6643 (株)戸上電機製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 106 | 103 | 106 | 4,000 | 530 |
| 2008-12-29 | 103 | 106 | 103 | 106 | 5,000 | 530 |
| 2008-12-26 | 104 | 106 | 104 | 106 | 3,000 | 530 |
| 2008-12-25 | 99 | 101 | 99 | 101 | 7,000 | 505 |
| 2008-12-24 | 105 | 105 | 100 | 100 | 11,000 | 500 |
| 2008-12-22 | 105 | 106 | 105 | 106 | 6,000 | 530 |
| 2008-12-19 | 110 | 112 | 108 | 108 | 10,000 | 540 |
| 2008-12-18 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2008-12-17 | 118 | 118 | 108 | 108 | 26,000 | 540 |
| 2008-12-16 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2008-12-15 | 108 | 108 | 105 | 105 | 2,000 | 525 |
| 2008-12-12 | 106 | 106 | 106 | 106 | 10,000 | 530 |
| 2008-12-11 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2008-12-10 | 109 | 112 | 108 | 112 | 13,000 | 560 |
| 2008-12-09 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2008-12-08 | 104 | 108 | 104 | 108 | 6,000 | 540 |
| 2008-12-05 | 98 | 103 | 98 | 103 | 10,000 | 515 |
| 2008-12-04 | 105 | 105 | 100 | 103 | 9,000 | 515 |
| 2008-12-03 | 103 | 104 | 103 | 104 | 3,000 | 520 |
| 2008-12-02 | 108 | 108 | 103 | 105 | 20,000 | 525 |
| 2008-12-01 | 109 | 111 | 107 | 110 | 17,000 | 550 |
| 2008-11-28 | 116 | 116 | 106 | 111 | 53,000 | 555 |
| 2008-11-27 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2008-11-26 | 118 | 118 | 114 | 114 | 5,000 | 570 |
| 2008-11-21 | 111 | 111 | 111 | 111 | 25,000 | 555 |
| 2008-11-20 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2008-11-19 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-11-14 | 120 | 120 | 117 | 117 | 16,000 | 585 |
| 2008-11-13 | 116 | 116 | 116 | 116 | 18,000 | 580 |
| 2008-11-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2008-11-11 | 122 | 125 | 121 | 124 | 10,000 | 620 |
| 2008-11-10 | 129 | 129 | 121 | 121 | 5,000 | 605 |
| 2008-11-07 | 128 | 129 | 128 | 129 | 8,000 | 645 |
| 2008-11-06 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2008-11-05 | 131 | 138 | 131 | 138 | 9,000 | 690 |
| 2008-11-04 | 125 | 125 | 125 | 125 | 9,000 | 625 |
| 2008-10-31 | 129 | 129 | 119 | 120 | 11,000 | 600 |
| 2008-10-30 | 117 | 129 | 117 | 129 | 13,000 | 645 |
| 2008-10-29 | 112 | 115 | 112 | 115 | 6,000 | 575 |
| 2008-10-28 | 101 | 108 | 101 | 105 | 65,000 | 525 |
| 2008-10-27 | 105 | 106 | 105 | 106 | 16,000 | 530 |
| 2008-10-24 | 116 | 116 | 110 | 110 | 46,000 | 550 |
| 2008-10-23 | 115 | 115 | 113 | 113 | 15,000 | 565 |
| 2008-10-22 | 120 | 122 | 117 | 117 | 18,000 | 585 |
| 2008-10-21 | 118 | 120 | 118 | 120 | 19,000 | 600 |
| 2008-10-20 | 114 | 115 | 114 | 115 | 4,000 | 575 |
| 2008-10-17 | 112 | 113 | 112 | 113 | 4,000 | 565 |
| 2008-10-16 | 113 | 116 | 100 | 111 | 33,000 | 555 |
| 2008-10-15 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2008-10-14 | 113 | 118 | 111 | 118 | 17,000 | 590 |
| 2008-10-10 | 97 | 98 | 97 | 98 | 18,000 | 490 |
| 2008-10-09 | 91 | 106 | 91 | 105 | 44,000 | 525 |
| 2008-10-08 | 103 | 104 | 91 | 96 | 69,000 | 480 |
| 2008-10-07 | 110 | 111 | 103 | 106 | 45,000 | 530 |
| 2008-10-06 | 126 | 126 | 112 | 119 | 37,000 | 595 |
| 2008-10-03 | 130 | 130 | 127 | 128 | 5,000 | 640 |
| 2008-10-02 | 139 | 139 | 130 | 130 | 9,000 | 650 |
| 2008-10-01 | 139 | 139 | 138 | 138 | 16,000 | 690 |
| 2008-09-30 | 137 | 141 | 128 | 140 | 23,000 | 700 |
| 2008-09-29 | 144 | 144 | 142 | 142 | 6,000 | 710 |
| 2008-09-26 | 144 | 148 | 144 | 148 | 11,000 | 740 |
| 2008-09-25 | 143 | 144 | 143 | 144 | 10,000 | 720 |
| 2008-09-24 | 143 | 143 | 142 | 142 | 4,000 | 710 |
| 2008-09-22 | 145 | 145 | 142 | 143 | 5,000 | 715 |
| 2008-09-19 | 140 | 142 | 140 | 140 | 6,000 | 700 |
| 2008-09-18 | 135 | 143 | 131 | 143 | 21,000 | 715 |
| 2008-09-17 | 129 | 145 | 129 | 145 | 33,000 | 725 |
| 2008-09-16 | 116 | 134 | 116 | 130 | 66,000 | 650 |
| 2008-09-12 | 140 | 140 | 136 | 136 | 21,000 | 680 |
| 2008-09-11 | 144 | 144 | 143 | 143 | 3,000 | 715 |
| 2008-09-10 | 139 | 144 | 136 | 144 | 9,000 | 720 |
| 2008-09-09 | 144 | 144 | 142 | 142 | 5,000 | 710 |
| 2008-09-08 | 148 | 148 | 145 | 145 | 13,000 | 725 |
| 2008-09-05 | 147 | 147 | 141 | 145 | 34,000 | 725 |
| 2008-09-04 | 155 | 155 | 147 | 150 | 14,000 | 750 |
| 2008-09-02 | 151 | 151 | 148 | 148 | 22,000 | 740 |
| 2008-09-01 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 2008-08-29 | 153 | 154 | 152 | 152 | 12,000 | 760 |
| 2008-08-28 | 154 | 154 | 151 | 152 | 12,000 | 760 |
| 2008-08-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-08-26 | 155 | 157 | 155 | 157 | 5,000 | 785 |
| 2008-08-25 | 158 | 158 | 152 | 152 | 4,000 | 760 |
| 2008-08-22 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-08-21 | 153 | 162 | 153 | 162 | 8,000 | 810 |
| 2008-08-20 | 156 | 156 | 152 | 152 | 2,000 | 760 |
| 2008-08-19 | 156 | 156 | 151 | 153 | 11,000 | 765 |
| 2008-08-18 | 155 | 156 | 155 | 156 | 8,000 | 780 |
| 2008-08-15 | 159 | 159 | 155 | 155 | 23,000 | 775 |
| 2008-08-14 | 160 | 160 | 158 | 158 | 6,000 | 790 |
| 2008-08-13 | 160 | 160 | 159 | 159 | 6,000 | 795 |
| 2008-08-12 | 162 | 163 | 160 | 160 | 8,000 | 800 |
| 2008-08-11 | 162 | 162 | 161 | 161 | 7,000 | 805 |
| 2008-08-08 | 167 | 167 | 160 | 162 | 42,000 | 810 |
| 2008-08-07 | 171 | 171 | 167 | 170 | 19,000 | 850 |
| 2008-08-06 | 167 | 167 | 164 | 167 | 27,000 | 835 |
| 2008-08-05 | 169 | 169 | 166 | 166 | 8,000 | 830 |
| 2008-08-04 | 171 | 171 | 168 | 169 | 27,000 | 845 |
| 2008-08-01 | 178 | 178 | 172 | 172 | 25,000 | 860 |
| 2008-07-31 | 174 | 174 | 173 | 174 | 8,000 | 870 |
| 2008-07-30 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-07-29 | 172 | 175 | 172 | 175 | 7,000 | 875 |
| 2008-07-28 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2008-07-25 | 176 | 176 | 175 | 175 | 7,000 | 875 |
| 2008-07-24 | 176 | 177 | 176 | 177 | 11,000 | 885 |
| 2008-07-23 | 175 | 176 | 174 | 174 | 17,000 | 870 |
| 2008-07-22 | 178 | 178 | 173 | 174 | 16,000 | 870 |
| 2008-07-18 | 179 | 179 | 176 | 176 | 16,000 | 880 |
| 2008-07-17 | 174 | 174 | 173 | 174 | 12,000 | 870 |
| 2008-07-16 | 173 | 174 | 171 | 173 | 15,000 | 865 |
| 2008-07-15 | 172 | 176 | 172 | 174 | 21,000 | 870 |
| 2008-07-14 | 172 | 175 | 171 | 173 | 12,000 | 865 |
| 2008-07-11 | 175 | 176 | 173 | 176 | 14,000 | 880 |
| 2008-07-10 | 173 | 176 | 172 | 176 | 4,000 | 880 |
| 2008-07-09 | 174 | 177 | 174 | 176 | 17,000 | 880 |
| 2008-07-08 | 174 | 174 | 170 | 173 | 48,000 | 865 |
| 2008-07-07 | 175 | 176 | 172 | 174 | 44,000 | 870 |
| 2008-07-04 | 180 | 180 | 177 | 177 | 34,000 | 885 |
| 2008-07-03 | 180 | 183 | 175 | 179 | 41,000 | 895 |
| 2008-07-02 | 190 | 190 | 186 | 186 | 51,000 | 930 |
| 2008-07-01 | 190 | 192 | 187 | 187 | 56,000 | 935 |
| 2008-06-30 | 191 | 192 | 189 | 190 | 30,000 | 950 |
| 2008-06-27 | 193 | 201 | 188 | 192 | 228,000 | 960 |
| 2008-06-26 | 196 | 200 | 190 | 198 | 108,000 | 990 |
| 2008-06-25 | 198 | 198 | 192 | 196 | 83,000 | 980 |
| 2008-06-24 | 186 | 202 | 186 | 200 | 214,000 | 1,000 |
| 2008-06-23 | 188 | 188 | 186 | 186 | 5,000 | 930 |
| 2008-06-20 | 189 | 189 | 187 | 189 | 6,000 | 945 |
| 2008-06-19 | 194 | 194 | 187 | 187 | 16,000 | 935 |
| 2008-06-18 | 187 | 191 | 186 | 191 | 38,000 | 955 |
| 2008-06-17 | 187 | 187 | 185 | 186 | 22,000 | 930 |
| 2008-06-16 | 188 | 189 | 186 | 186 | 11,000 | 930 |
| 2008-06-13 | 189 | 189 | 186 | 188 | 16,000 | 940 |
| 2008-06-12 | 186 | 190 | 186 | 187 | 13,000 | 935 |
| 2008-06-11 | 187 | 190 | 187 | 190 | 14,000 | 950 |
| 2008-06-10 | 191 | 191 | 187 | 187 | 33,000 | 935 |
| 2008-06-09 | 187 | 190 | 187 | 190 | 34,000 | 950 |
| 2008-06-06 | 202 | 202 | 191 | 193 | 135,000 | 965 |
| 2008-06-05 | 196 | 206 | 192 | 204 | 256,000 | 1,020 |
| 2008-06-04 | 189 | 199 | 189 | 197 | 173,000 | 985 |
| 2008-06-03 | 187 | 188 | 186 | 188 | 53,000 | 940 |
| 2008-06-02 | 187 | 190 | 185 | 188 | 30,000 | 940 |
| 2008-05-30 | 186 | 187 | 184 | 187 | 20,000 | 935 |
| 2008-05-29 | 184 | 185 | 183 | 183 | 22,000 | 915 |
| 2008-05-28 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2008-05-27 | 182 | 187 | 182 | 183 | 30,000 | 915 |
| 2008-05-26 | 184 | 184 | 182 | 183 | 15,000 | 915 |
| 2008-05-23 | 185 | 188 | 184 | 184 | 22,000 | 920 |
| 2008-05-22 | 182 | 184 | 182 | 184 | 27,000 | 920 |
| 2008-05-21 | 183 | 185 | 182 | 185 | 26,000 | 925 |
| 2008-05-20 | 183 | 186 | 183 | 184 | 64,000 | 920 |
| 2008-05-19 | 183 | 184 | 182 | 183 | 22,000 | 915 |
| 2008-05-16 | 185 | 186 | 184 | 185 | 70,000 | 925 |
| 2008-05-15 | 189 | 191 | 184 | 185 | 84,000 | 925 |
| 2008-05-14 | 184 | 187 | 183 | 187 | 32,000 | 935 |
| 2008-05-13 | 183 | 183 | 182 | 183 | 15,000 | 915 |
| 2008-05-12 | 181 | 183 | 180 | 182 | 24,000 | 910 |
| 2008-05-09 | 185 | 186 | 182 | 182 | 28,000 | 910 |
| 2008-05-08 | 184 | 185 | 183 | 185 | 17,000 | 925 |
| 2008-05-07 | 184 | 188 | 184 | 186 | 57,000 | 930 |
| 2008-05-02 | 180 | 184 | 180 | 183 | 32,000 | 915 |
| 2008-05-01 | 184 | 184 | 179 | 179 | 18,000 | 895 |
| 2008-04-30 | 181 | 183 | 181 | 181 | 25,000 | 905 |
| 2008-04-28 | 178 | 180 | 177 | 180 | 10,000 | 900 |
| 2008-04-25 | 181 | 181 | 179 | 181 | 16,000 | 905 |
| 2008-04-24 | 182 | 182 | 177 | 179 | 49,000 | 895 |
| 2008-04-23 | 179 | 190 | 177 | 182 | 148,000 | 910 |
| 2008-04-22 | 171 | 179 | 171 | 179 | 42,000 | 895 |
| 2008-04-21 | 170 | 172 | 170 | 171 | 22,000 | 855 |
| 2008-04-18 | 168 | 169 | 168 | 169 | 13,000 | 845 |
| 2008-04-17 | 166 | 170 | 165 | 170 | 64,000 | 850 |
| 2008-04-16 | 167 | 167 | 164 | 165 | 27,000 | 825 |
| 2008-04-15 | 165 | 166 | 164 | 165 | 15,000 | 825 |
| 2008-04-14 | 164 | 166 | 164 | 166 | 7,000 | 830 |
| 2008-04-11 | 169 | 170 | 165 | 165 | 11,000 | 825 |
| 2008-04-10 | 167 | 168 | 167 | 167 | 10,000 | 835 |
| 2008-04-09 | 169 | 169 | 167 | 168 | 8,000 | 840 |
| 2008-04-08 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-04-07 | 172 | 172 | 168 | 171 | 14,000 | 855 |
| 2008-04-04 | 172 | 173 | 172 | 173 | 11,000 | 865 |
| 2008-04-03 | 172 | 174 | 172 | 174 | 21,000 | 870 |
| 2008-04-02 | 172 | 173 | 169 | 170 | 27,000 | 850 |
| 2008-04-01 | 170 | 170 | 166 | 168 | 21,000 | 840 |
| 2008-03-31 | 171 | 171 | 168 | 168 | 5,000 | 840 |
| 2008-03-28 | 168 | 170 | 168 | 170 | 5,000 | 850 |
| 2008-03-27 | 170 | 170 | 168 | 170 | 12,000 | 850 |
| 2008-03-26 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 2008-03-25 | 180 | 180 | 174 | 177 | 14,000 | 885 |
| 2008-03-24 | 173 | 175 | 173 | 174 | 11,000 | 870 |
| 2008-03-21 | 166 | 179 | 166 | 172 | 30,000 | 860 |
| 2008-03-19 | 167 | 168 | 166 | 168 | 20,000 | 840 |
| 2008-03-18 | 162 | 165 | 162 | 162 | 21,000 | 810 |
| 2008-03-17 | 170 | 170 | 162 | 162 | 41,000 | 810 |
| 2008-03-14 | 179 | 179 | 174 | 174 | 31,000 | 870 |
| 2008-03-13 | 183 | 194 | 175 | 175 | 98,000 | 875 |
| 2008-03-12 | 181 | 188 | 179 | 188 | 42,000 | 940 |
| 2008-03-11 | 169 | 175 | 169 | 175 | 11,000 | 875 |
| 2008-03-10 | 177 | 180 | 169 | 170 | 49,000 | 850 |
| 2008-03-07 | 189 | 189 | 177 | 181 | 69,000 | 905 |
| 2008-03-06 | 200 | 205 | 189 | 191 | 122,000 | 955 |
| 2008-03-05 | 183 | 197 | 183 | 196 | 187,000 | 980 |
| 2008-03-04 | 180 | 186 | 180 | 181 | 23,000 | 905 |
| 2008-03-03 | 179 | 185 | 178 | 180 | 27,000 | 900 |
| 2008-02-29 | 185 | 191 | 181 | 188 | 43,000 | 940 |
| 2008-02-28 | 177 | 185 | 177 | 185 | 48,000 | 925 |
| 2008-02-27 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-02-26 | 180 | 181 | 178 | 178 | 32,000 | 890 |
| 2008-02-25 | 177 | 177 | 174 | 177 | 13,000 | 885 |
| 2008-02-22 | 172 | 173 | 172 | 173 | 5,000 | 865 |
| 2008-02-21 | 175 | 178 | 173 | 176 | 14,000 | 880 |
| 2008-02-20 | 178 | 178 | 173 | 173 | 12,000 | 865 |
| 2008-02-19 | 176 | 178 | 176 | 178 | 8,000 | 890 |
| 2008-02-18 | 174 | 176 | 174 | 174 | 17,000 | 870 |
| 2008-02-15 | 168 | 173 | 168 | 173 | 9,000 | 865 |
| 2008-02-14 | 168 | 170 | 164 | 170 | 24,000 | 850 |
| 2008-02-13 | 174 | 174 | 168 | 168 | 18,000 | 840 |
| 2008-02-12 | 172 | 172 | 163 | 166 | 26,000 | 830 |
| 2008-02-08 | 180 | 182 | 173 | 173 | 37,000 | 865 |
| 2008-02-07 | 174 | 178 | 171 | 175 | 55,000 | 875 |
| 2008-02-06 | 169 | 171 | 169 | 170 | 25,000 | 850 |
| 2008-02-05 | 174 | 176 | 174 | 176 | 12,000 | 880 |
| 2008-02-04 | 175 | 179 | 174 | 177 | 34,000 | 885 |
| 2008-02-01 | 175 | 175 | 170 | 172 | 29,000 | 860 |
| 2008-01-31 | 170 | 172 | 168 | 172 | 42,000 | 860 |
| 2008-01-30 | 172 | 175 | 170 | 170 | 20,000 | 850 |
| 2008-01-29 | 170 | 170 | 168 | 170 | 15,000 | 850 |
| 2008-01-28 | 171 | 171 | 165 | 166 | 26,000 | 830 |
| 2008-01-25 | 168 | 172 | 168 | 170 | 26,000 | 850 |
| 2008-01-24 | 159 | 164 | 159 | 163 | 16,000 | 815 |
| 2008-01-23 | 160 | 164 | 153 | 153 | 76,000 | 765 |
| 2008-01-22 | 161 | 163 | 146 | 146 | 69,000 | 730 |
| 2008-01-21 | 165 | 169 | 165 | 166 | 30,000 | 830 |
| 2008-01-18 | 158 | 174 | 158 | 174 | 41,000 | 870 |
| 2008-01-17 | 161 | 167 | 161 | 165 | 41,000 | 825 |
| 2008-01-16 | 167 | 168 | 158 | 164 | 72,000 | 820 |
| 2008-01-15 | 195 | 196 | 180 | 182 | 35,000 | 910 |
| 2008-01-11 | 201 | 204 | 195 | 195 | 43,000 | 975 |
| 2008-01-10 | 205 | 205 | 201 | 202 | 25,000 | 1,010 |
| 2008-01-09 | 196 | 209 | 195 | 203 | 59,000 | 1,015 |
| 2008-01-08 | 204 | 204 | 199 | 199 | 22,000 | 995 |
| 2008-01-07 | 206 | 209 | 202 | 203 | 48,000 | 1,015 |
| 2008-01-04 | 206 | 206 | 200 | 205 | 32,000 | 1,025 |
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
