6643 (株)戸上電機製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 100 | 101 | 100 | 101 | 7,000 | 505 |
| 2011-12-29 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-12-28 | 96 | 96 | 93 | 95 | 13,000 | 475 |
| 2011-12-27 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2011-12-26 | 101 | 101 | 97 | 97 | 3,000 | 485 |
| 2011-12-22 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-12-21 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2011-12-19 | 102 | 102 | 100 | 100 | 4,000 | 500 |
| 2011-12-16 | 104 | 105 | 102 | 102 | 32,000 | 510 |
| 2011-12-15 | 99 | 99 | 99 | 99 | 7,000 | 495 |
| 2011-12-14 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2011-12-13 | 102 | 102 | 102 | 102 | 14,000 | 510 |
| 2011-12-12 | 104 | 104 | 101 | 102 | 5,000 | 510 |
| 2011-12-09 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2011-12-07 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2011-12-06 | 100 | 101 | 100 | 101 | 4,000 | 505 |
| 2011-12-05 | 101 | 101 | 100 | 100 | 7,000 | 500 |
| 2011-12-02 | 104 | 104 | 101 | 101 | 8,000 | 505 |
| 2011-12-01 | 102 | 102 | 98 | 102 | 10,000 | 510 |
| 2011-11-30 | 96 | 100 | 96 | 100 | 9,000 | 500 |
| 2011-11-29 | 93 | 96 | 93 | 96 | 4,000 | 480 |
| 2011-11-28 | 92 | 92 | 92 | 92 | 7,000 | 460 |
| 2011-11-25 | 94 | 94 | 91 | 91 | 2,000 | 455 |
| 2011-11-24 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2011-11-22 | 92 | 92 | 91 | 91 | 2,000 | 455 |
| 2011-11-21 | 92 | 92 | 91 | 91 | 6,000 | 455 |
| 2011-11-18 | 93 | 93 | 92 | 92 | 4,000 | 460 |
| 2011-11-17 | 93 | 93 | 92 | 92 | 6,000 | 460 |
| 2011-11-16 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2011-11-14 | 95 | 95 | 94 | 94 | 6,000 | 470 |
| 2011-11-11 | 94 | 94 | 92 | 94 | 5,000 | 470 |
| 2011-11-10 | 95 | 95 | 92 | 94 | 23,000 | 470 |
| 2011-11-09 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2011-11-08 | 101 | 101 | 98 | 98 | 8,000 | 490 |
| 2011-11-07 | 99 | 99 | 97 | 97 | 4,000 | 485 |
| 2011-11-04 | 94 | 95 | 94 | 95 | 3,000 | 475 |
| 2011-11-02 | 99 | 99 | 94 | 94 | 8,000 | 470 |
| 2011-11-01 | 100 | 100 | 97 | 97 | 14,000 | 485 |
| 2011-10-31 | 98 | 100 | 98 | 100 | 9,000 | 500 |
| 2011-10-28 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 2011-10-27 | 94 | 95 | 94 | 95 | 4,000 | 475 |
| 2011-10-26 | 95 | 95 | 93 | 94 | 8,000 | 470 |
| 2011-10-25 | 95 | 96 | 95 | 95 | 8,000 | 475 |
| 2011-10-24 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2011-10-21 | 96 | 97 | 95 | 97 | 16,000 | 485 |
| 2011-10-20 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2011-10-19 | 99 | 99 | 97 | 97 | 42,000 | 485 |
| 2011-10-18 | 97 | 98 | 97 | 98 | 10,000 | 490 |
| 2011-10-17 | 99 | 99 | 98 | 98 | 4,000 | 490 |
| 2011-10-14 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-10-13 | 98 | 99 | 98 | 98 | 4,000 | 490 |
| 2011-10-12 | 97 | 97 | 96 | 96 | 16,000 | 480 |
| 2011-10-11 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-10-07 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2011-10-06 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-10-04 | 100 | 100 | 98 | 98 | 5,000 | 490 |
| 2011-10-03 | 103 | 103 | 100 | 100 | 8,000 | 500 |
| 2011-09-29 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-09-28 | 96 | 97 | 96 | 97 | 4,000 | 485 |
| 2011-09-27 | 97 | 101 | 96 | 101 | 4,000 | 505 |
| 2011-09-26 | 99 | 99 | 98 | 98 | 9,000 | 490 |
| 2011-09-22 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2011-09-21 | 100 | 103 | 100 | 103 | 4,000 | 515 |
| 2011-09-20 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2011-09-16 | 100 | 101 | 100 | 101 | 6,000 | 505 |
| 2011-09-15 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2011-09-14 | 102 | 102 | 101 | 101 | 2,000 | 505 |
| 2011-09-13 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-09-12 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2011-09-09 | 103 | 103 | 101 | 102 | 7,000 | 510 |
| 2011-09-07 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2011-09-06 | 103 | 104 | 103 | 103 | 4,000 | 515 |
| 2011-09-05 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2011-09-02 | 109 | 109 | 106 | 106 | 5,000 | 530 |
| 2011-09-01 | 108 | 109 | 108 | 109 | 14,000 | 545 |
| 2011-08-31 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2011-08-30 | 104 | 105 | 104 | 105 | 3,000 | 525 |
| 2011-08-29 | 105 | 105 | 104 | 104 | 3,000 | 520 |
| 2011-08-26 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2011-08-25 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-08-24 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 2011-08-23 | 102 | 104 | 102 | 104 | 8,000 | 520 |
| 2011-08-22 | 102 | 106 | 102 | 104 | 5,000 | 520 |
| 2011-08-19 | 105 | 105 | 104 | 104 | 5,000 | 520 |
| 2011-08-17 | 106 | 108 | 106 | 108 | 7,000 | 540 |
| 2011-08-16 | 109 | 109 | 105 | 108 | 10,000 | 540 |
| 2011-08-15 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2011-08-12 | 107 | 107 | 106 | 107 | 7,000 | 535 |
| 2011-08-11 | 103 | 105 | 103 | 105 | 13,000 | 525 |
| 2011-08-10 | 109 | 109 | 108 | 108 | 2,000 | 540 |
| 2011-08-09 | 106 | 108 | 103 | 108 | 12,000 | 540 |
| 2011-08-08 | 115 | 115 | 110 | 110 | 40,000 | 550 |
| 2011-08-05 | 113 | 113 | 110 | 112 | 24,000 | 560 |
| 2011-08-04 | 115 | 115 | 114 | 114 | 14,000 | 570 |
| 2011-08-03 | 116 | 116 | 115 | 115 | 21,000 | 575 |
| 2011-08-02 | 118 | 118 | 116 | 118 | 7,000 | 590 |
| 2011-08-01 | 116 | 120 | 116 | 118 | 42,000 | 590 |
| 2011-07-29 | 116 | 117 | 116 | 117 | 7,000 | 585 |
| 2011-07-28 | 118 | 118 | 117 | 117 | 9,000 | 585 |
| 2011-07-27 | 119 | 121 | 118 | 120 | 17,000 | 600 |
| 2011-07-26 | 119 | 119 | 118 | 118 | 7,000 | 590 |
| 2011-07-25 | 120 | 120 | 117 | 118 | 9,000 | 590 |
| 2011-07-22 | 119 | 120 | 118 | 120 | 20,000 | 600 |
| 2011-07-21 | 120 | 120 | 119 | 119 | 10,000 | 595 |
| 2011-07-20 | 120 | 123 | 119 | 121 | 9,000 | 605 |
| 2011-07-19 | 120 | 121 | 119 | 120 | 18,000 | 600 |
| 2011-07-15 | 124 | 124 | 121 | 123 | 32,000 | 615 |
| 2011-07-14 | 119 | 122 | 119 | 121 | 19,000 | 605 |
| 2011-07-13 | 118 | 119 | 118 | 118 | 5,000 | 590 |
| 2011-07-12 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2011-07-11 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2011-07-08 | 122 | 122 | 120 | 120 | 29,000 | 600 |
| 2011-07-07 | 120 | 120 | 118 | 120 | 13,000 | 600 |
| 2011-07-06 | 120 | 120 | 117 | 119 | 16,000 | 595 |
| 2011-07-05 | 121 | 123 | 121 | 122 | 5,000 | 610 |
| 2011-07-04 | 123 | 124 | 119 | 121 | 17,000 | 605 |
| 2011-07-01 | 123 | 123 | 123 | 123 | 16,000 | 615 |
| 2011-06-30 | 124 | 124 | 121 | 123 | 10,000 | 615 |
| 2011-06-29 | 119 | 124 | 118 | 124 | 23,000 | 620 |
| 2011-06-28 | 123 | 123 | 119 | 120 | 10,000 | 600 |
| 2011-06-27 | 123 | 124 | 122 | 123 | 9,000 | 615 |
| 2011-06-24 | 125 | 125 | 122 | 125 | 12,000 | 625 |
| 2011-06-23 | 122 | 125 | 121 | 125 | 15,000 | 625 |
| 2011-06-22 | 120 | 126 | 120 | 124 | 49,000 | 620 |
| 2011-06-21 | 117 | 123 | 116 | 119 | 16,000 | 595 |
| 2011-06-20 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2011-06-17 | 118 | 118 | 118 | 118 | 9,000 | 590 |
| 2011-06-16 | 118 | 120 | 115 | 115 | 16,000 | 575 |
| 2011-06-15 | 118 | 120 | 118 | 120 | 4,000 | 600 |
| 2011-06-14 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2011-06-13 | 113 | 117 | 113 | 116 | 17,000 | 580 |
| 2011-06-10 | 114 | 115 | 113 | 113 | 14,000 | 565 |
| 2011-06-09 | 113 | 114 | 113 | 114 | 2,000 | 570 |
| 2011-06-08 | 118 | 118 | 114 | 115 | 37,000 | 575 |
| 2011-06-07 | 115 | 118 | 113 | 118 | 15,000 | 590 |
| 2011-06-06 | 117 | 117 | 114 | 114 | 37,000 | 570 |
| 2011-06-03 | 119 | 120 | 119 | 119 | 4,000 | 595 |
| 2011-06-02 | 122 | 122 | 118 | 118 | 30,000 | 590 |
| 2011-06-01 | 121 | 122 | 121 | 122 | 11,000 | 610 |
| 2011-05-31 | 120 | 123 | 120 | 123 | 18,000 | 615 |
| 2011-05-30 | 119 | 120 | 119 | 120 | 39,000 | 600 |
| 2011-05-27 | 127 | 130 | 123 | 123 | 31,000 | 615 |
| 2011-05-26 | 119 | 130 | 119 | 130 | 20,000 | 650 |
| 2011-05-25 | 120 | 120 | 116 | 116 | 23,000 | 580 |
| 2011-05-24 | 120 | 120 | 119 | 119 | 5,000 | 595 |
| 2011-05-23 | 123 | 123 | 117 | 119 | 38,000 | 595 |
| 2011-05-20 | 124 | 124 | 123 | 124 | 5,000 | 620 |
| 2011-05-19 | 127 | 127 | 125 | 126 | 8,000 | 630 |
| 2011-05-18 | 127 | 127 | 122 | 127 | 47,000 | 635 |
| 2011-05-17 | 122 | 128 | 121 | 128 | 33,000 | 640 |
| 2011-05-16 | 128 | 128 | 125 | 126 | 29,000 | 630 |
| 2011-05-13 | 139 | 139 | 128 | 130 | 94,000 | 650 |
| 2011-05-12 | 140 | 144 | 138 | 144 | 27,000 | 720 |
| 2011-05-11 | 138 | 144 | 138 | 143 | 33,000 | 715 |
| 2011-05-10 | 144 | 144 | 140 | 140 | 25,000 | 700 |
| 2011-05-09 | 150 | 153 | 143 | 144 | 49,000 | 720 |
| 2011-05-06 | 137 | 148 | 137 | 148 | 80,000 | 740 |
| 2011-05-02 | 136 | 139 | 135 | 137 | 76,000 | 685 |
| 2011-04-28 | 143 | 143 | 136 | 140 | 44,000 | 700 |
| 2011-04-27 | 145 | 147 | 143 | 143 | 38,000 | 715 |
| 2011-04-26 | 146 | 146 | 141 | 141 | 82,000 | 705 |
| 2011-04-25 | 154 | 154 | 146 | 150 | 87,000 | 750 |
| 2011-04-22 | 162 | 162 | 155 | 157 | 54,000 | 785 |
| 2011-04-21 | 156 | 166 | 156 | 162 | 180,000 | 810 |
| 2011-04-20 | 155 | 160 | 154 | 156 | 111,000 | 780 |
| 2011-04-19 | 157 | 160 | 152 | 160 | 326,000 | 800 |
| 2011-04-18 | 180 | 193 | 159 | 164 | 1,608,000 | 820 |
| 2011-04-15 | 129 | 144 | 127 | 144 | 173,000 | 720 |
| 2011-04-14 | 124 | 131 | 120 | 130 | 71,000 | 650 |
| 2011-04-13 | 118 | 125 | 118 | 125 | 40,000 | 625 |
| 2011-04-12 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2011-04-11 | 117 | 126 | 117 | 126 | 9,000 | 630 |
| 2011-04-08 | 118 | 121 | 118 | 119 | 5,000 | 595 |
| 2011-04-07 | 123 | 123 | 116 | 116 | 14,000 | 580 |
| 2011-04-06 | 121 | 121 | 120 | 120 | 12,000 | 600 |
| 2011-04-05 | 129 | 129 | 122 | 122 | 28,000 | 610 |
| 2011-04-04 | 132 | 132 | 126 | 128 | 74,000 | 640 |
| 2011-04-01 | 123 | 132 | 122 | 130 | 67,000 | 650 |
| 2011-03-31 | 124 | 124 | 120 | 122 | 29,000 | 610 |
| 2011-03-30 | 119 | 122 | 116 | 122 | 19,000 | 610 |
| 2011-03-29 | 114 | 120 | 111 | 119 | 35,000 | 595 |
| 2011-03-28 | 123 | 125 | 117 | 117 | 72,000 | 585 |
| 2011-03-25 | 140 | 140 | 123 | 128 | 193,000 | 640 |
| 2011-03-24 | 120 | 145 | 120 | 140 | 605,000 | 700 |
| 2011-03-23 | 102 | 120 | 102 | 115 | 133,000 | 575 |
| 2011-03-22 | 103 | 104 | 99 | 99 | 27,000 | 495 |
| 2011-03-18 | 93 | 98 | 93 | 98 | 10,000 | 490 |
| 2011-03-17 | 91 | 95 | 89 | 91 | 25,000 | 455 |
| 2011-03-16 | 92 | 96 | 92 | 96 | 28,000 | 480 |
| 2011-03-15 | 93 | 95 | 81 | 91 | 46,000 | 455 |
| 2011-03-14 | 102 | 103 | 96 | 98 | 20,000 | 490 |
| 2011-03-11 | 106 | 107 | 106 | 107 | 6,000 | 535 |
| 2011-03-10 | 111 | 111 | 108 | 108 | 4,000 | 540 |
| 2011-03-09 | 109 | 111 | 108 | 111 | 11,000 | 555 |
| 2011-03-08 | 109 | 110 | 109 | 110 | 3,000 | 550 |
| 2011-03-07 | 109 | 109 | 108 | 108 | 6,000 | 540 |
| 2011-03-04 | 109 | 109 | 108 | 109 | 18,000 | 545 |
| 2011-03-03 | 107 | 110 | 107 | 109 | 22,000 | 545 |
| 2011-03-02 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2011-03-01 | 109 | 109 | 107 | 107 | 28,000 | 535 |
| 2011-02-28 | 108 | 109 | 106 | 109 | 16,000 | 545 |
| 2011-02-25 | 108 | 108 | 107 | 107 | 15,000 | 535 |
| 2011-02-24 | 109 | 109 | 108 | 108 | 27,000 | 540 |
| 2011-02-23 | 110 | 111 | 109 | 111 | 29,000 | 555 |
| 2011-02-22 | 111 | 112 | 111 | 111 | 20,000 | 555 |
| 2011-02-21 | 112 | 112 | 111 | 111 | 15,000 | 555 |
| 2011-02-18 | 112 | 112 | 112 | 112 | 13,000 | 560 |
| 2011-02-17 | 112 | 112 | 112 | 112 | 13,000 | 560 |
| 2011-02-16 | 112 | 113 | 112 | 112 | 16,000 | 560 |
| 2011-02-15 | 115 | 115 | 113 | 113 | 8,000 | 565 |
| 2011-02-14 | 112 | 112 | 111 | 112 | 32,000 | 560 |
| 2011-02-10 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 2011-02-09 | 112 | 113 | 111 | 111 | 24,000 | 555 |
| 2011-02-08 | 113 | 113 | 111 | 112 | 17,000 | 560 |
| 2011-02-07 | 113 | 114 | 113 | 114 | 6,000 | 570 |
| 2011-02-04 | 112 | 113 | 112 | 112 | 3,000 | 560 |
| 2011-02-03 | 112 | 115 | 110 | 114 | 86,000 | 570 |
| 2011-02-02 | 109 | 109 | 107 | 108 | 20,000 | 540 |
| 2011-02-01 | 108 | 108 | 106 | 107 | 32,000 | 535 |
| 2011-01-31 | 108 | 109 | 107 | 109 | 21,000 | 545 |
| 2011-01-28 | 109 | 109 | 108 | 108 | 6,000 | 540 |
| 2011-01-27 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2011-01-26 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2011-01-25 | 108 | 109 | 108 | 108 | 12,000 | 540 |
| 2011-01-24 | 109 | 109 | 108 | 109 | 24,000 | 545 |
| 2011-01-21 | 110 | 110 | 107 | 109 | 38,000 | 545 |
| 2011-01-20 | 113 | 113 | 111 | 112 | 16,000 | 560 |
| 2011-01-19 | 112 | 114 | 112 | 113 | 15,000 | 565 |
| 2011-01-18 | 113 | 113 | 111 | 112 | 18,000 | 560 |
| 2011-01-17 | 112 | 113 | 112 | 113 | 2,000 | 565 |
| 2011-01-14 | 113 | 114 | 110 | 112 | 36,000 | 560 |
| 2011-01-13 | 114 | 115 | 112 | 113 | 51,000 | 565 |
| 2011-01-12 | 114 | 114 | 111 | 112 | 21,000 | 560 |
| 2011-01-11 | 113 | 113 | 112 | 113 | 17,000 | 565 |
| 2011-01-07 | 112 | 113 | 111 | 113 | 35,000 | 565 |
| 2011-01-06 | 107 | 111 | 107 | 110 | 103,000 | 550 |
| 2011-01-05 | 107 | 108 | 106 | 106 | 17,000 | 530 |
| 2011-01-04 | 108 | 108 | 107 | 107 | 31,000 | 535 |
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
