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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 170 | 170 | 167 | 168 | 23,000 | 840 |
| 2006-12-28 | 172 | 172 | 168 | 168 | 20,000 | 840 |
| 2006-12-27 | 171 | 173 | 170 | 172 | 47,000 | 860 |
| 2006-12-26 | 167 | 168 | 164 | 168 | 85,000 | 840 |
| 2006-12-25 | 176 | 176 | 160 | 163 | 193,000 | 815 |
| 2006-12-22 | 177 | 179 | 176 | 176 | 62,000 | 880 |
| 2006-12-21 | 176 | 177 | 175 | 175 | 25,000 | 875 |
| 2006-12-20 | 175 | 177 | 175 | 176 | 25,000 | 880 |
| 2006-12-19 | 178 | 178 | 175 | 175 | 27,000 | 875 |
| 2006-12-18 | 180 | 180 | 175 | 178 | 57,000 | 890 |
| 2006-12-15 | 175 | 180 | 175 | 175 | 84,000 | 875 |
| 2006-12-14 | 171 | 173 | 171 | 172 | 46,000 | 860 |
| 2006-12-13 | 173 | 173 | 170 | 171 | 15,000 | 855 |
| 2006-12-12 | 171 | 174 | 170 | 173 | 12,000 | 865 |
| 2006-12-11 | 172 | 172 | 169 | 171 | 29,000 | 855 |
| 2006-12-08 | 168 | 170 | 165 | 169 | 47,000 | 845 |
| 2006-12-07 | 168 | 169 | 168 | 169 | 15,000 | 845 |
| 2006-12-06 | 168 | 170 | 166 | 170 | 42,000 | 850 |
| 2006-12-05 | 169 | 169 | 168 | 168 | 29,000 | 840 |
| 2006-12-04 | 168 | 168 | 167 | 168 | 16,000 | 840 |
| 2006-12-01 | 166 | 168 | 165 | 168 | 18,000 | 840 |
| 2006-11-30 | 170 | 172 | 168 | 168 | 29,000 | 840 |
| 2006-11-29 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2006-11-28 | 164 | 167 | 164 | 167 | 4,000 | 835 |
| 2006-11-27 | 168 | 168 | 166 | 166 | 10,000 | 830 |
| 2006-11-24 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2006-11-22 | 162 | 170 | 161 | 170 | 10,000 | 850 |
| 2006-11-21 | 162 | 163 | 162 | 162 | 44,000 | 810 |
| 2006-11-20 | 168 | 168 | 161 | 161 | 15,000 | 805 |
| 2006-11-17 | 173 | 173 | 167 | 168 | 19,000 | 840 |
| 2006-11-16 | 173 | 175 | 173 | 174 | 14,000 | 870 |
| 2006-11-15 | 175 | 175 | 173 | 173 | 7,000 | 865 |
| 2006-11-14 | 171 | 175 | 171 | 175 | 7,000 | 875 |
| 2006-11-13 | 173 | 173 | 170 | 172 | 16,000 | 860 |
| 2006-11-10 | 175 | 175 | 172 | 172 | 8,000 | 860 |
| 2006-11-09 | 175 | 177 | 175 | 175 | 14,000 | 875 |
| 2006-11-08 | 180 | 180 | 178 | 178 | 5,000 | 890 |
| 2006-11-07 | 183 | 183 | 178 | 181 | 13,000 | 905 |
| 2006-11-06 | 176 | 183 | 176 | 180 | 46,000 | 900 |
| 2006-11-02 | 173 | 175 | 173 | 175 | 9,000 | 875 |
| 2006-11-01 | 173 | 173 | 173 | 173 | 7,000 | 865 |
| 2006-10-31 | 173 | 178 | 173 | 173 | 24,000 | 865 |
| 2006-10-30 | 174 | 174 | 173 | 173 | 21,000 | 865 |
| 2006-10-27 | 177 | 178 | 176 | 176 | 9,000 | 880 |
| 2006-10-26 | 178 | 179 | 177 | 177 | 6,000 | 885 |
| 2006-10-25 | 179 | 179 | 177 | 177 | 22,000 | 885 |
| 2006-10-24 | 180 | 180 | 178 | 178 | 12,000 | 890 |
| 2006-10-23 | 177 | 178 | 177 | 178 | 9,000 | 890 |
| 2006-10-20 | 177 | 177 | 174 | 174 | 6,000 | 870 |
| 2006-10-19 | 176 | 178 | 176 | 177 | 6,000 | 885 |
| 2006-10-18 | 177 | 177 | 172 | 175 | 19,000 | 875 |
| 2006-10-17 | 176 | 176 | 175 | 175 | 14,000 | 875 |
| 2006-10-16 | 172 | 179 | 170 | 179 | 32,000 | 895 |
| 2006-10-13 | 174 | 174 | 174 | 174 | 7,000 | 870 |
| 2006-10-12 | 167 | 170 | 167 | 170 | 32,000 | 850 |
| 2006-10-11 | 172 | 172 | 167 | 169 | 52,000 | 845 |
| 2006-10-10 | 173 | 178 | 173 | 175 | 15,000 | 875 |
| 2006-10-06 | 182 | 182 | 178 | 178 | 7,000 | 890 |
| 2006-10-05 | 182 | 184 | 179 | 179 | 33,000 | 895 |
| 2006-10-04 | 181 | 185 | 178 | 185 | 21,000 | 925 |
| 2006-10-03 | 184 | 184 | 181 | 181 | 31,000 | 905 |
| 2006-10-02 | 175 | 185 | 175 | 183 | 31,000 | 915 |
| 2006-09-29 | 177 | 180 | 177 | 179 | 10,000 | 895 |
| 2006-09-28 | 175 | 179 | 174 | 179 | 39,000 | 895 |
| 2006-09-27 | 173 | 175 | 171 | 175 | 11,000 | 875 |
| 2006-09-26 | 170 | 172 | 170 | 170 | 12,000 | 850 |
| 2006-09-25 | 171 | 174 | 171 | 172 | 4,000 | 860 |
| 2006-09-22 | 171 | 174 | 171 | 174 | 8,000 | 870 |
| 2006-09-21 | 175 | 175 | 172 | 174 | 21,000 | 870 |
| 2006-09-20 | 179 | 179 | 173 | 174 | 24,000 | 870 |
| 2006-09-19 | 178 | 179 | 177 | 178 | 33,000 | 890 |
| 2006-09-15 | 178 | 179 | 177 | 177 | 8,000 | 885 |
| 2006-09-14 | 176 | 182 | 176 | 179 | 24,000 | 895 |
| 2006-09-13 | 184 | 184 | 176 | 176 | 17,000 | 880 |
| 2006-09-12 | 188 | 190 | 181 | 182 | 42,000 | 910 |
| 2006-09-11 | 189 | 191 | 187 | 189 | 29,000 | 945 |
| 2006-09-08 | 183 | 188 | 183 | 185 | 19,000 | 925 |
| 2006-09-07 | 186 | 198 | 181 | 187 | 157,000 | 935 |
| 2006-09-06 | 181 | 182 | 181 | 181 | 19,000 | 905 |
| 2006-09-05 | 181 | 181 | 179 | 179 | 10,000 | 895 |
| 2006-09-04 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 2006-09-01 | 181 | 181 | 178 | 181 | 25,000 | 905 |
| 2006-08-31 | 178 | 179 | 178 | 179 | 7,000 | 895 |
| 2006-08-29 | 179 | 180 | 177 | 180 | 16,000 | 900 |
| 2006-08-28 | 182 | 182 | 178 | 178 | 30,000 | 890 |
| 2006-08-25 | 184 | 184 | 183 | 183 | 14,000 | 915 |
| 2006-08-24 | 181 | 182 | 179 | 182 | 9,000 | 910 |
| 2006-08-23 | 183 | 183 | 180 | 180 | 18,000 | 900 |
| 2006-08-22 | 180 | 183 | 180 | 183 | 15,000 | 915 |
| 2006-08-21 | 180 | 181 | 179 | 179 | 16,000 | 895 |
| 2006-08-18 | 180 | 180 | 178 | 179 | 16,000 | 895 |
| 2006-08-17 | 184 | 185 | 178 | 178 | 54,000 | 890 |
| 2006-08-16 | 179 | 183 | 176 | 183 | 42,000 | 915 |
| 2006-08-15 | 177 | 179 | 173 | 177 | 21,000 | 885 |
| 2006-08-14 | 170 | 175 | 170 | 175 | 23,000 | 875 |
| 2006-08-11 | 165 | 171 | 165 | 170 | 16,000 | 850 |
| 2006-08-10 | 170 | 170 | 167 | 169 | 6,000 | 845 |
| 2006-08-09 | 167 | 169 | 167 | 169 | 6,000 | 845 |
| 2006-08-08 | 167 | 171 | 163 | 163 | 18,000 | 815 |
| 2006-08-07 | 173 | 174 | 170 | 170 | 23,000 | 850 |
| 2006-08-04 | 171 | 172 | 168 | 170 | 16,000 | 850 |
| 2006-08-03 | 170 | 171 | 169 | 170 | 28,000 | 850 |
| 2006-08-02 | 166 | 169 | 166 | 167 | 14,000 | 835 |
| 2006-08-01 | 167 | 169 | 164 | 167 | 22,000 | 835 |
| 2006-07-31 | 166 | 168 | 163 | 164 | 27,000 | 820 |
| 2006-07-28 | 166 | 166 | 160 | 164 | 62,000 | 820 |
| 2006-07-27 | 162 | 165 | 160 | 164 | 27,000 | 820 |
| 2006-07-26 | 168 | 168 | 161 | 163 | 21,000 | 815 |
| 2006-07-25 | 169 | 169 | 164 | 164 | 21,000 | 820 |
| 2006-07-24 | 165 | 167 | 162 | 166 | 16,000 | 830 |
| 2006-07-21 | 163 | 167 | 163 | 165 | 41,000 | 825 |
| 2006-07-20 | 165 | 169 | 165 | 169 | 38,000 | 845 |
| 2006-07-19 | 173 | 173 | 160 | 162 | 83,000 | 810 |
| 2006-07-18 | 170 | 177 | 163 | 163 | 50,000 | 815 |
| 2006-07-14 | 176 | 176 | 173 | 173 | 11,000 | 865 |
| 2006-07-13 | 176 | 181 | 176 | 176 | 41,000 | 880 |
| 2006-07-12 | 183 | 183 | 178 | 180 | 48,000 | 900 |
| 2006-07-11 | 190 | 190 | 184 | 184 | 18,000 | 920 |
| 2006-07-10 | 188 | 194 | 188 | 189 | 18,000 | 945 |
| 2006-07-07 | 198 | 198 | 193 | 195 | 30,000 | 975 |
| 2006-07-06 | 197 | 197 | 194 | 195 | 12,000 | 975 |
| 2006-07-05 | 198 | 198 | 194 | 196 | 17,000 | 980 |
| 2006-07-04 | 199 | 199 | 195 | 196 | 33,000 | 980 |
| 2006-07-03 | 199 | 199 | 195 | 199 | 21,000 | 995 |
| 2006-06-30 | 201 | 202 | 196 | 196 | 42,000 | 980 |
| 2006-06-29 | 199 | 199 | 193 | 197 | 39,000 | 985 |
| 2006-06-28 | 194 | 197 | 190 | 197 | 101,000 | 985 |
| 2006-06-27 | 187 | 213 | 186 | 198 | 998,000 | 990 |
| 2006-06-26 | 183 | 185 | 180 | 185 | 35,000 | 925 |
| 2006-06-23 | 183 | 183 | 178 | 183 | 8,000 | 915 |
| 2006-06-22 | 186 | 186 | 182 | 183 | 27,000 | 915 |
| 2006-06-21 | 180 | 183 | 178 | 183 | 24,000 | 915 |
| 2006-06-20 | 185 | 185 | 180 | 180 | 37,000 | 900 |
| 2006-06-19 | 182 | 188 | 181 | 185 | 67,000 | 925 |
| 2006-06-16 | 180 | 184 | 180 | 182 | 100,000 | 910 |
| 2006-06-15 | 176 | 180 | 170 | 175 | 104,000 | 875 |
| 2006-06-14 | 170 | 174 | 169 | 173 | 70,000 | 865 |
| 2006-06-13 | 175 | 177 | 172 | 172 | 82,000 | 860 |
| 2006-06-12 | 173 | 179 | 173 | 178 | 57,000 | 890 |
| 2006-06-09 | 175 | 179 | 167 | 173 | 51,000 | 865 |
| 2006-06-08 | 183 | 185 | 170 | 173 | 72,000 | 865 |
| 2006-06-07 | 194 | 197 | 190 | 192 | 41,000 | 960 |
| 2006-06-06 | 193 | 194 | 185 | 194 | 43,000 | 970 |
| 2006-06-05 | 196 | 198 | 193 | 196 | 15,000 | 980 |
| 2006-06-02 | 197 | 197 | 172 | 193 | 88,000 | 965 |
| 2006-06-01 | 197 | 206 | 197 | 198 | 62,000 | 990 |
| 2006-05-31 | 210 | 210 | 202 | 202 | 46,000 | 1,010 |
| 2006-05-30 | 210 | 214 | 208 | 214 | 19,000 | 1,070 |
| 2006-05-29 | 210 | 215 | 210 | 215 | 11,000 | 1,075 |
| 2006-05-26 | 206 | 213 | 206 | 210 | 33,000 | 1,050 |
| 2006-05-25 | 215 | 215 | 210 | 210 | 16,000 | 1,050 |
| 2006-05-24 | 207 | 212 | 206 | 211 | 41,000 | 1,055 |
| 2006-05-23 | 221 | 221 | 203 | 206 | 34,000 | 1,030 |
| 2006-05-22 | 222 | 226 | 221 | 221 | 15,000 | 1,105 |
| 2006-05-19 | 213 | 218 | 213 | 218 | 17,000 | 1,090 |
| 2006-05-18 | 214 | 217 | 213 | 217 | 17,000 | 1,085 |
| 2006-05-17 | 219 | 219 | 211 | 215 | 43,000 | 1,075 |
| 2006-05-16 | 220 | 224 | 219 | 224 | 32,000 | 1,120 |
| 2006-05-15 | 216 | 224 | 216 | 224 | 26,000 | 1,120 |
| 2006-05-12 | 218 | 225 | 215 | 225 | 27,000 | 1,125 |
| 2006-05-11 | 221 | 231 | 218 | 218 | 77,000 | 1,090 |
| 2006-05-10 | 236 | 236 | 221 | 221 | 30,000 | 1,105 |
| 2006-05-09 | 232 | 232 | 231 | 231 | 9,000 | 1,155 |
| 2006-05-08 | 240 | 240 | 232 | 234 | 21,000 | 1,170 |
| 2006-05-02 | 224 | 238 | 224 | 237 | 17,000 | 1,185 |
| 2006-05-01 | 224 | 227 | 224 | 227 | 12,000 | 1,135 |
| 2006-04-28 | 227 | 227 | 223 | 223 | 13,000 | 1,115 |
| 2006-04-27 | 229 | 229 | 227 | 227 | 4,000 | 1,135 |
| 2006-04-26 | 232 | 232 | 225 | 229 | 49,000 | 1,145 |
| 2006-04-25 | 228 | 234 | 228 | 231 | 15,000 | 1,155 |
| 2006-04-24 | 228 | 233 | 227 | 228 | 46,000 | 1,140 |
| 2006-04-21 | 243 | 243 | 237 | 237 | 31,000 | 1,185 |
| 2006-04-20 | 250 | 250 | 242 | 244 | 16,000 | 1,220 |
| 2006-04-19 | 246 | 248 | 241 | 248 | 35,000 | 1,240 |
| 2006-04-18 | 240 | 242 | 237 | 242 | 31,000 | 1,210 |
| 2006-04-17 | 246 | 246 | 241 | 242 | 52,000 | 1,210 |
| 2006-04-14 | 248 | 248 | 246 | 246 | 23,000 | 1,230 |
| 2006-04-13 | 253 | 253 | 248 | 249 | 63,000 | 1,245 |
| 2006-04-12 | 255 | 255 | 247 | 248 | 68,000 | 1,240 |
| 2006-04-11 | 250 | 259 | 248 | 255 | 176,000 | 1,275 |
| 2006-04-10 | 246 | 250 | 241 | 247 | 38,000 | 1,235 |
| 2006-04-07 | 246 | 246 | 241 | 242 | 58,000 | 1,210 |
| 2006-04-06 | 239 | 248 | 239 | 246 | 87,000 | 1,230 |
| 2006-04-05 | 239 | 242 | 237 | 237 | 30,000 | 1,185 |
| 2006-04-04 | 237 | 241 | 236 | 236 | 49,000 | 1,180 |
| 2006-04-03 | 233 | 236 | 233 | 236 | 65,000 | 1,180 |
| 2006-03-31 | 236 | 239 | 230 | 236 | 64,000 | 1,180 |
| 2006-03-30 | 240 | 240 | 235 | 236 | 29,000 | 1,180 |
| 2006-03-29 | 240 | 242 | 235 | 237 | 49,000 | 1,185 |
| 2006-03-28 | 230 | 236 | 230 | 236 | 20,000 | 1,180 |
| 2006-03-27 | 241 | 241 | 228 | 234 | 115,000 | 1,170 |
| 2006-03-24 | 235 | 248 | 231 | 236 | 391,000 | 1,180 |
| 2006-03-23 | 220 | 233 | 220 | 228 | 202,000 | 1,140 |
| 2006-03-22 | 218 | 220 | 217 | 220 | 65,000 | 1,100 |
| 2006-03-20 | 214 | 218 | 212 | 218 | 41,000 | 1,090 |
| 2006-03-17 | 213 | 213 | 209 | 213 | 27,000 | 1,065 |
| 2006-03-16 | 215 | 215 | 212 | 213 | 24,000 | 1,065 |
| 2006-03-15 | 215 | 216 | 214 | 215 | 38,000 | 1,075 |
| 2006-03-14 | 215 | 215 | 212 | 214 | 27,000 | 1,070 |
| 2006-03-13 | 212 | 215 | 212 | 214 | 11,000 | 1,070 |
| 2006-03-10 | 211 | 215 | 210 | 210 | 23,000 | 1,050 |
| 2006-03-09 | 208 | 212 | 208 | 210 | 24,000 | 1,050 |
| 2006-03-08 | 209 | 210 | 204 | 205 | 17,000 | 1,025 |
| 2006-03-07 | 207 | 209 | 205 | 207 | 30,000 | 1,035 |
| 2006-03-06 | 202 | 210 | 201 | 207 | 55,000 | 1,035 |
| 2006-03-03 | 215 | 215 | 211 | 212 | 20,000 | 1,060 |
| 2006-03-02 | 220 | 223 | 217 | 217 | 17,000 | 1,085 |
| 2006-03-01 | 218 | 221 | 217 | 220 | 40,000 | 1,100 |
| 2006-02-28 | 228 | 230 | 223 | 223 | 54,000 | 1,115 |
| 2006-02-27 | 223 | 228 | 223 | 226 | 22,000 | 1,130 |
| 2006-02-24 | 225 | 225 | 221 | 222 | 35,000 | 1,110 |
| 2006-02-23 | 210 | 220 | 210 | 220 | 27,000 | 1,100 |
| 2006-02-22 | 207 | 217 | 207 | 212 | 54,000 | 1,060 |
| 2006-02-21 | 203 | 210 | 200 | 200 | 168,000 | 1,000 |
| 2006-02-20 | 215 | 219 | 205 | 213 | 74,000 | 1,065 |
| 2006-02-17 | 240 | 240 | 232 | 232 | 15,000 | 1,160 |
| 2006-02-16 | 235 | 240 | 235 | 240 | 33,000 | 1,200 |
| 2006-02-15 | 241 | 245 | 240 | 240 | 44,000 | 1,200 |
| 2006-02-14 | 242 | 249 | 237 | 246 | 109,000 | 1,230 |
| 2006-02-13 | 253 | 277 | 248 | 254 | 513,000 | 1,270 |
| 2006-02-10 | 257 | 257 | 248 | 248 | 43,000 | 1,240 |
| 2006-02-09 | 259 | 259 | 257 | 257 | 10,000 | 1,285 |
| 2006-02-08 | 259 | 260 | 255 | 256 | 31,000 | 1,280 |
| 2006-02-07 | 258 | 263 | 258 | 262 | 34,000 | 1,310 |
| 2006-02-06 | 255 | 257 | 255 | 257 | 25,000 | 1,285 |
| 2006-02-03 | 254 | 255 | 253 | 254 | 26,000 | 1,270 |
| 2006-02-02 | 258 | 258 | 254 | 256 | 25,000 | 1,280 |
| 2006-02-01 | 258 | 259 | 250 | 254 | 92,000 | 1,270 |
| 2006-01-31 | 265 | 265 | 261 | 262 | 43,000 | 1,310 |
| 2006-01-30 | 264 | 268 | 264 | 265 | 27,000 | 1,325 |
| 2006-01-27 | 257 | 264 | 257 | 260 | 31,000 | 1,300 |
| 2006-01-26 | 253 | 254 | 251 | 254 | 50,000 | 1,270 |
| 2006-01-25 | 254 | 254 | 250 | 252 | 48,000 | 1,260 |
| 2006-01-24 | 238 | 255 | 238 | 255 | 42,000 | 1,275 |
| 2006-01-23 | 243 | 250 | 236 | 242 | 79,000 | 1,210 |
| 2006-01-20 | 263 | 266 | 258 | 258 | 74,000 | 1,290 |
| 2006-01-19 | 243 | 263 | 243 | 263 | 81,000 | 1,315 |
| 2006-01-18 | 269 | 269 | 231 | 244 | 189,000 | 1,220 |
| 2006-01-17 | 280 | 280 | 268 | 269 | 172,000 | 1,345 |
| 2006-01-16 | 281 | 283 | 279 | 283 | 64,000 | 1,415 |
| 2006-01-13 | 282 | 283 | 280 | 280 | 74,000 | 1,400 |
| 2006-01-12 | 284 | 286 | 280 | 280 | 117,000 | 1,400 |
| 2006-01-11 | 285 | 288 | 280 | 283 | 185,000 | 1,415 |
| 2006-01-10 | 285 | 294 | 279 | 292 | 513,000 | 1,460 |
| 2006-01-06 | 274 | 277 | 273 | 275 | 80,000 | 1,375 |
| 2006-01-05 | 274 | 275 | 271 | 274 | 59,000 | 1,370 |
| 2006-01-04 | 273 | 278 | 272 | 274 | 90,000 | 1,370 |
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
