6643 (株)戸上電機製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 106 | 110 | 106 | 110 | 34,000 | 550 |
| 2012-12-27 | 105 | 107 | 105 | 106 | 21,000 | 530 |
| 2012-12-26 | 103 | 105 | 103 | 104 | 15,000 | 520 |
| 2012-12-25 | 102 | 104 | 102 | 103 | 32,000 | 515 |
| 2012-12-21 | 105 | 106 | 102 | 104 | 18,000 | 520 |
| 2012-12-20 | 107 | 107 | 106 | 107 | 10,000 | 535 |
| 2012-12-19 | 106 | 107 | 105 | 106 | 19,000 | 530 |
| 2012-12-18 | 106 | 107 | 105 | 105 | 10,000 | 525 |
| 2012-12-17 | 105 | 106 | 103 | 105 | 38,000 | 525 |
| 2012-12-14 | 104 | 104 | 102 | 103 | 20,000 | 515 |
| 2012-12-13 | 101 | 103 | 101 | 103 | 12,000 | 515 |
| 2012-12-12 | 102 | 102 | 101 | 101 | 5,000 | 505 |
| 2012-12-11 | 100 | 102 | 99 | 101 | 12,000 | 505 |
| 2012-12-10 | 101 | 101 | 100 | 100 | 9,000 | 500 |
| 2012-12-07 | 101 | 101 | 99 | 99 | 12,000 | 495 |
| 2012-12-06 | 99 | 100 | 98 | 99 | 17,000 | 495 |
| 2012-12-05 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2012-12-04 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2012-12-03 | 100 | 101 | 99 | 99 | 18,000 | 495 |
| 2012-11-30 | 99 | 99 | 97 | 99 | 8,000 | 495 |
| 2012-11-29 | 98 | 99 | 98 | 99 | 10,000 | 495 |
| 2012-11-28 | 98 | 99 | 98 | 98 | 16,000 | 490 |
| 2012-11-27 | 97 | 98 | 97 | 98 | 12,000 | 490 |
| 2012-11-26 | 95 | 96 | 95 | 96 | 7,000 | 480 |
| 2012-11-22 | 95 | 95 | 95 | 95 | 10,000 | 475 |
| 2012-11-21 | 94 | 95 | 94 | 95 | 8,000 | 475 |
| 2012-11-20 | 94 | 94 | 93 | 93 | 15,000 | 465 |
| 2012-11-19 | 93 | 94 | 92 | 93 | 24,000 | 465 |
| 2012-11-16 | 93 | 96 | 93 | 93 | 18,000 | 465 |
| 2012-11-15 | 92 | 94 | 90 | 92 | 30,000 | 460 |
| 2012-11-14 | 89 | 94 | 89 | 93 | 32,000 | 465 |
| 2012-11-13 | 90 | 91 | 90 | 90 | 22,000 | 450 |
| 2012-11-12 | 92 | 92 | 92 | 92 | 8,000 | 460 |
| 2012-11-09 | 93 | 93 | 92 | 92 | 6,000 | 460 |
| 2012-11-08 | 94 | 94 | 94 | 94 | 4,000 | 470 |
| 2012-11-07 | 97 | 97 | 96 | 96 | 6,000 | 480 |
| 2012-11-06 | 96 | 96 | 94 | 95 | 12,000 | 475 |
| 2012-11-05 | 97 | 97 | 95 | 97 | 62,000 | 485 |
| 2012-11-02 | 98 | 105 | 93 | 94 | 432,000 | 470 |
| 2012-11-01 | 89 | 89 | 88 | 88 | 11,000 | 440 |
| 2012-10-31 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2012-10-30 | 87 | 89 | 87 | 89 | 3,000 | 445 |
| 2012-10-29 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2012-10-26 | 89 | 89 | 89 | 89 | 9,000 | 445 |
| 2012-10-25 | 89 | 90 | 87 | 87 | 38,000 | 435 |
| 2012-10-24 | 88 | 88 | 88 | 88 | 11,000 | 440 |
| 2012-10-23 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2012-10-22 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2012-10-19 | 89 | 89 | 88 | 88 | 6,000 | 440 |
| 2012-10-18 | 88 | 88 | 88 | 88 | 3,000 | 440 |
| 2012-10-17 | 87 | 88 | 87 | 88 | 4,000 | 440 |
| 2012-10-16 | 89 | 89 | 87 | 87 | 3,000 | 435 |
| 2012-10-15 | 88 | 88 | 85 | 88 | 8,000 | 440 |
| 2012-10-11 | 87 | 89 | 87 | 89 | 2,000 | 445 |
| 2012-10-10 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2012-10-09 | 91 | 91 | 88 | 89 | 11,000 | 445 |
| 2012-10-05 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2012-10-04 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2012-10-03 | 90 | 91 | 87 | 89 | 16,000 | 445 |
| 2012-10-02 | 92 | 92 | 90 | 90 | 2,000 | 450 |
| 2012-10-01 | 91 | 91 | 90 | 91 | 14,000 | 455 |
| 2012-09-28 | 91 | 91 | 91 | 91 | 4,000 | 455 |
| 2012-09-27 | 91 | 91 | 90 | 90 | 8,000 | 450 |
| 2012-09-26 | 92 | 92 | 91 | 91 | 6,000 | 455 |
| 2012-09-25 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2012-09-24 | 91 | 91 | 90 | 90 | 6,000 | 450 |
| 2012-09-21 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2012-09-20 | 93 | 93 | 90 | 90 | 40,000 | 450 |
| 2012-09-19 | 91 | 92 | 91 | 92 | 9,000 | 460 |
| 2012-09-18 | 93 | 93 | 91 | 91 | 5,000 | 455 |
| 2012-09-14 | 91 | 91 | 91 | 91 | 4,000 | 455 |
| 2012-09-13 | 94 | 94 | 91 | 91 | 7,000 | 455 |
| 2012-09-12 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2012-09-11 | 91 | 92 | 91 | 92 | 2,000 | 460 |
| 2012-09-10 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2012-09-07 | 92 | 92 | 92 | 92 | 4,000 | 460 |
| 2012-09-06 | 91 | 91 | 91 | 91 | 4,000 | 455 |
| 2012-09-05 | 90 | 92 | 90 | 90 | 18,000 | 450 |
| 2012-09-04 | 94 | 94 | 91 | 91 | 14,000 | 455 |
| 2012-09-03 | 91 | 93 | 91 | 93 | 21,000 | 465 |
| 2012-08-31 | 92 | 94 | 91 | 94 | 14,000 | 470 |
| 2012-08-30 | 93 | 93 | 92 | 92 | 22,000 | 460 |
| 2012-08-29 | 93 | 94 | 93 | 94 | 5,000 | 470 |
| 2012-08-28 | 94 | 94 | 93 | 93 | 8,000 | 465 |
| 2012-08-27 | 95 | 95 | 94 | 94 | 7,000 | 470 |
| 2012-08-24 | 95 | 95 | 93 | 94 | 42,000 | 470 |
| 2012-08-23 | 96 | 96 | 95 | 95 | 11,000 | 475 |
| 2012-08-22 | 96 | 97 | 96 | 96 | 5,000 | 480 |
| 2012-08-20 | 96 | 97 | 96 | 97 | 10,000 | 485 |
| 2012-08-17 | 96 | 98 | 96 | 98 | 4,000 | 490 |
| 2012-08-16 | 96 | 98 | 96 | 98 | 10,000 | 490 |
| 2012-08-15 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2012-08-14 | 96 | 96 | 95 | 96 | 20,000 | 480 |
| 2012-08-13 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2012-08-10 | 98 | 98 | 98 | 98 | 9,000 | 490 |
| 2012-08-09 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2012-08-08 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2012-08-07 | 103 | 103 | 102 | 102 | 13,000 | 510 |
| 2012-08-06 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2012-08-03 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2012-08-02 | 101 | 102 | 98 | 99 | 8,000 | 495 |
| 2012-08-01 | 101 | 101 | 101 | 101 | 19,000 | 505 |
| 2012-07-31 | 100 | 100 | 99 | 100 | 7,000 | 500 |
| 2012-07-30 | 99 | 100 | 98 | 98 | 4,000 | 490 |
| 2012-07-27 | 97 | 98 | 97 | 98 | 3,000 | 490 |
| 2012-07-26 | 101 | 101 | 94 | 97 | 14,000 | 485 |
| 2012-07-25 | 101 | 101 | 99 | 101 | 18,000 | 505 |
| 2012-07-24 | 99 | 100 | 96 | 96 | 10,000 | 480 |
| 2012-07-23 | 95 | 99 | 95 | 99 | 3,000 | 495 |
| 2012-07-20 | 98 | 98 | 91 | 97 | 19,000 | 485 |
| 2012-07-19 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2012-07-18 | 100 | 103 | 100 | 103 | 4,000 | 515 |
| 2012-07-17 | 104 | 104 | 101 | 101 | 25,000 | 505 |
| 2012-07-13 | 104 | 105 | 103 | 104 | 9,000 | 520 |
| 2012-07-12 | 104 | 105 | 102 | 105 | 6,000 | 525 |
| 2012-07-11 | 104 | 104 | 102 | 104 | 5,000 | 520 |
| 2012-07-10 | 102 | 106 | 102 | 106 | 10,000 | 530 |
| 2012-07-09 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2012-07-06 | 102 | 104 | 101 | 101 | 16,000 | 505 |
| 2012-07-05 | 108 | 109 | 102 | 102 | 19,000 | 510 |
| 2012-07-04 | 101 | 107 | 101 | 106 | 35,000 | 530 |
| 2012-07-03 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2012-07-02 | 102 | 102 | 99 | 101 | 50,000 | 505 |
| 2012-06-29 | 99 | 101 | 98 | 101 | 13,000 | 505 |
| 2012-06-28 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2012-06-27 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2012-06-26 | 100 | 100 | 98 | 98 | 7,000 | 490 |
| 2012-06-25 | 98 | 100 | 98 | 100 | 4,000 | 500 |
| 2012-06-22 | 97 | 98 | 97 | 98 | 5,000 | 490 |
| 2012-06-21 | 95 | 98 | 94 | 97 | 48,000 | 485 |
| 2012-06-20 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2012-06-18 | 97 | 97 | 96 | 97 | 9,000 | 485 |
| 2012-06-15 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 2012-06-14 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 2012-06-13 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2012-06-11 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2012-06-08 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2012-06-07 | 96 | 97 | 96 | 96 | 9,000 | 480 |
| 2012-06-06 | 95 | 98 | 91 | 93 | 18,000 | 465 |
| 2012-06-05 | 95 | 95 | 94 | 95 | 25,000 | 475 |
| 2012-06-04 | 101 | 101 | 97 | 97 | 13,000 | 485 |
| 2012-06-01 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 2012-05-31 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2012-05-30 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2012-05-28 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2012-05-25 | 103 | 103 | 97 | 98 | 28,000 | 490 |
| 2012-05-23 | 99 | 103 | 99 | 100 | 10,000 | 500 |
| 2012-05-21 | 98 | 99 | 98 | 99 | 9,000 | 495 |
| 2012-05-18 | 100 | 100 | 97 | 99 | 12,000 | 495 |
| 2012-05-17 | 100 | 100 | 99 | 99 | 11,000 | 495 |
| 2012-05-16 | 99 | 102 | 99 | 102 | 8,000 | 510 |
| 2012-05-15 | 103 | 104 | 100 | 104 | 11,000 | 520 |
| 2012-05-14 | 103 | 106 | 103 | 105 | 13,000 | 525 |
| 2012-05-11 | 113 | 113 | 112 | 112 | 10,000 | 560 |
| 2012-05-10 | 110 | 114 | 110 | 113 | 15,000 | 565 |
| 2012-05-09 | 113 | 113 | 110 | 112 | 39,000 | 560 |
| 2012-05-08 | 104 | 110 | 104 | 110 | 7,000 | 550 |
| 2012-05-07 | 110 | 110 | 104 | 104 | 13,000 | 520 |
| 2012-05-02 | 113 | 113 | 109 | 110 | 6,000 | 550 |
| 2012-05-01 | 113 | 113 | 113 | 113 | 17,000 | 565 |
| 2012-04-27 | 112 | 113 | 112 | 113 | 4,000 | 565 |
| 2012-04-26 | 112 | 112 | 111 | 111 | 5,000 | 555 |
| 2012-04-24 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2012-04-23 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2012-04-19 | 108 | 112 | 108 | 112 | 8,000 | 560 |
| 2012-04-18 | 111 | 113 | 111 | 113 | 4,000 | 565 |
| 2012-04-17 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2012-04-13 | 111 | 113 | 111 | 112 | 6,000 | 560 |
| 2012-04-12 | 113 | 113 | 111 | 111 | 9,000 | 555 |
| 2012-04-10 | 113 | 116 | 113 | 116 | 5,000 | 580 |
| 2012-04-09 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2012-04-06 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2012-04-05 | 113 | 115 | 113 | 115 | 5,000 | 575 |
| 2012-04-04 | 118 | 118 | 115 | 117 | 13,000 | 585 |
| 2012-04-03 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 2012-04-02 | 119 | 121 | 119 | 119 | 17,000 | 595 |
| 2012-03-30 | 121 | 124 | 121 | 124 | 15,000 | 620 |
| 2012-03-29 | 119 | 119 | 118 | 118 | 13,000 | 590 |
| 2012-03-28 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2012-03-27 | 120 | 120 | 119 | 120 | 10,000 | 600 |
| 2012-03-23 | 124 | 125 | 121 | 121 | 55,000 | 605 |
| 2012-03-22 | 117 | 122 | 117 | 122 | 42,000 | 610 |
| 2012-03-21 | 117 | 118 | 117 | 117 | 22,000 | 585 |
| 2012-03-19 | 120 | 121 | 119 | 121 | 13,000 | 605 |
| 2012-03-16 | 118 | 119 | 118 | 119 | 24,000 | 595 |
| 2012-03-15 | 119 | 119 | 117 | 118 | 7,000 | 590 |
| 2012-03-14 | 119 | 119 | 118 | 119 | 13,000 | 595 |
| 2012-03-13 | 118 | 118 | 118 | 118 | 13,000 | 590 |
| 2012-03-12 | 119 | 119 | 119 | 119 | 16,000 | 595 |
| 2012-03-09 | 117 | 120 | 117 | 119 | 11,000 | 595 |
| 2012-03-08 | 119 | 120 | 118 | 118 | 7,000 | 590 |
| 2012-03-07 | 116 | 116 | 115 | 115 | 16,000 | 575 |
| 2012-03-06 | 118 | 118 | 115 | 118 | 27,000 | 590 |
| 2012-03-05 | 122 | 122 | 118 | 119 | 26,000 | 595 |
| 2012-03-02 | 121 | 123 | 121 | 123 | 10,000 | 615 |
| 2012-03-01 | 127 | 128 | 121 | 122 | 57,000 | 610 |
| 2012-02-29 | 122 | 126 | 121 | 125 | 46,000 | 625 |
| 2012-02-28 | 121 | 124 | 118 | 123 | 36,000 | 615 |
| 2012-02-27 | 125 | 126 | 121 | 123 | 79,000 | 615 |
| 2012-02-24 | 120 | 122 | 118 | 121 | 35,000 | 605 |
| 2012-02-23 | 113 | 130 | 113 | 118 | 299,000 | 590 |
| 2012-02-22 | 112 | 112 | 112 | 112 | 9,000 | 560 |
| 2012-02-21 | 111 | 111 | 110 | 110 | 6,000 | 550 |
| 2012-02-20 | 115 | 115 | 113 | 113 | 12,000 | 565 |
| 2012-02-17 | 113 | 115 | 113 | 115 | 4,000 | 575 |
| 2012-02-16 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2012-02-15 | 112 | 114 | 112 | 113 | 8,000 | 565 |
| 2012-02-14 | 112 | 115 | 112 | 114 | 17,000 | 570 |
| 2012-02-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2012-02-10 | 112 | 113 | 109 | 111 | 26,000 | 555 |
| 2012-02-09 | 114 | 116 | 113 | 115 | 20,000 | 575 |
| 2012-02-08 | 111 | 112 | 111 | 112 | 2,000 | 560 |
| 2012-02-07 | 110 | 112 | 110 | 111 | 13,000 | 555 |
| 2012-02-06 | 109 | 110 | 108 | 108 | 6,000 | 540 |
| 2012-02-03 | 110 | 110 | 105 | 105 | 6,000 | 525 |
| 2012-02-02 | 111 | 112 | 111 | 112 | 3,000 | 560 |
| 2012-02-01 | 111 | 111 | 108 | 110 | 12,000 | 550 |
| 2012-01-31 | 106 | 107 | 106 | 106 | 10,000 | 530 |
| 2012-01-30 | 106 | 108 | 103 | 107 | 12,000 | 535 |
| 2012-01-27 | 107 | 107 | 105 | 106 | 13,000 | 530 |
| 2012-01-26 | 109 | 112 | 107 | 107 | 15,000 | 535 |
| 2012-01-25 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2012-01-24 | 115 | 115 | 109 | 112 | 53,000 | 560 |
| 2012-01-23 | 104 | 129 | 104 | 113 | 242,000 | 565 |
| 2012-01-20 | 103 | 103 | 101 | 102 | 7,000 | 510 |
| 2012-01-19 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2012-01-18 | 101 | 102 | 100 | 100 | 25,000 | 500 |
| 2012-01-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2012-01-16 | 97 | 99 | 97 | 99 | 4,000 | 495 |
| 2012-01-13 | 100 | 100 | 97 | 98 | 10,000 | 490 |
| 2012-01-12 | 98 | 100 | 98 | 98 | 6,000 | 490 |
| 2012-01-11 | 96 | 99 | 96 | 98 | 17,000 | 490 |
| 2012-01-10 | 109 | 109 | 99 | 100 | 106,000 | 500 |
| 2012-01-06 | 102 | 102 | 101 | 101 | 2,000 | 505 |
| 2012-01-05 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2012-01-04 | 106 | 106 | 99 | 99 | 32,000 | 495 |
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
