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

6643 (株)戸上電機製作所 の時系列データ [2012年度]

6643 (株)戸上電機製作所の時系列データ [2012年度]