6643 (株)戸上電機製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 281 | 282 | 276 | 276 | 63,000 | 1,380 |
| 2005-12-29 | 275 | 282 | 275 | 280 | 153,000 | 1,400 |
| 2005-12-28 | 275 | 275 | 270 | 274 | 145,000 | 1,370 |
| 2005-12-27 | 266 | 268 | 263 | 265 | 121,000 | 1,325 |
| 2005-12-26 | 268 | 274 | 262 | 268 | 170,000 | 1,340 |
| 2005-12-22 | 272 | 275 | 265 | 270 | 215,000 | 1,350 |
| 2005-12-21 | 280 | 286 | 276 | 276 | 153,000 | 1,380 |
| 2005-12-20 | 280 | 285 | 270 | 285 | 417,000 | 1,425 |
| 2005-12-19 | 282 | 287 | 272 | 280 | 389,000 | 1,400 |
| 2005-12-16 | 298 | 301 | 270 | 281 | 2,226,000 | 1,405 |
| 2005-12-15 | 261 | 311 | 260 | 308 | 5,509,000 | 1,540 |
| 2005-12-14 | 262 | 265 | 261 | 262 | 69,000 | 1,310 |
| 2005-12-13 | 259 | 262 | 259 | 262 | 61,000 | 1,310 |
| 2005-12-12 | 259 | 260 | 258 | 258 | 43,000 | 1,290 |
| 2005-12-09 | 255 | 260 | 253 | 260 | 62,000 | 1,300 |
| 2005-12-08 | 262 | 262 | 257 | 258 | 119,000 | 1,290 |
| 2005-12-07 | 267 | 267 | 261 | 263 | 71,000 | 1,315 |
| 2005-12-06 | 265 | 266 | 263 | 266 | 70,000 | 1,330 |
| 2005-12-05 | 266 | 266 | 263 | 264 | 27,000 | 1,320 |
| 2005-12-02 | 258 | 268 | 258 | 263 | 136,000 | 1,315 |
| 2005-12-01 | 259 | 260 | 257 | 259 | 65,000 | 1,295 |
| 2005-11-30 | 254 | 264 | 254 | 260 | 65,000 | 1,300 |
| 2005-11-29 | 256 | 256 | 252 | 253 | 27,000 | 1,265 |
| 2005-11-28 | 250 | 255 | 246 | 255 | 118,000 | 1,275 |
| 2005-11-25 | 260 | 260 | 251 | 251 | 111,000 | 1,255 |
| 2005-11-24 | 263 | 263 | 260 | 261 | 100,000 | 1,305 |
| 2005-11-22 | 266 | 266 | 263 | 263 | 23,000 | 1,315 |
| 2005-11-21 | 266 | 266 | 264 | 265 | 52,000 | 1,325 |
| 2005-11-18 | 269 | 269 | 260 | 265 | 132,000 | 1,325 |
| 2005-11-17 | 270 | 271 | 266 | 270 | 89,000 | 1,350 |
| 2005-11-16 | 268 | 273 | 268 | 269 | 88,000 | 1,345 |
| 2005-11-15 | 278 | 278 | 269 | 269 | 133,000 | 1,345 |
| 2005-11-14 | 274 | 285 | 268 | 275 | 615,000 | 1,375 |
| 2005-11-11 | 269 | 271 | 267 | 269 | 40,000 | 1,345 |
| 2005-11-10 | 274 | 274 | 267 | 268 | 85,000 | 1,340 |
| 2005-11-09 | 273 | 281 | 273 | 275 | 325,000 | 1,375 |
| 2005-11-08 | 272 | 273 | 268 | 269 | 136,000 | 1,345 |
| 2005-11-07 | 266 | 269 | 266 | 268 | 71,000 | 1,340 |
| 2005-11-04 | 270 | 270 | 266 | 266 | 69,000 | 1,330 |
| 2005-11-02 | 268 | 270 | 265 | 267 | 110,000 | 1,335 |
| 2005-11-01 | 270 | 271 | 266 | 266 | 50,000 | 1,330 |
| 2005-10-31 | 267 | 270 | 266 | 270 | 80,000 | 1,350 |
| 2005-10-28 | 269 | 269 | 265 | 266 | 47,000 | 1,330 |
| 2005-10-27 | 267 | 271 | 267 | 267 | 48,000 | 1,335 |
| 2005-10-26 | 264 | 267 | 263 | 266 | 55,000 | 1,330 |
| 2005-10-25 | 273 | 273 | 264 | 264 | 116,000 | 1,320 |
| 2005-10-24 | 281 | 286 | 267 | 269 | 568,000 | 1,345 |
| 2005-10-21 | 273 | 291 | 273 | 286 | 1,482,000 | 1,430 |
| 2005-10-20 | 269 | 270 | 265 | 269 | 87,000 | 1,345 |
| 2005-10-19 | 269 | 270 | 263 | 263 | 61,000 | 1,315 |
| 2005-10-18 | 265 | 270 | 265 | 269 | 70,000 | 1,345 |
| 2005-10-17 | 271 | 273 | 270 | 270 | 43,000 | 1,350 |
| 2005-10-14 | 274 | 274 | 269 | 271 | 41,000 | 1,355 |
| 2005-10-13 | 269 | 275 | 266 | 275 | 121,000 | 1,375 |
| 2005-10-12 | 271 | 271 | 267 | 270 | 39,000 | 1,350 |
| 2005-10-11 | 268 | 270 | 266 | 270 | 57,000 | 1,350 |
| 2005-10-07 | 270 | 275 | 267 | 275 | 57,000 | 1,375 |
| 2005-10-06 | 275 | 275 | 272 | 275 | 66,000 | 1,375 |
| 2005-10-05 | 285 | 287 | 275 | 282 | 228,000 | 1,410 |
| 2005-10-04 | 284 | 286 | 275 | 276 | 363,000 | 1,380 |
| 2005-10-03 | 266 | 281 | 264 | 274 | 223,000 | 1,370 |
| 2005-09-30 | 261 | 264 | 260 | 260 | 81,000 | 1,300 |
| 2005-09-29 | 270 | 270 | 262 | 264 | 52,000 | 1,320 |
| 2005-09-28 | 265 | 271 | 260 | 264 | 87,000 | 1,320 |
| 2005-09-27 | 267 | 269 | 260 | 260 | 95,000 | 1,300 |
| 2005-09-26 | 277 | 278 | 266 | 266 | 119,000 | 1,330 |
| 2005-09-22 | 275 | 278 | 273 | 274 | 58,000 | 1,370 |
| 2005-09-21 | 277 | 281 | 275 | 275 | 239,000 | 1,375 |
| 2005-09-20 | 274 | 278 | 272 | 273 | 169,000 | 1,365 |
| 2005-09-16 | 281 | 281 | 273 | 274 | 182,000 | 1,370 |
| 2005-09-15 | 274 | 282 | 274 | 276 | 276,000 | 1,380 |
| 2005-09-14 | 272 | 280 | 270 | 272 | 213,000 | 1,360 |
| 2005-09-13 | 290 | 290 | 277 | 280 | 629,000 | 1,400 |
| 2005-09-12 | 267 | 293 | 262 | 285 | 2,988,000 | 1,425 |
| 2005-09-09 | 271 | 277 | 262 | 268 | 1,924,000 | 1,340 |
| 2005-09-08 | 328 | 335 | 272 | 276 | 12,254,000 | 1,380 |
| 2005-09-07 | 314 | 343 | 302 | 323 | 41,401,000 | 1,615 |
| 2005-09-06 | 232 | 269 | 232 | 269 | 7,878,000 | 1,345 |
| 2005-09-05 | 235 | 235 | 231 | 232 | 75,000 | 1,160 |
| 2005-09-02 | 234 | 238 | 231 | 235 | 157,000 | 1,175 |
| 2005-09-01 | 234 | 236 | 233 | 233 | 75,000 | 1,165 |
| 2005-08-31 | 232 | 237 | 231 | 233 | 45,000 | 1,165 |
| 2005-08-30 | 232 | 235 | 227 | 235 | 112,000 | 1,175 |
| 2005-08-29 | 240 | 240 | 230 | 230 | 128,000 | 1,150 |
| 2005-08-26 | 241 | 242 | 238 | 239 | 80,000 | 1,195 |
| 2005-08-25 | 247 | 255 | 240 | 244 | 291,000 | 1,220 |
| 2005-08-24 | 242 | 242 | 236 | 242 | 140,000 | 1,210 |
| 2005-08-23 | 251 | 252 | 241 | 241 | 319,000 | 1,205 |
| 2005-08-22 | 253 | 255 | 248 | 250 | 330,000 | 1,250 |
| 2005-08-19 | 248 | 267 | 244 | 255 | 2,306,000 | 1,275 |
| 2005-08-18 | 242 | 246 | 242 | 243 | 163,000 | 1,215 |
| 2005-08-17 | 244 | 249 | 238 | 242 | 437,000 | 1,210 |
| 2005-08-16 | 235 | 249 | 233 | 249 | 571,000 | 1,245 |
| 2005-08-15 | 232 | 236 | 230 | 234 | 115,000 | 1,170 |
| 2005-08-12 | 238 | 238 | 232 | 233 | 196,000 | 1,165 |
| 2005-08-11 | 230 | 234 | 225 | 233 | 205,000 | 1,165 |
| 2005-08-10 | 238 | 238 | 225 | 227 | 387,000 | 1,135 |
| 2005-08-09 | 224 | 239 | 221 | 230 | 858,000 | 1,150 |
| 2005-08-08 | 209 | 219 | 208 | 219 | 265,000 | 1,095 |
| 2005-08-05 | 225 | 238 | 218 | 218 | 1,241,000 | 1,090 |
| 2005-08-04 | 220 | 225 | 211 | 220 | 576,000 | 1,100 |
| 2005-08-03 | 242 | 246 | 222 | 222 | 1,034,000 | 1,110 |
| 2005-08-02 | 245 | 256 | 236 | 246 | 2,248,000 | 1,230 |
| 2005-08-01 | 259 | 263 | 234 | 240 | 2,598,000 | 1,200 |
| 2005-07-29 | 279 | 296 | 252 | 254 | 9,093,000 | 1,270 |
| 2005-07-28 | 284 | 329 | 255 | 329 | 23,150,000 | 1,645 |
| 2005-07-27 | 214 | 249 | 202 | 249 | 7,811,000 | 1,245 |
| 2005-07-26 | 190 | 220 | 185 | 199 | 1,612,000 | 995 |
| 2005-07-25 | 185 | 185 | 183 | 185 | 21,000 | 925 |
| 2005-07-22 | 185 | 185 | 183 | 184 | 25,000 | 920 |
| 2005-07-21 | 193 | 194 | 184 | 186 | 121,000 | 930 |
| 2005-07-20 | 186 | 188 | 183 | 188 | 38,000 | 940 |
| 2005-07-19 | 187 | 187 | 183 | 187 | 64,000 | 935 |
| 2005-07-15 | 183 | 184 | 181 | 183 | 63,000 | 915 |
| 2005-07-14 | 179 | 181 | 178 | 179 | 62,000 | 895 |
| 2005-07-13 | 178 | 180 | 177 | 179 | 16,000 | 895 |
| 2005-07-12 | 182 | 182 | 178 | 179 | 16,000 | 895 |
| 2005-07-11 | 180 | 182 | 179 | 180 | 45,000 | 900 |
| 2005-07-08 | 178 | 179 | 178 | 179 | 9,000 | 895 |
| 2005-07-07 | 180 | 181 | 179 | 180 | 24,000 | 900 |
| 2005-07-06 | 184 | 184 | 180 | 180 | 13,000 | 900 |
| 2005-07-05 | 182 | 185 | 180 | 183 | 44,000 | 915 |
| 2005-07-04 | 182 | 185 | 179 | 180 | 132,000 | 900 |
| 2005-07-01 | 174 | 187 | 174 | 180 | 409,000 | 900 |
| 2005-06-30 | 177 | 177 | 175 | 176 | 26,000 | 880 |
| 2005-06-29 | 178 | 178 | 176 | 176 | 31,000 | 880 |
| 2005-06-28 | 174 | 176 | 174 | 176 | 24,000 | 880 |
| 2005-06-27 | 175 | 176 | 173 | 174 | 23,000 | 870 |
| 2005-06-24 | 178 | 178 | 175 | 175 | 49,000 | 875 |
| 2005-06-23 | 177 | 180 | 177 | 178 | 29,000 | 890 |
| 2005-06-22 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2005-06-21 | 177 | 177 | 175 | 176 | 18,000 | 880 |
| 2005-06-20 | 176 | 178 | 176 | 176 | 25,000 | 880 |
| 2005-06-17 | 176 | 178 | 173 | 176 | 94,000 | 880 |
| 2005-06-16 | 180 | 180 | 175 | 177 | 45,000 | 885 |
| 2005-06-15 | 182 | 182 | 179 | 180 | 14,000 | 900 |
| 2005-06-14 | 178 | 182 | 177 | 180 | 31,000 | 900 |
| 2005-06-13 | 176 | 179 | 176 | 178 | 55,000 | 890 |
| 2005-06-10 | 186 | 186 | 179 | 183 | 20,000 | 915 |
| 2005-06-09 | 183 | 188 | 183 | 185 | 33,000 | 925 |
| 2005-06-08 | 177 | 189 | 177 | 183 | 136,000 | 915 |
| 2005-06-07 | 175 | 177 | 175 | 175 | 10,000 | 875 |
| 2005-06-06 | 174 | 177 | 174 | 174 | 13,000 | 870 |
| 2005-06-03 | 174 | 177 | 174 | 174 | 22,000 | 870 |
| 2005-06-02 | 176 | 177 | 174 | 174 | 16,000 | 870 |
| 2005-06-01 | 176 | 177 | 173 | 175 | 20,000 | 875 |
| 2005-05-31 | 179 | 179 | 174 | 177 | 40,000 | 885 |
| 2005-05-30 | 175 | 176 | 172 | 176 | 21,000 | 880 |
| 2005-05-27 | 172 | 173 | 172 | 173 | 14,000 | 865 |
| 2005-05-26 | 172 | 172 | 171 | 172 | 13,000 | 860 |
| 2005-05-25 | 176 | 177 | 172 | 172 | 37,000 | 860 |
| 2005-05-24 | 176 | 177 | 175 | 175 | 19,000 | 875 |
| 2005-05-23 | 180 | 180 | 173 | 174 | 37,000 | 870 |
| 2005-05-20 | 183 | 184 | 178 | 180 | 60,000 | 900 |
| 2005-05-19 | 181 | 188 | 181 | 188 | 32,000 | 940 |
| 2005-05-18 | 179 | 183 | 177 | 180 | 21,000 | 900 |
| 2005-05-17 | 185 | 186 | 177 | 177 | 72,000 | 885 |
| 2005-05-16 | 188 | 188 | 185 | 186 | 41,000 | 930 |
| 2005-05-13 | 188 | 197 | 188 | 193 | 72,000 | 965 |
| 2005-05-12 | 191 | 191 | 187 | 189 | 52,000 | 945 |
| 2005-05-11 | 192 | 192 | 189 | 189 | 41,000 | 945 |
| 2005-05-10 | 202 | 202 | 191 | 193 | 396,000 | 965 |
| 2005-05-09 | 176 | 185 | 176 | 182 | 81,000 | 910 |
| 2005-05-06 | 178 | 179 | 178 | 179 | 10,000 | 895 |
| 2005-05-02 | 172 | 177 | 171 | 177 | 23,000 | 885 |
| 2005-04-28 | 178 | 178 | 173 | 174 | 31,000 | 870 |
| 2005-04-27 | 173 | 176 | 172 | 175 | 44,000 | 875 |
| 2005-04-26 | 180 | 180 | 176 | 176 | 31,000 | 880 |
| 2005-04-25 | 182 | 182 | 178 | 178 | 17,000 | 890 |
| 2005-04-22 | 187 | 187 | 182 | 186 | 43,000 | 930 |
| 2005-04-21 | 184 | 184 | 176 | 182 | 45,000 | 910 |
| 2005-04-20 | 186 | 187 | 180 | 187 | 68,000 | 935 |
| 2005-04-19 | 183 | 184 | 175 | 184 | 78,000 | 920 |
| 2005-04-18 | 173 | 175 | 168 | 168 | 116,000 | 840 |
| 2005-04-15 | 183 | 186 | 180 | 185 | 66,000 | 925 |
| 2005-04-14 | 188 | 190 | 186 | 186 | 75,000 | 930 |
| 2005-04-13 | 200 | 201 | 193 | 195 | 134,000 | 975 |
| 2005-04-12 | 200 | 201 | 197 | 199 | 69,000 | 995 |
| 2005-04-11 | 206 | 211 | 198 | 203 | 256,000 | 1,015 |
| 2005-04-08 | 212 | 218 | 209 | 212 | 592,000 | 1,060 |
| 2005-04-07 | 196 | 219 | 196 | 211 | 1,150,000 | 1,055 |
| 2005-04-06 | 204 | 204 | 193 | 198 | 315,000 | 990 |
| 2005-04-05 | 208 | 208 | 203 | 206 | 232,000 | 1,030 |
| 2005-04-04 | 202 | 209 | 202 | 208 | 283,000 | 1,040 |
| 2005-04-01 | 208 | 214 | 204 | 207 | 1,101,000 | 1,035 |
| 2005-03-31 | 196 | 220 | 191 | 203 | 2,781,000 | 1,015 |
| 2005-03-30 | 197 | 197 | 191 | 195 | 185,000 | 975 |
| 2005-03-29 | 194 | 197 | 189 | 195 | 148,000 | 975 |
| 2005-03-28 | 199 | 203 | 185 | 197 | 272,000 | 985 |
| 2005-03-25 | 195 | 203 | 187 | 196 | 461,000 | 980 |
| 2005-03-24 | 180 | 205 | 178 | 200 | 954,000 | 1,000 |
| 2005-03-23 | 179 | 179 | 176 | 176 | 69,000 | 880 |
| 2005-03-22 | 172 | 179 | 172 | 178 | 111,000 | 890 |
| 2005-03-18 | 170 | 171 | 168 | 170 | 62,000 | 850 |
| 2005-03-17 | 172 | 172 | 169 | 170 | 46,000 | 850 |
| 2005-03-16 | 175 | 175 | 170 | 171 | 47,000 | 855 |
| 2005-03-15 | 180 | 180 | 174 | 174 | 35,000 | 870 |
| 2005-03-14 | 180 | 184 | 175 | 177 | 38,000 | 885 |
| 2005-03-11 | 178 | 180 | 176 | 180 | 30,000 | 900 |
| 2005-03-10 | 180 | 181 | 178 | 180 | 75,000 | 900 |
| 2005-03-09 | 180 | 182 | 179 | 180 | 38,000 | 900 |
| 2005-03-08 | 185 | 188 | 178 | 182 | 73,000 | 910 |
| 2005-03-07 | 176 | 190 | 176 | 183 | 245,000 | 915 |
| 2005-03-04 | 179 | 179 | 174 | 175 | 40,000 | 875 |
| 2005-03-03 | 174 | 180 | 174 | 180 | 82,000 | 900 |
| 2005-03-02 | 174 | 180 | 172 | 175 | 84,000 | 875 |
| 2005-03-01 | 167 | 171 | 167 | 171 | 41,000 | 855 |
| 2005-02-28 | 170 | 170 | 168 | 169 | 43,000 | 845 |
| 2005-02-25 | 169 | 170 | 168 | 168 | 16,000 | 840 |
| 2005-02-24 | 169 | 169 | 166 | 169 | 34,000 | 845 |
| 2005-02-23 | 167 | 168 | 165 | 168 | 29,000 | 840 |
| 2005-02-22 | 168 | 170 | 167 | 169 | 32,000 | 845 |
| 2005-02-21 | 170 | 170 | 168 | 168 | 24,000 | 840 |
| 2005-02-18 | 169 | 170 | 168 | 169 | 56,000 | 845 |
| 2005-02-17 | 164 | 169 | 164 | 169 | 55,000 | 845 |
| 2005-02-16 | 175 | 178 | 165 | 167 | 214,000 | 835 |
| 2005-02-15 | 168 | 183 | 165 | 170 | 469,000 | 850 |
| 2005-02-14 | 162 | 168 | 162 | 166 | 151,000 | 830 |
| 2005-02-10 | 157 | 160 | 156 | 160 | 48,000 | 800 |
| 2005-02-09 | 158 | 159 | 158 | 159 | 32,000 | 795 |
| 2005-02-08 | 158 | 159 | 158 | 159 | 55,000 | 795 |
| 2005-02-07 | 158 | 160 | 156 | 158 | 108,000 | 790 |
| 2005-02-04 | 152 | 156 | 152 | 154 | 64,000 | 770 |
| 2005-02-03 | 149 | 151 | 149 | 150 | 54,000 | 750 |
| 2005-02-02 | 147 | 151 | 147 | 149 | 39,000 | 745 |
| 2005-02-01 | 147 | 150 | 147 | 150 | 37,000 | 750 |
| 2005-01-31 | 150 | 150 | 146 | 148 | 69,000 | 740 |
| 2005-01-28 | 145 | 147 | 143 | 143 | 34,000 | 715 |
| 2005-01-27 | 150 | 150 | 140 | 145 | 50,000 | 725 |
| 2005-01-26 | 153 | 153 | 148 | 149 | 20,000 | 745 |
| 2005-01-25 | 149 | 156 | 146 | 151 | 122,000 | 755 |
| 2005-01-24 | 142 | 151 | 142 | 151 | 72,000 | 755 |
| 2005-01-21 | 138 | 141 | 138 | 141 | 32,000 | 705 |
| 2005-01-20 | 145 | 145 | 143 | 143 | 25,000 | 715 |
| 2005-01-19 | 148 | 150 | 146 | 148 | 33,000 | 740 |
| 2005-01-18 | 148 | 152 | 148 | 148 | 84,000 | 740 |
| 2005-01-17 | 143 | 148 | 143 | 148 | 72,000 | 740 |
| 2005-01-14 | 139 | 143 | 139 | 143 | 28,000 | 715 |
| 2005-01-13 | 140 | 143 | 140 | 141 | 37,000 | 705 |
| 2005-01-12 | 142 | 142 | 139 | 139 | 23,000 | 695 |
| 2005-01-11 | 140 | 143 | 139 | 142 | 26,000 | 710 |
| 2005-01-07 | 143 | 143 | 140 | 143 | 29,000 | 715 |
| 2005-01-06 | 138 | 144 | 138 | 141 | 34,000 | 705 |
| 2005-01-05 | 138 | 139 | 137 | 139 | 33,000 | 695 |
| 2005-01-04 | 137 | 138 | 136 | 138 | 21,000 | 690 |
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
