6643 (株)戸上電機製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 207 | 209 | 207 | 209 | 14,000 | 1,045 |
| 2007-12-27 | 212 | 212 | 207 | 210 | 24,000 | 1,050 |
| 2007-12-26 | 209 | 212 | 209 | 211 | 7,000 | 1,055 |
| 2007-12-25 | 214 | 214 | 207 | 213 | 30,000 | 1,065 |
| 2007-12-21 | 205 | 210 | 205 | 206 | 36,000 | 1,030 |
| 2007-12-20 | 209 | 209 | 204 | 204 | 32,000 | 1,020 |
| 2007-12-19 | 213 | 214 | 209 | 209 | 32,000 | 1,045 |
| 2007-12-18 | 205 | 212 | 204 | 209 | 34,000 | 1,045 |
| 2007-12-17 | 227 | 230 | 205 | 210 | 146,000 | 1,050 |
| 2007-12-14 | 215 | 224 | 213 | 223 | 55,000 | 1,115 |
| 2007-12-13 | 216 | 216 | 211 | 215 | 33,000 | 1,075 |
| 2007-12-12 | 211 | 216 | 211 | 216 | 15,000 | 1,080 |
| 2007-12-11 | 217 | 217 | 213 | 214 | 18,000 | 1,070 |
| 2007-12-10 | 212 | 219 | 211 | 214 | 38,000 | 1,070 |
| 2007-12-07 | 209 | 211 | 209 | 211 | 28,000 | 1,055 |
| 2007-12-06 | 202 | 211 | 201 | 206 | 61,000 | 1,030 |
| 2007-12-05 | 197 | 204 | 197 | 201 | 22,000 | 1,005 |
| 2007-12-04 | 204 | 204 | 199 | 199 | 18,000 | 995 |
| 2007-12-03 | 209 | 209 | 200 | 202 | 43,000 | 1,010 |
| 2007-11-30 | 207 | 207 | 204 | 204 | 20,000 | 1,020 |
| 2007-11-29 | 208 | 208 | 202 | 205 | 27,000 | 1,025 |
| 2007-11-28 | 203 | 203 | 197 | 203 | 16,000 | 1,015 |
| 2007-11-27 | 197 | 201 | 197 | 199 | 27,000 | 995 |
| 2007-11-26 | 198 | 204 | 198 | 202 | 23,000 | 1,010 |
| 2007-11-22 | 194 | 200 | 192 | 196 | 42,000 | 980 |
| 2007-11-21 | 198 | 201 | 195 | 196 | 58,000 | 980 |
| 2007-11-20 | 197 | 201 | 193 | 200 | 130,000 | 1,000 |
| 2007-11-19 | 210 | 213 | 202 | 207 | 48,000 | 1,035 |
| 2007-11-16 | 211 | 217 | 208 | 211 | 51,000 | 1,055 |
| 2007-11-15 | 217 | 218 | 212 | 212 | 39,000 | 1,060 |
| 2007-11-14 | 213 | 219 | 213 | 216 | 30,000 | 1,080 |
| 2007-11-13 | 209 | 211 | 205 | 208 | 16,000 | 1,040 |
| 2007-11-12 | 208 | 209 | 204 | 205 | 32,000 | 1,025 |
| 2007-11-09 | 215 | 218 | 211 | 213 | 20,000 | 1,065 |
| 2007-11-08 | 208 | 214 | 208 | 210 | 65,000 | 1,050 |
| 2007-11-07 | 225 | 227 | 215 | 215 | 50,000 | 1,075 |
| 2007-11-06 | 221 | 225 | 221 | 223 | 24,000 | 1,115 |
| 2007-11-05 | 226 | 227 | 222 | 222 | 45,000 | 1,110 |
| 2007-11-02 | 225 | 229 | 224 | 226 | 48,000 | 1,130 |
| 2007-11-01 | 236 | 236 | 226 | 230 | 72,000 | 1,150 |
| 2007-10-31 | 237 | 243 | 234 | 236 | 50,000 | 1,180 |
| 2007-10-30 | 227 | 245 | 224 | 234 | 92,000 | 1,170 |
| 2007-10-29 | 225 | 226 | 222 | 225 | 34,000 | 1,125 |
| 2007-10-26 | 221 | 230 | 220 | 224 | 69,000 | 1,120 |
| 2007-10-25 | 223 | 231 | 218 | 219 | 98,000 | 1,095 |
| 2007-10-24 | 244 | 244 | 232 | 232 | 85,000 | 1,160 |
| 2007-10-23 | 243 | 253 | 239 | 242 | 121,000 | 1,210 |
| 2007-10-22 | 241 | 252 | 230 | 248 | 222,000 | 1,240 |
| 2007-10-19 | 253 | 254 | 248 | 252 | 429,000 | 1,260 |
| 2007-10-18 | 240 | 252 | 239 | 248 | 1,039,000 | 1,240 |
| 2007-10-17 | 215 | 235 | 213 | 235 | 206,000 | 1,175 |
| 2007-10-16 | 221 | 221 | 215 | 220 | 30,000 | 1,100 |
| 2007-10-15 | 220 | 223 | 217 | 221 | 25,000 | 1,105 |
| 2007-10-12 | 220 | 220 | 218 | 220 | 20,000 | 1,100 |
| 2007-10-11 | 217 | 220 | 214 | 220 | 34,000 | 1,100 |
| 2007-10-10 | 215 | 218 | 213 | 216 | 35,000 | 1,080 |
| 2007-10-09 | 212 | 214 | 210 | 214 | 24,000 | 1,070 |
| 2007-10-05 | 208 | 208 | 208 | 208 | 6,000 | 1,040 |
| 2007-10-04 | 207 | 210 | 207 | 209 | 11,000 | 1,045 |
| 2007-10-03 | 207 | 212 | 207 | 208 | 35,000 | 1,040 |
| 2007-10-02 | 212 | 212 | 209 | 209 | 8,000 | 1,045 |
| 2007-10-01 | 209 | 212 | 209 | 211 | 8,000 | 1,055 |
| 2007-09-28 | 216 | 216 | 210 | 212 | 16,000 | 1,060 |
| 2007-09-27 | 214 | 216 | 211 | 216 | 19,000 | 1,080 |
| 2007-09-26 | 206 | 210 | 206 | 210 | 16,000 | 1,050 |
| 2007-09-25 | 199 | 202 | 198 | 202 | 13,000 | 1,010 |
| 2007-09-21 | 202 | 203 | 202 | 202 | 8,000 | 1,010 |
| 2007-09-20 | 206 | 206 | 200 | 202 | 41,000 | 1,010 |
| 2007-09-19 | 204 | 209 | 204 | 206 | 16,000 | 1,030 |
| 2007-09-18 | 205 | 207 | 200 | 201 | 59,000 | 1,005 |
| 2007-09-14 | 205 | 208 | 205 | 205 | 29,000 | 1,025 |
| 2007-09-13 | 210 | 210 | 205 | 207 | 47,000 | 1,035 |
| 2007-09-12 | 214 | 215 | 209 | 213 | 21,000 | 1,065 |
| 2007-09-11 | 210 | 212 | 205 | 212 | 29,000 | 1,060 |
| 2007-09-10 | 210 | 213 | 208 | 213 | 15,000 | 1,065 |
| 2007-09-07 | 216 | 221 | 213 | 216 | 29,000 | 1,080 |
| 2007-09-06 | 213 | 213 | 211 | 212 | 11,000 | 1,060 |
| 2007-09-05 | 219 | 219 | 215 | 215 | 23,000 | 1,075 |
| 2007-09-04 | 219 | 221 | 217 | 217 | 18,000 | 1,085 |
| 2007-09-03 | 222 | 222 | 217 | 219 | 39,000 | 1,095 |
| 2007-08-31 | 219 | 220 | 212 | 218 | 41,000 | 1,090 |
| 2007-08-30 | 219 | 219 | 217 | 219 | 20,000 | 1,095 |
| 2007-08-29 | 214 | 216 | 212 | 216 | 33,000 | 1,080 |
| 2007-08-28 | 218 | 225 | 216 | 220 | 103,000 | 1,100 |
| 2007-08-27 | 216 | 217 | 212 | 214 | 75,000 | 1,070 |
| 2007-08-24 | 217 | 217 | 214 | 216 | 24,000 | 1,080 |
| 2007-08-23 | 216 | 217 | 214 | 215 | 30,000 | 1,075 |
| 2007-08-22 | 205 | 214 | 205 | 214 | 27,000 | 1,070 |
| 2007-08-21 | 205 | 210 | 205 | 210 | 48,000 | 1,050 |
| 2007-08-20 | 213 | 215 | 205 | 205 | 35,000 | 1,025 |
| 2007-08-17 | 217 | 218 | 205 | 205 | 57,000 | 1,025 |
| 2007-08-16 | 222 | 222 | 210 | 218 | 112,000 | 1,090 |
| 2007-08-15 | 225 | 225 | 221 | 223 | 14,000 | 1,115 |
| 2007-08-14 | 225 | 227 | 225 | 227 | 4,000 | 1,135 |
| 2007-08-13 | 223 | 233 | 222 | 226 | 30,000 | 1,130 |
| 2007-08-10 | 226 | 226 | 218 | 218 | 67,000 | 1,090 |
| 2007-08-09 | 234 | 235 | 228 | 229 | 35,000 | 1,145 |
| 2007-08-08 | 235 | 236 | 225 | 234 | 48,000 | 1,170 |
| 2007-08-07 | 243 | 243 | 235 | 237 | 59,000 | 1,185 |
| 2007-08-06 | 241 | 244 | 235 | 239 | 85,000 | 1,195 |
| 2007-08-03 | 238 | 258 | 233 | 245 | 528,000 | 1,225 |
| 2007-08-02 | 233 | 239 | 229 | 233 | 44,000 | 1,165 |
| 2007-08-01 | 233 | 233 | 231 | 233 | 39,000 | 1,165 |
| 2007-07-31 | 237 | 240 | 231 | 236 | 60,000 | 1,180 |
| 2007-07-30 | 227 | 237 | 225 | 237 | 28,000 | 1,185 |
| 2007-07-27 | 221 | 238 | 221 | 230 | 224,000 | 1,150 |
| 2007-07-26 | 251 | 263 | 236 | 236 | 523,000 | 1,180 |
| 2007-07-25 | 248 | 258 | 241 | 253 | 346,000 | 1,265 |
| 2007-07-24 | 244 | 253 | 240 | 253 | 266,000 | 1,265 |
| 2007-07-23 | 235 | 240 | 234 | 239 | 47,000 | 1,195 |
| 2007-07-20 | 240 | 240 | 233 | 240 | 84,000 | 1,200 |
| 2007-07-19 | 239 | 243 | 237 | 238 | 70,000 | 1,190 |
| 2007-07-18 | 250 | 250 | 231 | 235 | 208,000 | 1,175 |
| 2007-07-17 | 255 | 255 | 248 | 250 | 94,000 | 1,250 |
| 2007-07-13 | 257 | 258 | 251 | 252 | 340,000 | 1,260 |
| 2007-07-12 | 247 | 260 | 241 | 246 | 445,000 | 1,230 |
| 2007-07-11 | 236 | 244 | 233 | 244 | 92,000 | 1,220 |
| 2007-07-10 | 241 | 244 | 236 | 237 | 219,000 | 1,185 |
| 2007-07-09 | 240 | 252 | 237 | 243 | 754,000 | 1,215 |
| 2007-07-06 | 218 | 241 | 218 | 233 | 717,000 | 1,165 |
| 2007-07-05 | 218 | 219 | 216 | 216 | 39,000 | 1,080 |
| 2007-07-04 | 221 | 221 | 218 | 219 | 13,000 | 1,095 |
| 2007-07-03 | 221 | 221 | 218 | 220 | 17,000 | 1,100 |
| 2007-07-02 | 217 | 223 | 217 | 223 | 18,000 | 1,115 |
| 2007-06-29 | 217 | 220 | 217 | 218 | 37,000 | 1,090 |
| 2007-06-28 | 216 | 219 | 215 | 217 | 12,000 | 1,085 |
| 2007-06-27 | 217 | 217 | 215 | 217 | 17,000 | 1,085 |
| 2007-06-26 | 221 | 222 | 220 | 220 | 7,000 | 1,100 |
| 2007-06-25 | 223 | 223 | 221 | 222 | 14,000 | 1,110 |
| 2007-06-22 | 224 | 224 | 221 | 224 | 13,000 | 1,120 |
| 2007-06-21 | 220 | 222 | 220 | 221 | 10,000 | 1,105 |
| 2007-06-20 | 221 | 223 | 220 | 220 | 30,000 | 1,100 |
| 2007-06-19 | 223 | 223 | 219 | 221 | 40,000 | 1,105 |
| 2007-06-18 | 221 | 228 | 221 | 224 | 143,000 | 1,120 |
| 2007-06-15 | 218 | 220 | 216 | 220 | 74,000 | 1,100 |
| 2007-06-14 | 212 | 215 | 212 | 215 | 37,000 | 1,075 |
| 2007-06-13 | 211 | 212 | 210 | 210 | 6,000 | 1,050 |
| 2007-06-12 | 216 | 216 | 214 | 215 | 16,000 | 1,075 |
| 2007-06-11 | 217 | 218 | 215 | 216 | 16,000 | 1,080 |
| 2007-06-08 | 214 | 214 | 210 | 212 | 29,000 | 1,060 |
| 2007-06-07 | 216 | 217 | 214 | 216 | 40,000 | 1,080 |
| 2007-06-06 | 214 | 217 | 213 | 216 | 11,000 | 1,080 |
| 2007-06-05 | 217 | 217 | 212 | 212 | 32,000 | 1,060 |
| 2007-06-04 | 217 | 217 | 215 | 216 | 41,000 | 1,080 |
| 2007-06-01 | 218 | 218 | 214 | 215 | 61,000 | 1,075 |
| 2007-05-31 | 219 | 219 | 215 | 218 | 51,000 | 1,090 |
| 2007-05-30 | 219 | 223 | 216 | 219 | 99,000 | 1,095 |
| 2007-05-29 | 217 | 220 | 211 | 219 | 88,000 | 1,095 |
| 2007-05-28 | 211 | 219 | 211 | 219 | 117,000 | 1,095 |
| 2007-05-25 | 207 | 207 | 205 | 206 | 9,000 | 1,030 |
| 2007-05-24 | 211 | 211 | 208 | 208 | 28,000 | 1,040 |
| 2007-05-23 | 212 | 213 | 209 | 213 | 19,000 | 1,065 |
| 2007-05-22 | 210 | 214 | 210 | 212 | 44,000 | 1,060 |
| 2007-05-21 | 209 | 210 | 206 | 209 | 64,000 | 1,045 |
| 2007-05-18 | 208 | 209 | 204 | 206 | 103,000 | 1,030 |
| 2007-05-17 | 199 | 200 | 195 | 198 | 15,000 | 990 |
| 2007-05-16 | 201 | 201 | 193 | 200 | 25,000 | 1,000 |
| 2007-05-15 | 200 | 203 | 200 | 202 | 11,000 | 1,010 |
| 2007-05-14 | 202 | 203 | 199 | 203 | 10,000 | 1,015 |
| 2007-05-11 | 203 | 204 | 201 | 201 | 18,000 | 1,005 |
| 2007-05-10 | 204 | 207 | 201 | 206 | 20,000 | 1,030 |
| 2007-05-09 | 202 | 208 | 202 | 204 | 27,000 | 1,020 |
| 2007-05-08 | 203 | 203 | 201 | 202 | 21,000 | 1,010 |
| 2007-05-07 | 195 | 210 | 195 | 207 | 51,000 | 1,035 |
| 2007-05-02 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2007-05-01 | 192 | 193 | 192 | 192 | 7,000 | 960 |
| 2007-04-27 | 188 | 192 | 188 | 189 | 7,000 | 945 |
| 2007-04-26 | 192 | 192 | 189 | 189 | 5,000 | 945 |
| 2007-04-25 | 193 | 193 | 190 | 191 | 6,000 | 955 |
| 2007-04-24 | 188 | 190 | 187 | 190 | 27,000 | 950 |
| 2007-04-23 | 188 | 192 | 188 | 190 | 34,000 | 950 |
| 2007-04-20 | 198 | 198 | 195 | 195 | 10,000 | 975 |
| 2007-04-19 | 197 | 197 | 196 | 197 | 7,000 | 985 |
| 2007-04-18 | 198 | 199 | 198 | 199 | 9,000 | 995 |
| 2007-04-17 | 201 | 205 | 195 | 198 | 44,000 | 990 |
| 2007-04-16 | 201 | 202 | 200 | 202 | 18,000 | 1,010 |
| 2007-04-13 | 204 | 204 | 202 | 202 | 4,000 | 1,010 |
| 2007-04-12 | 205 | 205 | 203 | 204 | 14,000 | 1,020 |
| 2007-04-11 | 204 | 205 | 203 | 204 | 15,000 | 1,020 |
| 2007-04-10 | 204 | 204 | 202 | 203 | 8,000 | 1,015 |
| 2007-04-09 | 205 | 206 | 202 | 204 | 50,000 | 1,020 |
| 2007-04-06 | 206 | 207 | 204 | 205 | 21,000 | 1,025 |
| 2007-04-05 | 201 | 204 | 199 | 204 | 25,000 | 1,020 |
| 2007-04-04 | 205 | 205 | 200 | 200 | 49,000 | 1,000 |
| 2007-04-03 | 207 | 207 | 201 | 201 | 15,000 | 1,005 |
| 2007-04-02 | 206 | 207 | 202 | 202 | 32,000 | 1,010 |
| 2007-03-30 | 207 | 208 | 206 | 208 | 18,000 | 1,040 |
| 2007-03-29 | 207 | 207 | 205 | 206 | 10,000 | 1,030 |
| 2007-03-28 | 207 | 208 | 206 | 206 | 14,000 | 1,030 |
| 2007-03-27 | 206 | 211 | 206 | 206 | 5,000 | 1,030 |
| 2007-03-26 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2007-03-23 | 210 | 213 | 208 | 210 | 21,000 | 1,050 |
| 2007-03-22 | 213 | 213 | 210 | 210 | 27,000 | 1,050 |
| 2007-03-20 | 213 | 214 | 207 | 210 | 33,000 | 1,050 |
| 2007-03-19 | 205 | 214 | 205 | 213 | 37,000 | 1,065 |
| 2007-03-16 | 214 | 214 | 208 | 208 | 18,000 | 1,040 |
| 2007-03-15 | 218 | 218 | 214 | 214 | 18,000 | 1,070 |
| 2007-03-14 | 213 | 218 | 212 | 215 | 40,000 | 1,075 |
| 2007-03-13 | 224 | 224 | 217 | 221 | 44,000 | 1,105 |
| 2007-03-12 | 219 | 222 | 217 | 222 | 30,000 | 1,110 |
| 2007-03-09 | 215 | 217 | 213 | 216 | 30,000 | 1,080 |
| 2007-03-08 | 215 | 215 | 213 | 213 | 20,000 | 1,065 |
| 2007-03-07 | 219 | 219 | 211 | 213 | 64,000 | 1,065 |
| 2007-03-06 | 201 | 210 | 201 | 209 | 28,000 | 1,045 |
| 2007-03-05 | 206 | 207 | 203 | 203 | 46,000 | 1,015 |
| 2007-03-02 | 210 | 219 | 205 | 213 | 69,000 | 1,065 |
| 2007-03-01 | 218 | 220 | 210 | 212 | 77,000 | 1,060 |
| 2007-02-28 | 193 | 211 | 193 | 210 | 181,000 | 1,050 |
| 2007-02-27 | 229 | 229 | 221 | 223 | 165,000 | 1,115 |
| 2007-02-26 | 223 | 230 | 221 | 230 | 208,000 | 1,150 |
| 2007-02-23 | 209 | 218 | 207 | 218 | 116,000 | 1,090 |
| 2007-02-22 | 202 | 205 | 201 | 204 | 64,000 | 1,020 |
| 2007-02-21 | 203 | 203 | 200 | 201 | 23,000 | 1,005 |
| 2007-02-20 | 201 | 202 | 200 | 201 | 26,000 | 1,005 |
| 2007-02-19 | 202 | 202 | 200 | 202 | 32,000 | 1,010 |
| 2007-02-16 | 197 | 200 | 196 | 197 | 41,000 | 985 |
| 2007-02-15 | 203 | 204 | 196 | 197 | 70,000 | 985 |
| 2007-02-14 | 202 | 205 | 196 | 203 | 244,000 | 1,015 |
| 2007-02-13 | 185 | 208 | 185 | 200 | 560,000 | 1,000 |
| 2007-02-09 | 181 | 184 | 181 | 183 | 7,000 | 915 |
| 2007-02-08 | 183 | 183 | 181 | 181 | 19,000 | 905 |
| 2007-02-07 | 183 | 183 | 183 | 183 | 9,000 | 915 |
| 2007-02-06 | 180 | 183 | 180 | 183 | 13,000 | 915 |
| 2007-02-05 | 185 | 186 | 183 | 183 | 30,000 | 915 |
| 2007-02-02 | 183 | 187 | 183 | 184 | 59,000 | 920 |
| 2007-02-01 | 181 | 183 | 181 | 183 | 25,000 | 915 |
| 2007-01-31 | 181 | 181 | 179 | 181 | 25,000 | 905 |
| 2007-01-30 | 182 | 183 | 181 | 181 | 50,000 | 905 |
| 2007-01-29 | 184 | 185 | 182 | 182 | 40,000 | 910 |
| 2007-01-26 | 183 | 183 | 181 | 183 | 7,000 | 915 |
| 2007-01-25 | 181 | 184 | 181 | 184 | 26,000 | 920 |
| 2007-01-24 | 181 | 183 | 180 | 180 | 29,000 | 900 |
| 2007-01-23 | 183 | 183 | 180 | 181 | 59,000 | 905 |
| 2007-01-22 | 181 | 182 | 180 | 180 | 46,000 | 900 |
| 2007-01-19 | 179 | 181 | 177 | 181 | 89,000 | 905 |
| 2007-01-18 | 179 | 182 | 177 | 179 | 66,000 | 895 |
| 2007-01-17 | 178 | 180 | 176 | 177 | 21,000 | 885 |
| 2007-01-16 | 177 | 177 | 176 | 176 | 27,000 | 880 |
| 2007-01-15 | 175 | 177 | 175 | 176 | 21,000 | 880 |
| 2007-01-12 | 175 | 176 | 174 | 176 | 19,000 | 880 |
| 2007-01-11 | 172 | 176 | 171 | 176 | 42,000 | 880 |
| 2007-01-10 | 173 | 173 | 172 | 172 | 6,000 | 860 |
| 2007-01-09 | 173 | 173 | 172 | 173 | 8,000 | 865 |
| 2007-01-05 | 172 | 174 | 169 | 172 | 26,000 | 860 |
| 2007-01-04 | 173 | 173 | 170 | 172 | 35,000 | 860 |
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
