6643 (株)戸上電機製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 398 | 399 | 393 | 393 | 31,000 | 1,965 |
| 2014-12-29 | 405 | 405 | 396 | 399 | 54,000 | 1,995 |
| 2014-12-26 | 392 | 403 | 392 | 403 | 63,000 | 2,015 |
| 2014-12-25 | 396 | 399 | 387 | 391 | 90,000 | 1,955 |
| 2014-12-24 | 404 | 404 | 396 | 396 | 44,000 | 1,980 |
| 2014-12-22 | 403 | 406 | 395 | 403 | 126,000 | 2,015 |
| 2014-12-19 | 419 | 419 | 396 | 408 | 188,000 | 2,040 |
| 2014-12-18 | 380 | 435 | 380 | 408 | 495,000 | 2,040 |
| 2014-12-17 | 369 | 375 | 369 | 374 | 56,000 | 1,870 |
| 2014-12-16 | 374 | 378 | 363 | 368 | 80,000 | 1,840 |
| 2014-12-15 | 388 | 397 | 373 | 378 | 209,000 | 1,890 |
| 2014-12-12 | 380 | 391 | 379 | 389 | 99,000 | 1,945 |
| 2014-12-11 | 385 | 385 | 370 | 374 | 82,000 | 1,870 |
| 2014-12-10 | 383 | 393 | 382 | 382 | 120,000 | 1,910 |
| 2014-12-09 | 390 | 390 | 381 | 381 | 47,000 | 1,905 |
| 2014-12-08 | 391 | 394 | 389 | 392 | 23,000 | 1,960 |
| 2014-12-05 | 389 | 391 | 382 | 391 | 28,000 | 1,955 |
| 2014-12-04 | 385 | 395 | 384 | 390 | 59,000 | 1,950 |
| 2014-12-03 | 397 | 399 | 389 | 389 | 66,000 | 1,945 |
| 2014-12-02 | 405 | 405 | 396 | 396 | 44,000 | 1,980 |
| 2014-12-01 | 400 | 408 | 398 | 405 | 132,000 | 2,025 |
| 2014-11-28 | 401 | 403 | 392 | 403 | 73,000 | 2,015 |
| 2014-11-27 | 404 | 413 | 400 | 404 | 159,000 | 2,020 |
| 2014-11-26 | 396 | 408 | 391 | 402 | 187,000 | 2,010 |
| 2014-11-25 | 375 | 396 | 375 | 395 | 275,000 | 1,975 |
| 2014-11-21 | 373 | 376 | 370 | 375 | 32,000 | 1,875 |
| 2014-11-20 | 376 | 377 | 370 | 373 | 42,000 | 1,865 |
| 2014-11-19 | 375 | 378 | 368 | 375 | 100,000 | 1,875 |
| 2014-11-18 | 370 | 375 | 370 | 373 | 65,000 | 1,865 |
| 2014-11-17 | 371 | 371 | 364 | 368 | 62,000 | 1,840 |
| 2014-11-14 | 370 | 376 | 363 | 371 | 80,000 | 1,855 |
| 2014-11-13 | 367 | 370 | 361 | 362 | 106,000 | 1,810 |
| 2014-11-12 | 377 | 381 | 371 | 371 | 123,000 | 1,855 |
| 2014-11-11 | 396 | 396 | 372 | 378 | 288,000 | 1,890 |
| 2014-11-10 | 380 | 394 | 379 | 391 | 326,000 | 1,955 |
| 2014-11-07 | 380 | 388 | 368 | 380 | 801,000 | 1,900 |
| 2014-11-06 | 345 | 347 | 335 | 340 | 74,000 | 1,700 |
| 2014-11-05 | 343 | 347 | 341 | 345 | 44,000 | 1,725 |
| 2014-11-04 | 343 | 345 | 333 | 343 | 77,000 | 1,715 |
| 2014-10-31 | 320 | 330 | 320 | 327 | 69,000 | 1,635 |
| 2014-10-30 | 320 | 322 | 318 | 320 | 32,000 | 1,600 |
| 2014-10-29 | 316 | 321 | 315 | 319 | 63,000 | 1,595 |
| 2014-10-28 | 319 | 319 | 315 | 315 | 16,000 | 1,575 |
| 2014-10-27 | 321 | 321 | 316 | 320 | 20,000 | 1,600 |
| 2014-10-24 | 322 | 325 | 311 | 318 | 52,000 | 1,590 |
| 2014-10-23 | 321 | 323 | 316 | 320 | 30,000 | 1,600 |
| 2014-10-22 | 311 | 326 | 310 | 322 | 114,000 | 1,610 |
| 2014-10-21 | 311 | 311 | 301 | 303 | 63,000 | 1,515 |
| 2014-10-20 | 308 | 315 | 307 | 310 | 34,000 | 1,550 |
| 2014-10-17 | 300 | 304 | 292 | 298 | 82,000 | 1,490 |
| 2014-10-16 | 292 | 297 | 278 | 291 | 106,000 | 1,455 |
| 2014-10-15 | 292 | 301 | 291 | 300 | 149,000 | 1,500 |
| 2014-10-14 | 299 | 315 | 281 | 282 | 434,000 | 1,410 |
| 2014-10-10 | 330 | 338 | 320 | 328 | 125,000 | 1,640 |
| 2014-10-09 | 348 | 353 | 337 | 338 | 73,000 | 1,690 |
| 2014-10-08 | 342 | 350 | 340 | 348 | 53,000 | 1,740 |
| 2014-10-07 | 353 | 353 | 345 | 345 | 34,000 | 1,725 |
| 2014-10-06 | 354 | 354 | 346 | 349 | 63,000 | 1,745 |
| 2014-10-03 | 333 | 345 | 333 | 345 | 33,000 | 1,725 |
| 2014-10-02 | 340 | 346 | 336 | 336 | 78,000 | 1,680 |
| 2014-10-01 | 361 | 363 | 351 | 352 | 81,000 | 1,760 |
| 2014-09-30 | 369 | 369 | 358 | 365 | 65,000 | 1,825 |
| 2014-09-29 | 372 | 373 | 369 | 369 | 27,000 | 1,845 |
| 2014-09-26 | 372 | 376 | 365 | 373 | 43,000 | 1,865 |
| 2014-09-25 | 378 | 378 | 372 | 376 | 66,000 | 1,880 |
| 2014-09-24 | 367 | 374 | 367 | 370 | 42,000 | 1,850 |
| 2014-09-22 | 366 | 370 | 365 | 370 | 52,000 | 1,850 |
| 2014-09-19 | 379 | 379 | 370 | 373 | 63,000 | 1,865 |
| 2014-09-18 | 377 | 379 | 367 | 375 | 113,000 | 1,875 |
| 2014-09-17 | 385 | 385 | 371 | 379 | 60,000 | 1,895 |
| 2014-09-16 | 386 | 391 | 377 | 381 | 72,000 | 1,905 |
| 2014-09-12 | 376 | 395 | 376 | 386 | 169,000 | 1,930 |
| 2014-09-11 | 369 | 401 | 369 | 383 | 296,000 | 1,915 |
| 2014-09-10 | 364 | 370 | 361 | 367 | 49,000 | 1,835 |
| 2014-09-09 | 368 | 368 | 363 | 366 | 37,000 | 1,830 |
| 2014-09-08 | 355 | 366 | 355 | 362 | 43,000 | 1,810 |
| 2014-09-05 | 370 | 370 | 342 | 356 | 197,000 | 1,780 |
| 2014-09-04 | 374 | 374 | 365 | 366 | 37,000 | 1,830 |
| 2014-09-03 | 374 | 375 | 366 | 370 | 43,000 | 1,850 |
| 2014-09-02 | 377 | 387 | 370 | 371 | 174,000 | 1,855 |
| 2014-09-01 | 357 | 378 | 357 | 375 | 343,000 | 1,875 |
| 2014-08-29 | 346 | 356 | 345 | 355 | 94,000 | 1,775 |
| 2014-08-28 | 358 | 359 | 350 | 350 | 144,000 | 1,750 |
| 2014-08-27 | 360 | 360 | 355 | 358 | 62,000 | 1,790 |
| 2014-08-26 | 365 | 365 | 355 | 359 | 74,000 | 1,795 |
| 2014-08-25 | 355 | 368 | 355 | 362 | 160,000 | 1,810 |
| 2014-08-22 | 354 | 364 | 352 | 358 | 159,000 | 1,790 |
| 2014-08-21 | 347 | 356 | 340 | 354 | 198,000 | 1,770 |
| 2014-08-20 | 358 | 358 | 345 | 348 | 166,000 | 1,740 |
| 2014-08-19 | 355 | 363 | 341 | 359 | 331,000 | 1,795 |
| 2014-08-18 | 333 | 372 | 331 | 363 | 782,000 | 1,815 |
| 2014-08-15 | 324 | 337 | 322 | 335 | 449,000 | 1,675 |
| 2014-08-14 | 312 | 325 | 312 | 318 | 385,000 | 1,590 |
| 2014-08-13 | 302 | 314 | 299 | 310 | 227,000 | 1,550 |
| 2014-08-12 | 302 | 305 | 298 | 304 | 192,000 | 1,520 |
| 2014-08-11 | 305 | 318 | 297 | 303 | 483,000 | 1,515 |
| 2014-08-08 | 279 | 279 | 259 | 275 | 132,000 | 1,375 |
| 2014-08-07 | 283 | 283 | 270 | 274 | 113,000 | 1,370 |
| 2014-08-06 | 274 | 280 | 272 | 275 | 65,000 | 1,375 |
| 2014-08-05 | 283 | 283 | 274 | 274 | 85,000 | 1,370 |
| 2014-08-04 | 282 | 289 | 280 | 283 | 43,000 | 1,415 |
| 2014-08-01 | 283 | 292 | 279 | 282 | 84,000 | 1,410 |
| 2014-07-31 | 298 | 299 | 283 | 287 | 103,000 | 1,435 |
| 2014-07-30 | 305 | 305 | 296 | 297 | 66,000 | 1,485 |
| 2014-07-29 | 297 | 306 | 297 | 305 | 157,000 | 1,525 |
| 2014-07-28 | 296 | 298 | 295 | 296 | 31,000 | 1,480 |
| 2014-07-25 | 293 | 299 | 292 | 297 | 39,000 | 1,485 |
| 2014-07-24 | 296 | 297 | 293 | 293 | 15,000 | 1,465 |
| 2014-07-23 | 298 | 298 | 292 | 296 | 59,000 | 1,480 |
| 2014-07-22 | 295 | 299 | 295 | 299 | 74,000 | 1,495 |
| 2014-07-18 | 294 | 297 | 289 | 295 | 105,000 | 1,475 |
| 2014-07-17 | 301 | 303 | 295 | 300 | 122,000 | 1,500 |
| 2014-07-16 | 302 | 305 | 293 | 298 | 246,000 | 1,490 |
| 2014-07-15 | 315 | 325 | 301 | 305 | 746,000 | 1,525 |
| 2014-07-14 | 299 | 311 | 289 | 299 | 530,000 | 1,495 |
| 2014-07-11 | 283 | 338 | 280 | 299 | 1,253,000 | 1,495 |
| 2014-07-10 | 287 | 287 | 281 | 281 | 35,000 | 1,405 |
| 2014-07-09 | 285 | 287 | 280 | 282 | 54,000 | 1,410 |
| 2014-07-08 | 285 | 291 | 279 | 289 | 121,000 | 1,445 |
| 2014-07-07 | 280 | 286 | 280 | 284 | 76,000 | 1,420 |
| 2014-07-04 | 278 | 283 | 278 | 280 | 92,000 | 1,400 |
| 2014-07-03 | 279 | 280 | 274 | 278 | 52,000 | 1,390 |
| 2014-07-02 | 283 | 283 | 278 | 280 | 31,000 | 1,400 |
| 2014-07-01 | 282 | 282 | 278 | 280 | 41,000 | 1,400 |
| 2014-06-30 | 279 | 283 | 277 | 279 | 66,000 | 1,395 |
| 2014-06-27 | 285 | 286 | 268 | 278 | 162,000 | 1,390 |
| 2014-06-26 | 293 | 293 | 285 | 288 | 45,000 | 1,440 |
| 2014-06-25 | 292 | 296 | 289 | 289 | 84,000 | 1,445 |
| 2014-06-24 | 288 | 302 | 284 | 295 | 185,000 | 1,475 |
| 2014-06-23 | 288 | 306 | 287 | 291 | 474,000 | 1,455 |
| 2014-06-20 | 288 | 293 | 277 | 284 | 479,000 | 1,420 |
| 2014-06-19 | 258 | 275 | 251 | 268 | 234,000 | 1,340 |
| 2014-06-18 | 254 | 255 | 253 | 254 | 8,000 | 1,270 |
| 2014-06-17 | 256 | 256 | 251 | 255 | 36,000 | 1,275 |
| 2014-06-16 | 263 | 264 | 255 | 256 | 37,000 | 1,280 |
| 2014-06-13 | 259 | 269 | 252 | 263 | 51,000 | 1,315 |
| 2014-06-12 | 263 | 267 | 260 | 261 | 31,000 | 1,305 |
| 2014-06-11 | 259 | 265 | 258 | 262 | 42,000 | 1,310 |
| 2014-06-10 | 258 | 258 | 256 | 257 | 104,000 | 1,285 |
| 2014-06-09 | 255 | 255 | 253 | 255 | 15,000 | 1,275 |
| 2014-06-06 | 250 | 252 | 250 | 251 | 19,000 | 1,255 |
| 2014-06-05 | 248 | 250 | 247 | 248 | 21,000 | 1,240 |
| 2014-06-04 | 247 | 251 | 247 | 247 | 14,000 | 1,235 |
| 2014-06-03 | 248 | 250 | 245 | 249 | 34,000 | 1,245 |
| 2014-06-02 | 248 | 252 | 246 | 246 | 30,000 | 1,230 |
| 2014-05-30 | 244 | 250 | 240 | 250 | 47,000 | 1,250 |
| 2014-05-29 | 245 | 245 | 241 | 245 | 20,000 | 1,225 |
| 2014-05-28 | 246 | 247 | 244 | 247 | 13,000 | 1,235 |
| 2014-05-27 | 242 | 245 | 240 | 243 | 34,000 | 1,215 |
| 2014-05-26 | 240 | 244 | 240 | 241 | 20,000 | 1,205 |
| 2014-05-23 | 228 | 238 | 227 | 238 | 61,000 | 1,190 |
| 2014-05-22 | 224 | 226 | 222 | 224 | 33,000 | 1,120 |
| 2014-05-21 | 217 | 222 | 215 | 221 | 29,000 | 1,105 |
| 2014-05-20 | 217 | 221 | 216 | 218 | 64,000 | 1,090 |
| 2014-05-19 | 226 | 229 | 215 | 215 | 168,000 | 1,075 |
| 2014-05-16 | 234 | 235 | 225 | 229 | 134,000 | 1,145 |
| 2014-05-15 | 239 | 243 | 238 | 241 | 45,000 | 1,205 |
| 2014-05-14 | 243 | 243 | 239 | 243 | 85,000 | 1,215 |
| 2014-05-13 | 264 | 265 | 235 | 241 | 470,000 | 1,205 |
| 2014-05-12 | 270 | 273 | 266 | 272 | 95,000 | 1,360 |
| 2014-05-09 | 277 | 277 | 270 | 271 | 71,000 | 1,355 |
| 2014-05-08 | 279 | 280 | 274 | 280 | 45,000 | 1,400 |
| 2014-05-07 | 282 | 282 | 277 | 279 | 32,000 | 1,395 |
| 2014-05-02 | 276 | 279 | 274 | 279 | 26,000 | 1,395 |
| 2014-05-01 | 274 | 278 | 273 | 276 | 33,000 | 1,380 |
| 2014-04-30 | 280 | 281 | 276 | 277 | 42,000 | 1,385 |
| 2014-04-28 | 285 | 285 | 279 | 281 | 32,000 | 1,405 |
| 2014-04-25 | 283 | 288 | 282 | 288 | 18,000 | 1,440 |
| 2014-04-24 | 288 | 290 | 281 | 281 | 40,000 | 1,405 |
| 2014-04-23 | 286 | 288 | 282 | 287 | 38,000 | 1,435 |
| 2014-04-22 | 297 | 297 | 284 | 284 | 49,000 | 1,420 |
| 2014-04-21 | 294 | 301 | 294 | 298 | 57,000 | 1,490 |
| 2014-04-18 | 291 | 291 | 285 | 289 | 25,000 | 1,445 |
| 2014-04-17 | 280 | 294 | 277 | 291 | 111,000 | 1,455 |
| 2014-04-16 | 278 | 283 | 270 | 280 | 61,000 | 1,400 |
| 2014-04-15 | 273 | 277 | 273 | 274 | 20,000 | 1,370 |
| 2014-04-14 | 273 | 275 | 268 | 270 | 50,000 | 1,350 |
| 2014-04-11 | 271 | 280 | 265 | 273 | 112,000 | 1,365 |
| 2014-04-10 | 290 | 293 | 282 | 284 | 43,000 | 1,420 |
| 2014-04-09 | 281 | 293 | 277 | 290 | 127,000 | 1,450 |
| 2014-04-08 | 295 | 295 | 285 | 285 | 79,000 | 1,425 |
| 2014-04-07 | 299 | 299 | 295 | 297 | 63,000 | 1,485 |
| 2014-04-04 | 303 | 306 | 299 | 303 | 102,000 | 1,515 |
| 2014-04-03 | 303 | 318 | 300 | 306 | 324,000 | 1,530 |
| 2014-04-02 | 302 | 302 | 298 | 299 | 46,000 | 1,495 |
| 2014-04-01 | 296 | 301 | 294 | 301 | 93,000 | 1,505 |
| 2014-03-31 | 304 | 306 | 294 | 296 | 163,000 | 1,480 |
| 2014-03-28 | 291 | 305 | 288 | 301 | 134,000 | 1,505 |
| 2014-03-27 | 284 | 293 | 282 | 293 | 59,000 | 1,465 |
| 2014-03-26 | 297 | 297 | 286 | 287 | 168,000 | 1,435 |
| 2014-03-25 | 300 | 300 | 294 | 296 | 44,000 | 1,480 |
| 2014-03-24 | 299 | 300 | 289 | 296 | 133,000 | 1,480 |
| 2014-03-20 | 309 | 310 | 293 | 296 | 282,000 | 1,480 |
| 2014-03-19 | 321 | 328 | 304 | 310 | 263,000 | 1,550 |
| 2014-03-18 | 315 | 322 | 315 | 320 | 199,000 | 1,600 |
| 2014-03-17 | 309 | 322 | 300 | 307 | 239,000 | 1,535 |
| 2014-03-14 | 309 | 315 | 305 | 307 | 215,000 | 1,535 |
| 2014-03-13 | 314 | 320 | 311 | 317 | 138,000 | 1,585 |
| 2014-03-12 | 317 | 319 | 313 | 313 | 133,000 | 1,565 |
| 2014-03-11 | 331 | 333 | 315 | 322 | 327,000 | 1,610 |
| 2014-03-10 | 332 | 339 | 329 | 331 | 290,000 | 1,655 |
| 2014-03-07 | 330 | 333 | 328 | 329 | 326,000 | 1,645 |
| 2014-03-06 | 319 | 329 | 319 | 325 | 272,000 | 1,625 |
| 2014-03-05 | 315 | 322 | 314 | 322 | 273,000 | 1,610 |
| 2014-03-04 | 307 | 315 | 307 | 311 | 244,000 | 1,555 |
| 2014-03-03 | 304 | 314 | 281 | 313 | 526,000 | 1,565 |
| 2014-02-28 | 311 | 316 | 297 | 303 | 432,000 | 1,515 |
| 2014-02-27 | 316 | 324 | 306 | 311 | 497,000 | 1,555 |
| 2014-02-26 | 325 | 329 | 317 | 318 | 436,000 | 1,590 |
| 2014-02-25 | 338 | 340 | 326 | 327 | 461,000 | 1,635 |
| 2014-02-24 | 334 | 359 | 327 | 331 | 1,325,000 | 1,655 |
| 2014-02-21 | 325 | 346 | 309 | 338 | 1,045,000 | 1,690 |
| 2014-02-20 | 333 | 335 | 312 | 325 | 1,004,000 | 1,625 |
| 2014-02-19 | 319 | 349 | 316 | 341 | 2,243,000 | 1,705 |
| 2014-02-18 | 305 | 316 | 302 | 312 | 776,000 | 1,560 |
| 2014-02-17 | 300 | 355 | 287 | 316 | 1,799,000 | 1,580 |
| 2014-02-14 | 296 | 298 | 268 | 292 | 1,319,000 | 1,460 |
| 2014-02-13 | 307 | 317 | 286 | 300 | 3,627,000 | 1,500 |
| 2014-02-12 | 305 | 305 | 300 | 305 | 1,474,000 | 1,525 |
| 2014-02-10 | 226 | 240 | 216 | 225 | 429,000 | 1,125 |
| 2014-02-07 | 206 | 221 | 206 | 215 | 159,000 | 1,075 |
| 2014-02-06 | 201 | 206 | 196 | 200 | 43,000 | 1,000 |
| 2014-02-05 | 197 | 209 | 193 | 201 | 144,000 | 1,005 |
| 2014-02-04 | 184 | 200 | 180 | 194 | 313,000 | 970 |
| 2014-02-03 | 214 | 218 | 200 | 202 | 269,000 | 1,010 |
| 2014-01-31 | 230 | 233 | 217 | 221 | 152,000 | 1,105 |
| 2014-01-30 | 238 | 239 | 221 | 225 | 202,000 | 1,125 |
| 2014-01-29 | 244 | 246 | 243 | 245 | 78,000 | 1,225 |
| 2014-01-28 | 236 | 245 | 233 | 240 | 126,000 | 1,200 |
| 2014-01-27 | 228 | 234 | 228 | 233 | 141,000 | 1,165 |
| 2014-01-24 | 238 | 249 | 230 | 241 | 157,000 | 1,205 |
| 2014-01-23 | 254 | 254 | 240 | 242 | 239,000 | 1,210 |
| 2014-01-22 | 265 | 265 | 252 | 253 | 196,000 | 1,265 |
| 2014-01-21 | 252 | 265 | 251 | 260 | 503,000 | 1,300 |
| 2014-01-20 | 244 | 290 | 241 | 268 | 1,947,000 | 1,340 |
| 2014-01-17 | 234 | 237 | 229 | 236 | 171,000 | 1,180 |
| 2014-01-16 | 235 | 252 | 228 | 234 | 632,000 | 1,170 |
| 2014-01-15 | 215 | 233 | 215 | 233 | 339,000 | 1,165 |
| 2014-01-14 | 213 | 218 | 211 | 214 | 125,000 | 1,070 |
| 2014-01-10 | 220 | 220 | 212 | 215 | 176,000 | 1,075 |
| 2014-01-09 | 216 | 223 | 216 | 218 | 192,000 | 1,090 |
| 2014-01-08 | 215 | 220 | 211 | 216 | 110,000 | 1,080 |
| 2014-01-07 | 220 | 221 | 215 | 215 | 115,000 | 1,075 |
| 2014-01-06 | 219 | 220 | 211 | 215 | 221,000 | 1,075 |
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
