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

6643 (株)戸上電機製作所 の時系列データ [2010年度]

6643 (株)戸上電機製作所の時系列データ [2010年度]