6643 (株)戸上電機製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 99 | 103 | 99 | 103 | 15,000 | 515 |
| 2009-12-29 | 102 | 102 | 100 | 100 | 10,000 | 500 |
| 2009-12-28 | 99 | 100 | 99 | 100 | 16,000 | 500 |
| 2009-12-25 | 98 | 98 | 98 | 98 | 10,000 | 490 |
| 2009-12-24 | 98 | 99 | 98 | 99 | 55,000 | 495 |
| 2009-12-22 | 97 | 99 | 96 | 98 | 54,000 | 490 |
| 2009-12-21 | 99 | 99 | 98 | 98 | 2,000 | 490 |
| 2009-12-18 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2009-12-17 | 101 | 101 | 101 | 101 | 22,000 | 505 |
| 2009-12-16 | 99 | 102 | 99 | 101 | 18,000 | 505 |
| 2009-12-15 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2009-12-14 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2009-12-10 | 99 | 100 | 99 | 99 | 8,000 | 495 |
| 2009-12-09 | 97 | 97 | 96 | 97 | 4,000 | 485 |
| 2009-12-08 | 99 | 99 | 97 | 97 | 4,000 | 485 |
| 2009-12-07 | 103 | 105 | 101 | 103 | 10,000 | 515 |
| 2009-12-04 | 101 | 103 | 101 | 103 | 3,000 | 515 |
| 2009-12-03 | 98 | 103 | 98 | 103 | 11,000 | 515 |
| 2009-12-02 | 94 | 103 | 94 | 103 | 16,000 | 515 |
| 2009-12-01 | 90 | 93 | 87 | 92 | 21,000 | 460 |
| 2009-11-30 | 85 | 90 | 85 | 90 | 36,000 | 450 |
| 2009-11-27 | 82 | 86 | 82 | 86 | 10,000 | 430 |
| 2009-11-26 | 88 | 89 | 83 | 83 | 55,000 | 415 |
| 2009-11-25 | 92 | 92 | 85 | 88 | 65,000 | 440 |
| 2009-11-24 | 93 | 93 | 92 | 93 | 10,000 | 465 |
| 2009-11-20 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-11-19 | 94 | 94 | 91 | 93 | 9,000 | 465 |
| 2009-11-18 | 97 | 98 | 93 | 93 | 40,000 | 465 |
| 2009-11-17 | 102 | 102 | 99 | 100 | 44,000 | 500 |
| 2009-11-16 | 108 | 108 | 102 | 104 | 52,000 | 520 |
| 2009-11-13 | 110 | 110 | 109 | 109 | 6,000 | 545 |
| 2009-11-12 | 112 | 112 | 111 | 111 | 2,000 | 555 |
| 2009-11-11 | 107 | 107 | 106 | 106 | 4,000 | 530 |
| 2009-11-10 | 114 | 114 | 110 | 111 | 12,000 | 555 |
| 2009-11-09 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2009-11-06 | 114 | 114 | 110 | 111 | 6,000 | 555 |
| 2009-11-05 | 111 | 115 | 111 | 115 | 5,000 | 575 |
| 2009-11-04 | 113 | 115 | 113 | 115 | 2,000 | 575 |
| 2009-11-02 | 120 | 120 | 106 | 110 | 12,000 | 550 |
| 2009-10-30 | 116 | 116 | 115 | 116 | 6,000 | 580 |
| 2009-10-29 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-10-28 | 116 | 116 | 115 | 115 | 17,000 | 575 |
| 2009-10-26 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2009-10-23 | 117 | 117 | 116 | 116 | 6,000 | 580 |
| 2009-10-22 | 120 | 120 | 117 | 117 | 2,000 | 585 |
| 2009-10-21 | 115 | 120 | 115 | 120 | 15,000 | 600 |
| 2009-10-20 | 119 | 119 | 113 | 115 | 13,000 | 575 |
| 2009-10-19 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2009-10-16 | 120 | 122 | 120 | 120 | 4,000 | 600 |
| 2009-10-15 | 119 | 119 | 118 | 119 | 8,000 | 595 |
| 2009-10-14 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-10-13 | 120 | 120 | 118 | 119 | 30,000 | 595 |
| 2009-10-09 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 2009-10-08 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2009-10-07 | 126 | 126 | 124 | 125 | 7,000 | 625 |
| 2009-10-06 | 125 | 126 | 125 | 125 | 4,000 | 625 |
| 2009-10-05 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2009-10-02 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-10-01 | 128 | 128 | 128 | 128 | 9,000 | 640 |
| 2009-09-30 | 128 | 130 | 128 | 130 | 6,000 | 650 |
| 2009-09-29 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2009-09-28 | 130 | 130 | 125 | 125 | 6,000 | 625 |
| 2009-09-25 | 132 | 134 | 132 | 133 | 3,000 | 665 |
| 2009-09-24 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-09-18 | 127 | 129 | 127 | 129 | 2,000 | 645 |
| 2009-09-17 | 130 | 130 | 128 | 128 | 7,000 | 640 |
| 2009-09-16 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2009-09-15 | 130 | 134 | 130 | 132 | 8,000 | 660 |
| 2009-09-14 | 133 | 135 | 132 | 135 | 12,000 | 675 |
| 2009-09-11 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2009-09-10 | 134 | 134 | 134 | 134 | 6,000 | 670 |
| 2009-09-08 | 130 | 131 | 130 | 131 | 7,000 | 655 |
| 2009-09-07 | 133 | 133 | 128 | 129 | 4,000 | 645 |
| 2009-09-04 | 130 | 134 | 130 | 134 | 9,000 | 670 |
| 2009-09-03 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-09-02 | 135 | 135 | 132 | 132 | 4,000 | 660 |
| 2009-09-01 | 135 | 135 | 133 | 133 | 7,000 | 665 |
| 2009-08-31 | 135 | 135 | 134 | 134 | 5,000 | 670 |
| 2009-08-28 | 135 | 135 | 134 | 134 | 6,000 | 670 |
| 2009-08-26 | 134 | 134 | 133 | 134 | 8,000 | 670 |
| 2009-08-25 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-08-24 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-08-21 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2009-08-19 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2009-08-18 | 135 | 136 | 135 | 136 | 2,000 | 680 |
| 2009-08-17 | 131 | 132 | 131 | 131 | 6,000 | 655 |
| 2009-08-14 | 138 | 138 | 136 | 136 | 13,000 | 680 |
| 2009-08-13 | 137 | 138 | 137 | 138 | 7,000 | 690 |
| 2009-08-12 | 131 | 134 | 130 | 134 | 3,000 | 670 |
| 2009-08-11 | 134 | 134 | 131 | 131 | 5,000 | 655 |
| 2009-08-10 | 138 | 138 | 135 | 135 | 12,000 | 675 |
| 2009-08-07 | 139 | 139 | 135 | 139 | 31,000 | 695 |
| 2009-08-06 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-08-04 | 136 | 136 | 132 | 134 | 4,000 | 670 |
| 2009-08-03 | 141 | 141 | 136 | 139 | 44,000 | 695 |
| 2009-07-31 | 132 | 132 | 130 | 132 | 18,000 | 660 |
| 2009-07-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-07-29 | 129 | 129 | 128 | 128 | 5,000 | 640 |
| 2009-07-28 | 130 | 130 | 129 | 129 | 4,000 | 645 |
| 2009-07-27 | 128 | 130 | 128 | 130 | 4,000 | 650 |
| 2009-07-24 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-07-23 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2009-07-21 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-07-17 | 130 | 130 | 129 | 129 | 23,000 | 645 |
| 2009-07-16 | 119 | 125 | 119 | 125 | 6,000 | 625 |
| 2009-07-15 | 116 | 118 | 115 | 118 | 4,000 | 590 |
| 2009-07-14 | 121 | 121 | 113 | 116 | 11,000 | 580 |
| 2009-07-13 | 124 | 124 | 121 | 121 | 7,000 | 605 |
| 2009-07-10 | 127 | 127 | 124 | 124 | 16,000 | 620 |
| 2009-07-09 | 126 | 130 | 126 | 127 | 7,000 | 635 |
| 2009-07-08 | 132 | 132 | 127 | 131 | 12,000 | 655 |
| 2009-07-07 | 135 | 135 | 133 | 133 | 10,000 | 665 |
| 2009-07-06 | 132 | 137 | 132 | 132 | 9,000 | 660 |
| 2009-07-03 | 131 | 131 | 131 | 131 | 6,000 | 655 |
| 2009-07-02 | 131 | 134 | 131 | 131 | 17,000 | 655 |
| 2009-07-01 | 131 | 132 | 131 | 132 | 12,000 | 660 |
| 2009-06-30 | 130 | 133 | 130 | 133 | 6,000 | 665 |
| 2009-06-29 | 129 | 132 | 129 | 129 | 26,000 | 645 |
| 2009-06-26 | 126 | 134 | 126 | 134 | 34,000 | 670 |
| 2009-06-25 | 127 | 127 | 126 | 126 | 3,000 | 630 |
| 2009-06-24 | 129 | 129 | 127 | 127 | 4,000 | 635 |
| 2009-06-22 | 129 | 130 | 129 | 130 | 3,000 | 650 |
| 2009-06-19 | 133 | 134 | 130 | 132 | 10,000 | 660 |
| 2009-06-18 | 132 | 132 | 132 | 132 | 21,000 | 660 |
| 2009-06-17 | 131 | 133 | 130 | 132 | 10,000 | 660 |
| 2009-06-16 | 130 | 134 | 130 | 133 | 25,000 | 665 |
| 2009-06-15 | 132 | 132 | 130 | 130 | 13,000 | 650 |
| 2009-06-12 | 125 | 128 | 123 | 128 | 25,000 | 640 |
| 2009-06-11 | 128 | 128 | 123 | 125 | 19,000 | 625 |
| 2009-06-10 | 124 | 125 | 124 | 124 | 5,000 | 620 |
| 2009-06-09 | 130 | 130 | 121 | 121 | 31,000 | 605 |
| 2009-06-08 | 124 | 128 | 124 | 126 | 25,000 | 630 |
| 2009-06-05 | 119 | 121 | 119 | 121 | 12,000 | 605 |
| 2009-06-04 | 119 | 119 | 117 | 118 | 10,000 | 590 |
| 2009-06-03 | 118 | 118 | 115 | 117 | 13,000 | 585 |
| 2009-06-02 | 119 | 120 | 119 | 119 | 9,000 | 595 |
| 2009-06-01 | 121 | 121 | 118 | 118 | 9,000 | 590 |
| 2009-05-29 | 120 | 120 | 115 | 118 | 13,000 | 590 |
| 2009-05-28 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2009-05-27 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-05-26 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-05-25 | 118 | 118 | 116 | 116 | 8,000 | 580 |
| 2009-05-22 | 110 | 120 | 110 | 120 | 29,000 | 600 |
| 2009-05-21 | 111 | 111 | 111 | 111 | 12,000 | 555 |
| 2009-05-19 | 112 | 112 | 110 | 110 | 16,000 | 550 |
| 2009-05-18 | 111 | 112 | 111 | 111 | 8,000 | 555 |
| 2009-05-15 | 110 | 115 | 110 | 114 | 19,000 | 570 |
| 2009-05-14 | 112 | 112 | 109 | 109 | 13,000 | 545 |
| 2009-05-13 | 111 | 114 | 109 | 114 | 30,000 | 570 |
| 2009-05-12 | 108 | 108 | 105 | 108 | 11,000 | 540 |
| 2009-05-11 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 2009-05-08 | 105 | 105 | 104 | 104 | 9,000 | 520 |
| 2009-05-07 | 105 | 107 | 105 | 107 | 11,000 | 535 |
| 2009-05-01 | 104 | 104 | 103 | 103 | 9,000 | 515 |
| 2009-04-30 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2009-04-28 | 103 | 105 | 103 | 104 | 9,000 | 520 |
| 2009-04-27 | 102 | 102 | 102 | 102 | 10,000 | 510 |
| 2009-04-24 | 106 | 107 | 104 | 104 | 12,000 | 520 |
| 2009-04-22 | 105 | 105 | 103 | 105 | 14,000 | 525 |
| 2009-04-20 | 106 | 106 | 105 | 105 | 7,000 | 525 |
| 2009-04-17 | 107 | 108 | 107 | 108 | 4,000 | 540 |
| 2009-04-16 | 108 | 108 | 106 | 108 | 4,000 | 540 |
| 2009-04-15 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2009-04-14 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-04-13 | 105 | 106 | 105 | 106 | 9,000 | 530 |
| 2009-04-10 | 105 | 105 | 104 | 105 | 6,000 | 525 |
| 2009-04-09 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2009-04-08 | 105 | 105 | 101 | 101 | 15,000 | 505 |
| 2009-04-07 | 109 | 109 | 102 | 102 | 7,000 | 510 |
| 2009-04-06 | 104 | 105 | 104 | 104 | 28,000 | 520 |
| 2009-04-03 | 103 | 105 | 101 | 102 | 27,000 | 510 |
| 2009-04-02 | 109 | 109 | 106 | 106 | 6,000 | 530 |
| 2009-04-01 | 109 | 109 | 104 | 104 | 8,000 | 520 |
| 2009-03-31 | 105 | 109 | 105 | 109 | 6,000 | 545 |
| 2009-03-30 | 109 | 109 | 105 | 106 | 8,000 | 530 |
| 2009-03-27 | 105 | 106 | 104 | 104 | 5,000 | 520 |
| 2009-03-26 | 102 | 103 | 102 | 103 | 2,000 | 515 |
| 2009-03-25 | 100 | 101 | 100 | 101 | 2,000 | 505 |
| 2009-03-24 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2009-03-23 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2009-03-19 | 98 | 98 | 96 | 96 | 15,000 | 480 |
| 2009-03-18 | 97 | 98 | 97 | 98 | 5,000 | 490 |
| 2009-03-17 | 99 | 99 | 96 | 96 | 6,000 | 480 |
| 2009-03-16 | 106 | 106 | 99 | 99 | 4,000 | 495 |
| 2009-03-12 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2009-03-11 | 101 | 101 | 96 | 97 | 3,000 | 485 |
| 2009-03-10 | 94 | 96 | 94 | 96 | 4,000 | 480 |
| 2009-03-09 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2009-03-06 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-03-05 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-03-03 | 103 | 103 | 99 | 99 | 5,000 | 495 |
| 2009-03-02 | 104 | 104 | 104 | 104 | 8,000 | 520 |
| 2009-02-27 | 95 | 102 | 95 | 102 | 6,000 | 510 |
| 2009-02-26 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2009-02-23 | 91 | 93 | 91 | 93 | 7,000 | 465 |
| 2009-02-20 | 95 | 97 | 95 | 97 | 6,000 | 485 |
| 2009-02-19 | 98 | 98 | 96 | 96 | 11,000 | 480 |
| 2009-02-18 | 93 | 98 | 93 | 94 | 5,000 | 470 |
| 2009-02-17 | 96 | 98 | 95 | 98 | 3,000 | 490 |
| 2009-02-16 | 96 | 99 | 96 | 99 | 2,000 | 495 |
| 2009-02-13 | 95 | 96 | 94 | 95 | 16,000 | 475 |
| 2009-02-12 | 104 | 104 | 93 | 97 | 31,000 | 485 |
| 2009-02-10 | 105 | 105 | 104 | 104 | 2,000 | 520 |
| 2009-02-09 | 107 | 107 | 104 | 105 | 12,000 | 525 |
| 2009-02-06 | 108 | 108 | 104 | 105 | 7,000 | 525 |
| 2009-02-05 | 108 | 108 | 106 | 106 | 10,000 | 530 |
| 2009-02-04 | 107 | 110 | 107 | 110 | 20,000 | 550 |
| 2009-02-03 | 102 | 130 | 102 | 114 | 118,000 | 570 |
| 2009-02-02 | 103 | 103 | 101 | 101 | 21,000 | 505 |
| 2009-01-30 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 2009-01-29 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2009-01-28 | 104 | 104 | 103 | 104 | 5,000 | 520 |
| 2009-01-27 | 102 | 102 | 101 | 102 | 11,000 | 510 |
| 2009-01-26 | 104 | 104 | 101 | 101 | 8,000 | 505 |
| 2009-01-22 | 105 | 105 | 103 | 103 | 7,000 | 515 |
| 2009-01-21 | 104 | 106 | 103 | 104 | 10,000 | 520 |
| 2009-01-20 | 103 | 109 | 103 | 109 | 5,000 | 545 |
| 2009-01-19 | 109 | 109 | 103 | 103 | 6,000 | 515 |
| 2009-01-16 | 105 | 105 | 104 | 104 | 7,000 | 520 |
| 2009-01-15 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-01-14 | 105 | 107 | 105 | 107 | 6,000 | 535 |
| 2009-01-13 | 104 | 108 | 101 | 103 | 31,000 | 515 |
| 2009-01-08 | 116 | 116 | 112 | 112 | 8,000 | 560 |
| 2009-01-07 | 125 | 126 | 117 | 117 | 28,000 | 585 |
| 2009-01-06 | 113 | 113 | 108 | 111 | 3,000 | 555 |
| 2009-01-05 | 116 | 116 | 110 | 110 | 32,000 | 550 |
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
