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

6643 (株)戸上電機製作所 の時系列データ [2011年度]

6643 (株)戸上電機製作所の時系列データ [2011年度]