6643 (株)戸上電機製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 106 | 107 | 105 | 107 | 8,000 | 535 |
| 2010-12-29 | 103 | 107 | 103 | 107 | 67,000 | 535 |
| 2010-12-28 | 105 | 106 | 105 | 105 | 21,000 | 525 |
| 2010-12-27 | 105 | 105 | 104 | 104 | 33,000 | 520 |
| 2010-12-24 | 107 | 107 | 105 | 105 | 24,000 | 525 |
| 2010-12-22 | 108 | 108 | 105 | 106 | 43,000 | 530 |
| 2010-12-21 | 106 | 107 | 106 | 106 | 18,000 | 530 |
| 2010-12-20 | 108 | 108 | 105 | 105 | 22,000 | 525 |
| 2010-12-17 | 112 | 112 | 109 | 110 | 46,000 | 550 |
| 2010-12-16 | 112 | 112 | 108 | 111 | 40,000 | 555 |
| 2010-12-15 | 110 | 114 | 110 | 112 | 79,000 | 560 |
| 2010-12-14 | 108 | 110 | 107 | 110 | 34,000 | 550 |
| 2010-12-13 | 105 | 111 | 105 | 107 | 62,000 | 535 |
| 2010-12-10 | 105 | 105 | 103 | 105 | 19,000 | 525 |
| 2010-12-09 | 104 | 107 | 104 | 104 | 19,000 | 520 |
| 2010-12-08 | 101 | 107 | 101 | 107 | 67,000 | 535 |
| 2010-12-07 | 102 | 102 | 100 | 101 | 21,000 | 505 |
| 2010-12-06 | 101 | 102 | 100 | 101 | 40,000 | 505 |
| 2010-12-03 | 101 | 103 | 100 | 103 | 19,000 | 515 |
| 2010-12-02 | 102 | 102 | 100 | 100 | 35,000 | 500 |
| 2010-12-01 | 100 | 102 | 99 | 102 | 40,000 | 510 |
| 2010-11-30 | 101 | 101 | 99 | 100 | 35,000 | 500 |
| 2010-11-29 | 100 | 102 | 99 | 102 | 45,000 | 510 |
| 2010-11-26 | 101 | 101 | 100 | 100 | 10,000 | 500 |
| 2010-11-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2010-11-24 | 99 | 101 | 99 | 101 | 2,000 | 505 |
| 2010-11-22 | 103 | 103 | 100 | 100 | 7,000 | 500 |
| 2010-11-19 | 100 | 102 | 100 | 101 | 22,000 | 505 |
| 2010-11-18 | 98 | 100 | 98 | 98 | 7,000 | 490 |
| 2010-11-17 | 100 | 100 | 100 | 100 | 52,000 | 500 |
| 2010-11-16 | 100 | 101 | 100 | 100 | 66,000 | 500 |
| 2010-11-15 | 99 | 99 | 99 | 99 | 51,000 | 495 |
| 2010-11-12 | 99 | 100 | 97 | 100 | 67,000 | 500 |
| 2010-11-11 | 99 | 100 | 99 | 100 | 7,000 | 500 |
| 2010-11-10 | 99 | 100 | 97 | 98 | 6,000 | 490 |
| 2010-11-09 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-11-08 | 100 | 100 | 99 | 99 | 6,000 | 495 |
| 2010-11-05 | 96 | 100 | 96 | 100 | 5,000 | 500 |
| 2010-11-04 | 97 | 98 | 97 | 98 | 2,000 | 490 |
| 2010-11-02 | 99 | 99 | 98 | 98 | 2,000 | 490 |
| 2010-11-01 | 101 | 101 | 99 | 100 | 13,000 | 500 |
| 2010-10-29 | 97 | 99 | 97 | 99 | 13,000 | 495 |
| 2010-10-28 | 99 | 99 | 98 | 98 | 17,000 | 490 |
| 2010-10-26 | 103 | 103 | 102 | 102 | 2,000 | 510 |
| 2010-10-25 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2010-10-21 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2010-10-20 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2010-10-19 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2010-10-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-10-15 | 101 | 101 | 100 | 100 | 11,000 | 500 |
| 2010-10-13 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-10-12 | 102 | 105 | 101 | 104 | 7,000 | 520 |
| 2010-10-08 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2010-10-07 | 105 | 105 | 103 | 103 | 4,000 | 515 |
| 2010-10-06 | 105 | 105 | 103 | 104 | 12,000 | 520 |
| 2010-10-05 | 102 | 103 | 100 | 103 | 43,000 | 515 |
| 2010-10-04 | 105 | 105 | 102 | 102 | 10,000 | 510 |
| 2010-10-01 | 106 | 107 | 104 | 104 | 27,000 | 520 |
| 2010-09-30 | 104 | 105 | 104 | 105 | 10,000 | 525 |
| 2010-09-29 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2010-09-28 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-09-27 | 102 | 104 | 102 | 104 | 7,000 | 520 |
| 2010-09-24 | 104 | 104 | 102 | 102 | 4,000 | 510 |
| 2010-09-22 | 103 | 104 | 102 | 104 | 3,000 | 520 |
| 2010-09-21 | 102 | 105 | 101 | 102 | 19,000 | 510 |
| 2010-09-16 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2010-09-15 | 104 | 104 | 103 | 103 | 3,000 | 515 |
| 2010-09-14 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2010-09-13 | 101 | 102 | 101 | 102 | 6,000 | 510 |
| 2010-09-10 | 102 | 103 | 102 | 103 | 6,000 | 515 |
| 2010-09-08 | 102 | 105 | 102 | 105 | 2,000 | 525 |
| 2010-09-07 | 103 | 104 | 101 | 104 | 6,000 | 520 |
| 2010-09-06 | 102 | 103 | 100 | 100 | 10,000 | 500 |
| 2010-09-01 | 105 | 105 | 103 | 103 | 8,000 | 515 |
| 2010-08-31 | 104 | 105 | 104 | 105 | 4,000 | 525 |
| 2010-08-30 | 105 | 106 | 105 | 105 | 4,000 | 525 |
| 2010-08-27 | 101 | 103 | 101 | 103 | 3,000 | 515 |
| 2010-08-26 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2010-08-25 | 101 | 102 | 100 | 102 | 22,000 | 510 |
| 2010-08-24 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2010-08-23 | 103 | 105 | 101 | 104 | 15,000 | 520 |
| 2010-08-20 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2010-08-18 | 103 | 103 | 101 | 101 | 7,000 | 505 |
| 2010-08-17 | 104 | 104 | 104 | 104 | 11,000 | 520 |
| 2010-08-13 | 104 | 104 | 103 | 103 | 9,000 | 515 |
| 2010-08-11 | 105 | 105 | 104 | 104 | 6,000 | 520 |
| 2010-08-10 | 110 | 110 | 108 | 108 | 21,000 | 540 |
| 2010-08-09 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2010-08-06 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2010-08-05 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 2010-08-04 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2010-08-03 | 108 | 109 | 106 | 106 | 9,000 | 530 |
| 2010-08-02 | 105 | 108 | 105 | 108 | 9,000 | 540 |
| 2010-07-30 | 108 | 108 | 107 | 107 | 6,000 | 535 |
| 2010-07-29 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2010-07-26 | 106 | 107 | 105 | 105 | 7,000 | 525 |
| 2010-07-23 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2010-07-22 | 102 | 104 | 101 | 104 | 15,000 | 520 |
| 2010-07-21 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-07-20 | 102 | 104 | 102 | 104 | 16,000 | 520 |
| 2010-07-16 | 112 | 112 | 103 | 107 | 42,000 | 535 |
| 2010-07-15 | 105 | 107 | 105 | 107 | 3,000 | 535 |
| 2010-07-14 | 106 | 108 | 106 | 108 | 2,000 | 540 |
| 2010-07-13 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2010-07-12 | 108 | 108 | 107 | 107 | 4,000 | 535 |
| 2010-07-09 | 110 | 110 | 109 | 110 | 9,000 | 550 |
| 2010-07-08 | 107 | 109 | 107 | 108 | 9,000 | 540 |
| 2010-07-07 | 104 | 109 | 104 | 109 | 3,000 | 545 |
| 2010-07-06 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2010-07-05 | 104 | 104 | 103 | 104 | 7,000 | 520 |
| 2010-07-02 | 107 | 107 | 104 | 106 | 4,000 | 530 |
| 2010-07-01 | 104 | 105 | 104 | 105 | 9,000 | 525 |
| 2010-06-30 | 106 | 106 | 101 | 103 | 9,000 | 515 |
| 2010-06-29 | 105 | 107 | 104 | 107 | 8,000 | 535 |
| 2010-06-28 | 105 | 105 | 103 | 103 | 10,000 | 515 |
| 2010-06-25 | 105 | 105 | 104 | 104 | 5,000 | 520 |
| 2010-06-24 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2010-06-23 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2010-06-22 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2010-06-21 | 106 | 107 | 106 | 107 | 3,000 | 535 |
| 2010-06-18 | 103 | 105 | 103 | 103 | 9,000 | 515 |
| 2010-06-17 | 110 | 110 | 107 | 107 | 10,000 | 535 |
| 2010-06-16 | 106 | 108 | 106 | 107 | 4,000 | 535 |
| 2010-06-15 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2010-06-14 | 104 | 105 | 104 | 105 | 11,000 | 525 |
| 2010-06-09 | 101 | 101 | 99 | 99 | 2,000 | 495 |
| 2010-06-08 | 100 | 101 | 100 | 101 | 5,000 | 505 |
| 2010-06-07 | 104 | 104 | 100 | 100 | 7,000 | 500 |
| 2010-06-04 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-06-02 | 104 | 104 | 103 | 103 | 2,000 | 515 |
| 2010-06-01 | 104 | 104 | 103 | 103 | 11,000 | 515 |
| 2010-05-31 | 102 | 104 | 101 | 104 | 12,000 | 520 |
| 2010-05-28 | 103 | 104 | 102 | 102 | 11,000 | 510 |
| 2010-05-26 | 101 | 102 | 100 | 102 | 28,000 | 510 |
| 2010-05-25 | 101 | 101 | 100 | 100 | 19,000 | 500 |
| 2010-05-24 | 104 | 104 | 102 | 102 | 18,000 | 510 |
| 2010-05-21 | 102 | 104 | 100 | 104 | 20,000 | 520 |
| 2010-05-20 | 104 | 104 | 102 | 102 | 5,000 | 510 |
| 2010-05-19 | 103 | 103 | 102 | 102 | 2,000 | 510 |
| 2010-05-18 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-05-17 | 107 | 107 | 104 | 104 | 18,000 | 520 |
| 2010-05-14 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2010-05-13 | 108 | 109 | 107 | 109 | 29,000 | 545 |
| 2010-05-12 | 105 | 107 | 105 | 107 | 20,000 | 535 |
| 2010-05-11 | 109 | 109 | 105 | 105 | 18,000 | 525 |
| 2010-05-10 | 105 | 108 | 102 | 108 | 30,000 | 540 |
| 2010-05-07 | 108 | 108 | 104 | 105 | 51,000 | 525 |
| 2010-05-06 | 116 | 116 | 112 | 112 | 24,000 | 560 |
| 2010-04-30 | 116 | 116 | 116 | 116 | 10,000 | 580 |
| 2010-04-28 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2010-04-27 | 117 | 118 | 115 | 116 | 18,000 | 580 |
| 2010-04-26 | 114 | 115 | 113 | 115 | 17,000 | 575 |
| 2010-04-23 | 114 | 114 | 111 | 113 | 15,000 | 565 |
| 2010-04-22 | 114 | 114 | 113 | 113 | 2,000 | 565 |
| 2010-04-21 | 113 | 114 | 113 | 114 | 3,000 | 570 |
| 2010-04-20 | 114 | 115 | 113 | 113 | 5,000 | 565 |
| 2010-04-19 | 110 | 115 | 110 | 115 | 16,000 | 575 |
| 2010-04-16 | 117 | 117 | 113 | 115 | 44,000 | 575 |
| 2010-04-15 | 116 | 118 | 116 | 118 | 10,000 | 590 |
| 2010-04-14 | 117 | 117 | 116 | 116 | 12,000 | 580 |
| 2010-04-13 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2010-04-12 | 115 | 117 | 115 | 117 | 9,000 | 585 |
| 2010-04-09 | 117 | 117 | 115 | 116 | 12,000 | 580 |
| 2010-04-08 | 113 | 116 | 113 | 115 | 12,000 | 575 |
| 2010-04-07 | 115 | 116 | 115 | 116 | 10,000 | 580 |
| 2010-04-06 | 114 | 115 | 113 | 113 | 16,000 | 565 |
| 2010-04-05 | 113 | 113 | 113 | 113 | 6,000 | 565 |
| 2010-04-02 | 115 | 115 | 111 | 113 | 19,000 | 565 |
| 2010-04-01 | 114 | 114 | 114 | 114 | 17,000 | 570 |
| 2010-03-31 | 111 | 114 | 111 | 113 | 8,000 | 565 |
| 2010-03-30 | 112 | 112 | 111 | 111 | 10,000 | 555 |
| 2010-03-29 | 111 | 111 | 110 | 111 | 13,000 | 555 |
| 2010-03-26 | 108 | 111 | 107 | 110 | 48,000 | 550 |
| 2010-03-25 | 110 | 110 | 106 | 107 | 43,000 | 535 |
| 2010-03-24 | 108 | 109 | 108 | 108 | 10,000 | 540 |
| 2010-03-23 | 107 | 110 | 107 | 108 | 5,000 | 540 |
| 2010-03-19 | 107 | 109 | 107 | 108 | 17,000 | 540 |
| 2010-03-18 | 112 | 112 | 108 | 110 | 15,000 | 550 |
| 2010-03-17 | 109 | 111 | 109 | 111 | 6,000 | 555 |
| 2010-03-16 | 108 | 108 | 108 | 108 | 8,000 | 540 |
| 2010-03-15 | 105 | 111 | 105 | 109 | 46,000 | 545 |
| 2010-03-12 | 102 | 103 | 102 | 103 | 5,000 | 515 |
| 2010-03-11 | 105 | 106 | 101 | 101 | 11,000 | 505 |
| 2010-03-10 | 104 | 104 | 103 | 104 | 10,000 | 520 |
| 2010-03-09 | 104 | 104 | 103 | 104 | 10,000 | 520 |
| 2010-03-08 | 104 | 104 | 101 | 103 | 11,000 | 515 |
| 2010-03-05 | 100 | 101 | 100 | 101 | 9,000 | 505 |
| 2010-03-04 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-03-03 | 101 | 102 | 100 | 100 | 9,000 | 500 |
| 2010-03-02 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2010-03-01 | 102 | 103 | 102 | 102 | 12,000 | 510 |
| 2010-02-26 | 101 | 102 | 100 | 102 | 11,000 | 510 |
| 2010-02-25 | 101 | 102 | 100 | 102 | 4,000 | 510 |
| 2010-02-24 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2010-02-23 | 102 | 103 | 102 | 103 | 4,000 | 515 |
| 2010-02-22 | 102 | 103 | 102 | 102 | 25,000 | 510 |
| 2010-02-19 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2010-02-18 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2010-02-17 | 101 | 104 | 100 | 102 | 11,000 | 510 |
| 2010-02-16 | 102 | 103 | 100 | 100 | 13,000 | 500 |
| 2010-02-15 | 106 | 106 | 102 | 104 | 3,000 | 520 |
| 2010-02-12 | 105 | 105 | 101 | 105 | 31,000 | 525 |
| 2010-02-10 | 111 | 111 | 110 | 110 | 3,000 | 550 |
| 2010-02-09 | 112 | 113 | 112 | 112 | 13,000 | 560 |
| 2010-02-08 | 109 | 113 | 109 | 111 | 15,000 | 555 |
| 2010-02-05 | 109 | 111 | 109 | 111 | 13,000 | 555 |
| 2010-02-04 | 110 | 111 | 110 | 111 | 2,000 | 555 |
| 2010-02-03 | 109 | 110 | 109 | 110 | 3,000 | 550 |
| 2010-02-02 | 108 | 108 | 108 | 108 | 5,000 | 540 |
| 2010-02-01 | 108 | 110 | 106 | 106 | 23,000 | 530 |
| 2010-01-29 | 110 | 113 | 110 | 113 | 7,000 | 565 |
| 2010-01-28 | 109 | 112 | 109 | 111 | 23,000 | 555 |
| 2010-01-27 | 107 | 109 | 106 | 109 | 5,000 | 545 |
| 2010-01-26 | 109 | 109 | 107 | 109 | 6,000 | 545 |
| 2010-01-25 | 108 | 109 | 108 | 108 | 6,000 | 540 |
| 2010-01-22 | 109 | 109 | 107 | 107 | 27,000 | 535 |
| 2010-01-21 | 109 | 110 | 108 | 110 | 10,000 | 550 |
| 2010-01-20 | 110 | 112 | 110 | 110 | 6,000 | 550 |
| 2010-01-19 | 112 | 113 | 110 | 111 | 9,000 | 555 |
| 2010-01-18 | 113 | 114 | 113 | 114 | 10,000 | 570 |
| 2010-01-15 | 111 | 113 | 111 | 113 | 11,000 | 565 |
| 2010-01-14 | 113 | 115 | 111 | 113 | 46,000 | 565 |
| 2010-01-13 | 116 | 116 | 114 | 114 | 5,000 | 570 |
| 2010-01-12 | 117 | 118 | 114 | 118 | 48,000 | 590 |
| 2010-01-08 | 112 | 115 | 112 | 114 | 36,000 | 570 |
| 2010-01-07 | 115 | 116 | 113 | 115 | 22,000 | 575 |
| 2010-01-06 | 110 | 117 | 109 | 115 | 85,000 | 575 |
| 2010-01-05 | 107 | 109 | 104 | 106 | 31,000 | 530 |
| 2010-01-04 | 100 | 113 | 100 | 108 | 85,000 | 540 |
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
