6643 (株)戸上電機製作所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2917017016716823,000840
2006-12-2817217216816820,000840
2006-12-2717117317017247,000860
2006-12-2616716816416885,000840
2006-12-25176176160163193,000815
2006-12-2217717917617662,000880
2006-12-2117617717517525,000875
2006-12-2017517717517625,000880
2006-12-1917817817517527,000875
2006-12-1818018017517857,000890
2006-12-1517518017517584,000875
2006-12-1417117317117246,000860
2006-12-1317317317017115,000855
2006-12-1217117417017312,000865
2006-12-1117217216917129,000855
2006-12-0816817016516947,000845
2006-12-0716816916816915,000845
2006-12-0616817016617042,000850
2006-12-0516916916816829,000840
2006-12-0416816816716816,000840
2006-12-0116616816516818,000840
2006-11-3017017216816829,000840
2006-11-291661661661661,000830
2006-11-281641671641674,000835
2006-11-2716816816616610,000830
2006-11-241681681681682,000840
2006-11-2216217016117010,000850
2006-11-2116216316216244,000810
2006-11-2016816816116115,000805
2006-11-1717317316716819,000840
2006-11-1617317517317414,000870
2006-11-151751751731737,000865
2006-11-141711751711757,000875
2006-11-1317317317017216,000860
2006-11-101751751721728,000860
2006-11-0917517717517514,000875
2006-11-081801801781785,000890
2006-11-0718318317818113,000905
2006-11-0617618317618046,000900
2006-11-021731751731759,000875
2006-11-011731731731737,000865
2006-10-3117317817317324,000865
2006-10-3017417417317321,000865
2006-10-271771781761769,000880
2006-10-261781791771776,000885
2006-10-2517917917717722,000885
2006-10-2418018017817812,000890
2006-10-231771781771789,000890
2006-10-201771771741746,000870
2006-10-191761781761776,000885
2006-10-1817717717217519,000875
2006-10-1717617617517514,000875
2006-10-1617217917017932,000895
2006-10-131741741741747,000870
2006-10-1216717016717032,000850
2006-10-1117217216716952,000845
2006-10-1017317817317515,000875
2006-10-061821821781787,000890
2006-10-0518218417917933,000895
2006-10-0418118517818521,000925
2006-10-0318418418118131,000905
2006-10-0217518517518331,000915
2006-09-2917718017717910,000895
2006-09-2817517917417939,000895
2006-09-2717317517117511,000875
2006-09-2617017217017012,000850
2006-09-251711741711724,000860
2006-09-221711741711748,000870
2006-09-2117517517217421,000870
2006-09-2017917917317424,000870
2006-09-1917817917717833,000890
2006-09-151781791771778,000885
2006-09-1417618217617924,000895
2006-09-1318418417617617,000880
2006-09-1218819018118242,000910
2006-09-1118919118718929,000945
2006-09-0818318818318519,000925
2006-09-07186198181187157,000935
2006-09-0618118218118119,000905
2006-09-0518118117917910,000895
2006-09-041811811811814,000905
2006-09-0118118117818125,000905
2006-08-311781791781797,000895
2006-08-2917918017718016,000900
2006-08-2818218217817830,000890
2006-08-2518418418318314,000915
2006-08-241811821791829,000910
2006-08-2318318318018018,000900
2006-08-2218018318018315,000915
2006-08-2118018117917916,000895
2006-08-1818018017817916,000895
2006-08-1718418517817854,000890
2006-08-1617918317618342,000915
2006-08-1517717917317721,000885
2006-08-1417017517017523,000875
2006-08-1116517116517016,000850
2006-08-101701701671696,000845
2006-08-091671691671696,000845
2006-08-0816717116316318,000815
2006-08-0717317417017023,000850
2006-08-0417117216817016,000850
2006-08-0317017116917028,000850
2006-08-0216616916616714,000835
2006-08-0116716916416722,000835
2006-07-3116616816316427,000820
2006-07-2816616616016462,000820
2006-07-2716216516016427,000820
2006-07-2616816816116321,000815
2006-07-2516916916416421,000820
2006-07-2416516716216616,000830
2006-07-2116316716316541,000825
2006-07-2016516916516938,000845
2006-07-1917317316016283,000810
2006-07-1817017716316350,000815
2006-07-1417617617317311,000865
2006-07-1317618117617641,000880
2006-07-1218318317818048,000900
2006-07-1119019018418418,000920
2006-07-1018819418818918,000945
2006-07-0719819819319530,000975
2006-07-0619719719419512,000975
2006-07-0519819819419617,000980
2006-07-0419919919519633,000980
2006-07-0319919919519921,000995
2006-06-3020120219619642,000980
2006-06-2919919919319739,000985
2006-06-28194197190197101,000985
2006-06-27187213186198998,000990
2006-06-2618318518018535,000925
2006-06-231831831781838,000915
2006-06-2218618618218327,000915
2006-06-2118018317818324,000915
2006-06-2018518518018037,000900
2006-06-1918218818118567,000925
2006-06-16180184180182100,000910
2006-06-15176180170175104,000875
2006-06-1417017416917370,000865
2006-06-1317517717217282,000860
2006-06-1217317917317857,000890
2006-06-0917517916717351,000865
2006-06-0818318517017372,000865
2006-06-0719419719019241,000960
2006-06-0619319418519443,000970
2006-06-0519619819319615,000980
2006-06-0219719717219388,000965
2006-06-0119720619719862,000990
2006-05-3121021020220246,0001,010
2006-05-3021021420821419,0001,070
2006-05-2921021521021511,0001,075
2006-05-2620621320621033,0001,050
2006-05-2521521521021016,0001,050
2006-05-2420721220621141,0001,055
2006-05-2322122120320634,0001,030
2006-05-2222222622122115,0001,105
2006-05-1921321821321817,0001,090
2006-05-1821421721321717,0001,085
2006-05-1721921921121543,0001,075
2006-05-1622022421922432,0001,120
2006-05-1521622421622426,0001,120
2006-05-1221822521522527,0001,125
2006-05-1122123121821877,0001,090
2006-05-1023623622122130,0001,105
2006-05-092322322312319,0001,155
2006-05-0824024023223421,0001,170
2006-05-0222423822423717,0001,185
2006-05-0122422722422712,0001,135
2006-04-2822722722322313,0001,115
2006-04-272292292272274,0001,135
2006-04-2623223222522949,0001,145
2006-04-2522823422823115,0001,155
2006-04-2422823322722846,0001,140
2006-04-2124324323723731,0001,185
2006-04-2025025024224416,0001,220
2006-04-1924624824124835,0001,240
2006-04-1824024223724231,0001,210
2006-04-1724624624124252,0001,210
2006-04-1424824824624623,0001,230
2006-04-1325325324824963,0001,245
2006-04-1225525524724868,0001,240
2006-04-11250259248255176,0001,275
2006-04-1024625024124738,0001,235
2006-04-0724624624124258,0001,210
2006-04-0623924823924687,0001,230
2006-04-0523924223723730,0001,185
2006-04-0423724123623649,0001,180
2006-04-0323323623323665,0001,180
2006-03-3123623923023664,0001,180
2006-03-3024024023523629,0001,180
2006-03-2924024223523749,0001,185
2006-03-2823023623023620,0001,180
2006-03-27241241228234115,0001,170
2006-03-24235248231236391,0001,180
2006-03-23220233220228202,0001,140
2006-03-2221822021722065,0001,100
2006-03-2021421821221841,0001,090
2006-03-1721321320921327,0001,065
2006-03-1621521521221324,0001,065
2006-03-1521521621421538,0001,075
2006-03-1421521521221427,0001,070
2006-03-1321221521221411,0001,070
2006-03-1021121521021023,0001,050
2006-03-0920821220821024,0001,050
2006-03-0820921020420517,0001,025
2006-03-0720720920520730,0001,035
2006-03-0620221020120755,0001,035
2006-03-0321521521121220,0001,060
2006-03-0222022321721717,0001,085
2006-03-0121822121722040,0001,100
2006-02-2822823022322354,0001,115
2006-02-2722322822322622,0001,130
2006-02-2422522522122235,0001,110
2006-02-2321022021022027,0001,100
2006-02-2220721720721254,0001,060
2006-02-21203210200200168,0001,000
2006-02-2021521920521374,0001,065
2006-02-1724024023223215,0001,160
2006-02-1623524023524033,0001,200
2006-02-1524124524024044,0001,200
2006-02-14242249237246109,0001,230
2006-02-13253277248254513,0001,270
2006-02-1025725724824843,0001,240
2006-02-0925925925725710,0001,285
2006-02-0825926025525631,0001,280
2006-02-0725826325826234,0001,310
2006-02-0625525725525725,0001,285
2006-02-0325425525325426,0001,270
2006-02-0225825825425625,0001,280
2006-02-0125825925025492,0001,270
2006-01-3126526526126243,0001,310
2006-01-3026426826426527,0001,325
2006-01-2725726425726031,0001,300
2006-01-2625325425125450,0001,270
2006-01-2525425425025248,0001,260
2006-01-2423825523825542,0001,275
2006-01-2324325023624279,0001,210
2006-01-2026326625825874,0001,290
2006-01-1924326324326381,0001,315
2006-01-18269269231244189,0001,220
2006-01-17280280268269172,0001,345
2006-01-1628128327928364,0001,415
2006-01-1328228328028074,0001,400
2006-01-12284286280280117,0001,400
2006-01-11285288280283185,0001,415
2006-01-10285294279292513,0001,460
2006-01-0627427727327580,0001,375
2006-01-0527427527127459,0001,370
2006-01-0427327827227490,0001,370

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