109	110	107	107	11,000	535
2004-05-13	112	112	112	112	10,000	560
2004-05-12	110	112	110	112	3,000	560
2004-05-11	105	109	105	106	48,000	530
2004-05-10	110	110	100	103	65,000	515
2004-05-07	121	121	116	118	54,000	590
2004-05-06	117	121	117	118	139,000	590
2004-04-30	131	132	131	132	16,000	660
2004-04-28	131	132	131	131	12,000	655
2004-04-27	134	134	132	132	10,000	660
2004-04-26	134	135	134	135	13,000	675
2004-04-23	133	134	133	134	3,000	670
2004-04-22	133	133	132	132	24,000	660
2004-04-21	136	139	135	135	24,000	675
2004-04-20	138	138	132	135	15,000	675
2004-04-19	137	137	135	136	12,000	680
2004-04-16	142	142	136	141	33,000	705
2004-04-15	144	147	142	142	63,000	710
2004-04-14	140	142	140	141	20,000	705
2004-04-13	142	142	140	140	23,000	700
2004-04-12	139	145	139	142	34,000	710
2004-04-09	144	145	139	139	47,000	695
2004-04-08	146	146	145	145	19,000	725
2004-04-07	146	147	145	146	14,000	730
2004-04-06	146	146	143	144	40,000	720
2004-04-05	140	143	140	142	59,000	710
2004-04-02	136	140	135	138	39,000	690
2004-04-01	136	136	133	135	63,000	675
2004-03-31	145	145	139	140	20,000	700
2004-03-30	142	148	135	146	114,000	730
2004-03-29	149	149	140	143	109,000	715
2004-03-26	153	153	140	150	134,000	750
2004-03-25	155	163	149	155	343,000	775
2004-03-24	155	174	152	165	784,000	825
2004-03-23	129	129	120	125	98,000	625
2004-03-22	125	130	125	129	209,000	645
2004-03-19	120	124	118	124	118,000	620
2004-03-18	110	125	110	124	199,000	620
2004-03-17	113	113	102	110	88,000	550
2004-03-16	114	114	110	114	108,000	570
2004-03-15	111	121	111	114	187,000	570
2004-03-12	91	114	91	110	178,000	550
2004-03-11	94	94	93	93	31,000	465
2004-03-10	96	96	94	95	11,000	475
2004-03-09	96	97	96	97	13,000	485
2004-03-08	96	96	94	95	17,000	475
2004-03-05	91	94	91	94	10,000	470
2004-03-04	90	91	90	91	7,000	455
2004-03-03	89	91	89	91	28,000	455
2004-03-02	92	92	89	89	7,000	445
2004-03-01	86	89	86	89	38,000	445
2004-02-27	91	91	86	89	24,000	445
2004-02-26	90	90	90	90	5,000	450
2004-02-25	87	87	87	87	1,000	435
2004-02-24	88	88	87	87	6,000	435
2004-02-23	88	89	88	89	3,000	445
2004-02-20	89	89	86	89	13,000	445
2004-02-19	90	90	88	90	7,000	450
2004-02-18	89	92	89	92	33,000	460
2004-02-17	89	89	86	89	7,000	445
2004-02-16	86	87	86	87	10,000	435
2004-02-13	94	94	84	91	41,000	455
2004-02-10	89	89	89	89	5,000	445
2004-02-09	95	95	89	89	43,000	445
2004-02-05	89	89	89	89	4,000	445
2004-02-04	89	89	89	89	2,000	445
2004-02-03	90	90	90	90	1,000	450
2004-02-02	94	95	90	90	46,000	450
2004-01-30	93	94	92	92	10,000	460
2004-01-29	85	95	84	89	19,000	445
2004-01-28	91	91	83	83	13,000	415
2004-01-27	93	95	90	90	21,000	450
2004-01-26	93	93	93	93	2,000	465
2004-01-23	88	94	88	94	5,000	470
2004-01-22	93	93	87	87	14,000	435
2004-01-21	93	93	93	93	7,000	465
2004-01-20	93	93	91	93	9,000	465
2004-01-19	90	90	90	90	16,000	450
2004-01-16	85	94	85	94	18,000	470
2004-01-15	84	87	84	87	11,000	435
2004-01-14	85	85	83	85	31,000	425
2004-01-13	86	86	82	82	5,000	410
2004-01-09	90	90	90	90	10,000	450
2004-01-08	81	83	77	83	42,000	415
2004-01-07	82	82	80	81	31,000	405
2004-01-06	80	82	80	82	18,000	410
2004-01-05	77	80	77	80	35,000	400

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

6643 (株)戸上電機製作所 の時系列データ [2004年度]

6643 (株)戸上電機製作所の時系列データ [2004年度]