6643 (株)戸上電機製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 566 | 570 | 561 | 569 | 50,000 | 2,845 |
| 2015-12-29 | 560 | 565 | 560 | 563 | 22,000 | 2,815 |
| 2015-12-28 | 547 | 565 | 547 | 562 | 38,000 | 2,810 |
| 2015-12-25 | 547 | 550 | 536 | 550 | 65,000 | 2,750 |
| 2015-12-24 | 562 | 564 | 539 | 543 | 166,000 | 2,715 |
| 2015-12-22 | 565 | 568 | 557 | 562 | 55,000 | 2,810 |
| 2015-12-21 | 555 | 565 | 553 | 565 | 55,000 | 2,825 |
| 2015-12-18 | 563 | 568 | 561 | 561 | 44,000 | 2,805 |
| 2015-12-17 | 570 | 574 | 559 | 568 | 78,000 | 2,840 |
| 2015-12-16 | 554 | 563 | 553 | 562 | 76,000 | 2,810 |
| 2015-12-15 | 560 | 563 | 547 | 550 | 104,000 | 2,750 |
| 2015-12-14 | 544 | 550 | 535 | 550 | 62,000 | 2,750 |
| 2015-12-11 | 535 | 557 | 535 | 546 | 77,000 | 2,730 |
| 2015-12-10 | 535 | 541 | 532 | 533 | 80,000 | 2,665 |
| 2015-12-09 | 550 | 550 | 536 | 539 | 107,000 | 2,695 |
| 2015-12-08 | 560 | 562 | 550 | 551 | 73,000 | 2,755 |
| 2015-12-07 | 567 | 570 | 560 | 561 | 93,000 | 2,805 |
| 2015-12-04 | 557 | 577 | 557 | 565 | 102,000 | 2,825 |
| 2015-12-03 | 573 | 577 | 568 | 572 | 115,000 | 2,860 |
| 2015-12-02 | 576 | 580 | 574 | 577 | 119,000 | 2,885 |
| 2015-12-01 | 570 | 583 | 570 | 579 | 133,000 | 2,895 |
| 2015-11-30 | 554 | 581 | 554 | 579 | 215,000 | 2,895 |
| 2015-11-27 | 553 | 557 | 548 | 552 | 90,000 | 2,760 |
| 2015-11-26 | 559 | 559 | 548 | 555 | 123,000 | 2,775 |
| 2015-11-25 | 545 | 555 | 544 | 553 | 95,000 | 2,765 |
| 2015-11-24 | 535 | 546 | 535 | 543 | 75,000 | 2,715 |
| 2015-11-20 | 532 | 538 | 530 | 530 | 52,000 | 2,650 |
| 2015-11-19 | 527 | 547 | 527 | 535 | 89,000 | 2,675 |
| 2015-11-18 | 526 | 531 | 524 | 527 | 75,000 | 2,635 |
| 2015-11-17 | 531 | 535 | 526 | 526 | 115,000 | 2,630 |
| 2015-11-16 | 527 | 534 | 523 | 527 | 84,000 | 2,635 |
| 2015-11-13 | 534 | 545 | 532 | 537 | 153,000 | 2,685 |
| 2015-11-12 | 557 | 557 | 535 | 541 | 257,000 | 2,705 |
| 2015-11-11 | 557 | 560 | 554 | 557 | 169,000 | 2,785 |
| 2015-11-10 | 555 | 567 | 551 | 559 | 203,000 | 2,795 |
| 2015-11-09 | 566 | 570 | 545 | 549 | 430,000 | 2,745 |
| 2015-11-06 | 591 | 595 | 553 | 566 | 686,000 | 2,830 |
| 2015-11-05 | 608 | 618 | 598 | 598 | 541,000 | 2,990 |
| 2015-11-04 | 749 | 749 | 698 | 698 | 259,000 | 3,490 |
| 2015-11-02 | 716 | 739 | 716 | 739 | 193,000 | 3,695 |
| 2015-10-30 | 720 | 728 | 706 | 721 | 133,000 | 3,605 |
| 2015-10-29 | 706 | 720 | 706 | 717 | 126,000 | 3,585 |
| 2015-10-28 | 687 | 715 | 684 | 712 | 352,000 | 3,560 |
| 2015-10-27 | 675 | 691 | 675 | 687 | 135,000 | 3,435 |
| 2015-10-26 | 678 | 679 | 671 | 679 | 87,000 | 3,395 |
| 2015-10-23 | 677 | 677 | 666 | 670 | 42,000 | 3,350 |
| 2015-10-22 | 670 | 673 | 666 | 669 | 46,000 | 3,345 |
| 2015-10-21 | 678 | 678 | 669 | 670 | 79,000 | 3,350 |
| 2015-10-20 | 677 | 680 | 668 | 680 | 72,000 | 3,400 |
| 2015-10-19 | 686 | 687 | 675 | 677 | 44,000 | 3,385 |
| 2015-10-16 | 672 | 688 | 667 | 685 | 125,000 | 3,425 |
| 2015-10-15 | 660 | 684 | 652 | 670 | 159,000 | 3,350 |
| 2015-10-14 | 709 | 709 | 663 | 670 | 260,000 | 3,350 |
| 2015-10-13 | 679 | 709 | 666 | 699 | 201,000 | 3,495 |
| 2015-10-09 | 648 | 669 | 642 | 669 | 122,000 | 3,345 |
| 2015-10-08 | 645 | 657 | 630 | 638 | 138,000 | 3,190 |
| 2015-10-07 | 665 | 665 | 642 | 654 | 100,000 | 3,270 |
| 2015-10-06 | 667 | 672 | 654 | 665 | 113,000 | 3,325 |
| 2015-10-05 | 659 | 671 | 656 | 667 | 177,000 | 3,335 |
| 2015-10-02 | 628 | 649 | 618 | 649 | 126,000 | 3,245 |
| 2015-10-01 | 610 | 638 | 607 | 631 | 137,000 | 3,155 |
| 2015-09-30 | 603 | 611 | 601 | 603 | 68,000 | 3,015 |
| 2015-09-29 | 606 | 615 | 582 | 588 | 122,000 | 2,940 |
| 2015-09-28 | 616 | 635 | 616 | 624 | 90,000 | 3,120 |
| 2015-09-25 | 627 | 639 | 611 | 612 | 208,000 | 3,060 |
| 2015-09-24 | 644 | 648 | 623 | 629 | 135,000 | 3,145 |
| 2015-09-18 | 646 | 665 | 636 | 662 | 142,000 | 3,310 |
| 2015-09-17 | 676 | 676 | 646 | 653 | 165,000 | 3,265 |
| 2015-09-16 | 681 | 695 | 655 | 670 | 299,000 | 3,350 |
| 2015-09-15 | 663 | 687 | 654 | 680 | 388,000 | 3,400 |
| 2015-09-14 | 624 | 673 | 624 | 665 | 615,000 | 3,325 |
| 2015-09-11 | 600 | 626 | 590 | 623 | 492,000 | 3,115 |
| 2015-09-10 | 573 | 598 | 573 | 597 | 143,000 | 2,985 |
| 2015-09-09 | 576 | 585 | 569 | 583 | 174,000 | 2,915 |
| 2015-09-08 | 556 | 583 | 556 | 559 | 162,000 | 2,795 |
| 2015-09-07 | 536 | 555 | 536 | 551 | 87,000 | 2,755 |
| 2015-09-04 | 575 | 575 | 538 | 552 | 323,000 | 2,760 |
| 2015-09-03 | 555 | 589 | 550 | 583 | 652,000 | 2,915 |
| 2015-09-02 | 492 | 510 | 492 | 508 | 82,000 | 2,540 |
| 2015-09-01 | 512 | 523 | 505 | 505 | 92,000 | 2,525 |
| 2015-08-31 | 531 | 531 | 512 | 522 | 39,000 | 2,610 |
| 2015-08-28 | 525 | 528 | 520 | 524 | 52,000 | 2,620 |
| 2015-08-27 | 515 | 530 | 508 | 515 | 87,000 | 2,575 |
| 2015-08-26 | 499 | 519 | 490 | 511 | 132,000 | 2,555 |
| 2015-08-25 | 462 | 513 | 456 | 489 | 206,000 | 2,445 |
| 2015-08-24 | 513 | 527 | 488 | 494 | 203,000 | 2,470 |
| 2015-08-21 | 543 | 555 | 539 | 540 | 105,000 | 2,700 |
| 2015-08-20 | 565 | 567 | 561 | 563 | 34,000 | 2,815 |
| 2015-08-19 | 571 | 574 | 555 | 567 | 109,000 | 2,835 |
| 2015-08-18 | 572 | 572 | 566 | 568 | 52,000 | 2,840 |
| 2015-08-17 | 584 | 585 | 575 | 578 | 33,000 | 2,890 |
| 2015-08-14 | 577 | 583 | 574 | 583 | 70,000 | 2,915 |
| 2015-08-13 | 570 | 577 | 570 | 577 | 55,000 | 2,885 |
| 2015-08-12 | 584 | 587 | 562 | 570 | 142,000 | 2,850 |
| 2015-08-11 | 592 | 593 | 570 | 589 | 103,000 | 2,945 |
| 2015-08-10 | 605 | 611 | 595 | 595 | 125,000 | 2,975 |
| 2015-08-07 | 601 | 614 | 600 | 612 | 249,000 | 3,060 |
| 2015-08-06 | 586 | 593 | 577 | 593 | 189,000 | 2,965 |
| 2015-08-05 | 590 | 591 | 580 | 586 | 150,000 | 2,930 |
| 2015-08-04 | 566 | 596 | 560 | 587 | 492,000 | 2,935 |
| 2015-08-03 | 572 | 577 | 553 | 566 | 733,000 | 2,830 |
| 2015-07-31 | 485 | 502 | 481 | 502 | 65,000 | 2,510 |
| 2015-07-30 | 472 | 482 | 472 | 482 | 41,000 | 2,410 |
| 2015-07-29 | 475 | 475 | 468 | 469 | 29,000 | 2,345 |
| 2015-07-28 | 464 | 472 | 462 | 471 | 30,000 | 2,355 |
| 2015-07-27 | 466 | 466 | 460 | 466 | 42,000 | 2,330 |
| 2015-07-24 | 470 | 470 | 465 | 468 | 38,000 | 2,340 |
| 2015-07-23 | 470 | 473 | 470 | 471 | 37,000 | 2,355 |
| 2015-07-22 | 479 | 479 | 472 | 472 | 55,000 | 2,360 |
| 2015-07-21 | 489 | 489 | 479 | 482 | 66,000 | 2,410 |
| 2015-07-17 | 495 | 495 | 484 | 489 | 43,000 | 2,445 |
| 2015-07-16 | 495 | 495 | 492 | 495 | 23,000 | 2,475 |
| 2015-07-15 | 497 | 497 | 492 | 495 | 30,000 | 2,475 |
| 2015-07-14 | 486 | 496 | 486 | 494 | 47,000 | 2,470 |
| 2015-07-13 | 480 | 487 | 480 | 487 | 41,000 | 2,435 |
| 2015-07-10 | 485 | 486 | 478 | 481 | 58,000 | 2,405 |
| 2015-07-09 | 467 | 486 | 450 | 486 | 117,000 | 2,430 |
| 2015-07-08 | 503 | 503 | 485 | 488 | 64,000 | 2,440 |
| 2015-07-07 | 496 | 503 | 495 | 503 | 41,000 | 2,515 |
| 2015-07-06 | 500 | 500 | 493 | 494 | 30,000 | 2,470 |
| 2015-07-03 | 506 | 506 | 500 | 504 | 34,000 | 2,520 |
| 2015-07-02 | 507 | 507 | 503 | 506 | 17,000 | 2,530 |
| 2015-07-01 | 502 | 505 | 500 | 504 | 35,000 | 2,520 |
| 2015-06-30 | 497 | 504 | 496 | 501 | 49,000 | 2,505 |
| 2015-06-29 | 501 | 507 | 492 | 507 | 126,000 | 2,535 |
| 2015-06-26 | 514 | 514 | 504 | 510 | 65,000 | 2,550 |
| 2015-06-25 | 511 | 512 | 508 | 512 | 39,000 | 2,560 |
| 2015-06-24 | 510 | 513 | 508 | 511 | 59,000 | 2,555 |
| 2015-06-23 | 515 | 517 | 509 | 510 | 67,000 | 2,550 |
| 2015-06-22 | 512 | 519 | 509 | 513 | 66,000 | 2,565 |
| 2015-06-19 | 514 | 519 | 511 | 515 | 87,000 | 2,575 |
| 2015-06-18 | 521 | 522 | 513 | 521 | 48,000 | 2,605 |
| 2015-06-17 | 517 | 530 | 511 | 527 | 87,000 | 2,635 |
| 2015-06-16 | 530 | 530 | 516 | 517 | 56,000 | 2,585 |
| 2015-06-15 | 531 | 535 | 521 | 526 | 105,000 | 2,630 |
| 2015-06-12 | 536 | 540 | 530 | 539 | 89,000 | 2,695 |
| 2015-06-11 | 546 | 546 | 539 | 540 | 22,000 | 2,700 |
| 2015-06-10 | 542 | 550 | 537 | 539 | 66,000 | 2,695 |
| 2015-06-09 | 548 | 550 | 542 | 547 | 64,000 | 2,735 |
| 2015-06-08 | 546 | 556 | 542 | 553 | 95,000 | 2,765 |
| 2015-06-05 | 545 | 546 | 540 | 546 | 51,000 | 2,730 |
| 2015-06-04 | 540 | 550 | 540 | 546 | 116,000 | 2,730 |
| 2015-06-03 | 540 | 540 | 533 | 538 | 55,000 | 2,690 |
| 2015-06-02 | 535 | 543 | 535 | 542 | 74,000 | 2,710 |
| 2015-06-01 | 522 | 536 | 520 | 536 | 118,000 | 2,680 |
| 2015-05-29 | 528 | 532 | 523 | 523 | 138,000 | 2,615 |
| 2015-05-28 | 541 | 541 | 524 | 528 | 213,000 | 2,640 |
| 2015-05-27 | 545 | 545 | 532 | 544 | 97,000 | 2,720 |
| 2015-05-26 | 556 | 559 | 541 | 545 | 47,000 | 2,725 |
| 2015-05-25 | 553 | 565 | 552 | 560 | 89,000 | 2,800 |
| 2015-05-22 | 543 | 554 | 543 | 553 | 58,000 | 2,765 |
| 2015-05-21 | 552 | 555 | 543 | 543 | 136,000 | 2,715 |
| 2015-05-20 | 546 | 556 | 545 | 550 | 133,000 | 2,750 |
| 2015-05-19 | 538 | 544 | 533 | 544 | 156,000 | 2,720 |
| 2015-05-18 | 529 | 540 | 524 | 533 | 241,000 | 2,665 |
| 2015-05-15 | 513 | 519 | 508 | 519 | 124,000 | 2,595 |
| 2015-05-14 | 502 | 509 | 499 | 499 | 108,000 | 2,495 |
| 2015-05-13 | 505 | 510 | 500 | 506 | 89,000 | 2,530 |
| 2015-05-12 | 520 | 520 | 503 | 510 | 181,000 | 2,550 |
| 2015-05-11 | 529 | 536 | 524 | 525 | 268,000 | 2,625 |
| 2015-05-08 | 545 | 554 | 537 | 540 | 173,000 | 2,700 |
| 2015-05-07 | 524 | 542 | 520 | 540 | 120,000 | 2,700 |
| 2015-05-01 | 510 | 524 | 507 | 518 | 139,000 | 2,590 |
| 2015-04-30 | 515 | 516 | 513 | 513 | 67,000 | 2,565 |
| 2015-04-28 | 517 | 523 | 514 | 517 | 102,000 | 2,585 |
| 2015-04-27 | 530 | 530 | 517 | 518 | 87,000 | 2,590 |
| 2015-04-24 | 528 | 528 | 521 | 525 | 84,000 | 2,625 |
| 2015-04-23 | 533 | 537 | 528 | 528 | 71,000 | 2,640 |
| 2015-04-22 | 544 | 544 | 530 | 531 | 95,000 | 2,655 |
| 2015-04-21 | 540 | 545 | 534 | 534 | 56,000 | 2,670 |
| 2015-04-20 | 542 | 543 | 536 | 537 | 76,000 | 2,685 |
| 2015-04-17 | 553 | 553 | 546 | 546 | 49,000 | 2,730 |
| 2015-04-16 | 558 | 558 | 550 | 553 | 63,000 | 2,765 |
| 2015-04-15 | 563 | 567 | 558 | 558 | 55,000 | 2,790 |
| 2015-04-14 | 562 | 565 | 559 | 563 | 44,000 | 2,815 |
| 2015-04-13 | 561 | 562 | 551 | 562 | 45,000 | 2,810 |
| 2015-04-10 | 563 | 563 | 553 | 561 | 39,000 | 2,805 |
| 2015-04-09 | 558 | 562 | 554 | 559 | 46,000 | 2,795 |
| 2015-04-08 | 560 | 560 | 549 | 555 | 45,000 | 2,775 |
| 2015-04-07 | 562 | 565 | 553 | 556 | 80,000 | 2,780 |
| 2015-04-06 | 559 | 559 | 554 | 557 | 42,000 | 2,785 |
| 2015-04-03 | 541 | 555 | 541 | 555 | 77,000 | 2,775 |
| 2015-04-02 | 542 | 550 | 538 | 541 | 144,000 | 2,705 |
| 2015-04-01 | 567 | 568 | 545 | 545 | 91,000 | 2,725 |
| 2015-03-31 | 562 | 569 | 562 | 562 | 42,000 | 2,810 |
| 2015-03-30 | 572 | 575 | 553 | 560 | 108,000 | 2,800 |
| 2015-03-27 | 575 | 587 | 574 | 577 | 76,000 | 2,885 |
| 2015-03-26 | 595 | 598 | 587 | 587 | 97,000 | 2,935 |
| 2015-03-25 | 602 | 603 | 595 | 598 | 71,000 | 2,990 |
| 2015-03-24 | 606 | 608 | 600 | 601 | 108,000 | 3,005 |
| 2015-03-23 | 608 | 613 | 602 | 606 | 162,000 | 3,030 |
| 2015-03-20 | 576 | 594 | 573 | 593 | 133,000 | 2,965 |
| 2015-03-19 | 588 | 594 | 577 | 581 | 182,000 | 2,905 |
| 2015-03-18 | 616 | 616 | 593 | 599 | 186,000 | 2,995 |
| 2015-03-17 | 615 | 622 | 614 | 616 | 86,000 | 3,080 |
| 2015-03-16 | 614 | 619 | 603 | 614 | 158,000 | 3,070 |
| 2015-03-13 | 612 | 619 | 606 | 611 | 186,000 | 3,055 |
| 2015-03-12 | 592 | 610 | 590 | 595 | 164,000 | 2,975 |
| 2015-03-11 | 560 | 599 | 560 | 594 | 178,000 | 2,970 |
| 2015-03-10 | 578 | 582 | 567 | 568 | 159,000 | 2,840 |
| 2015-03-09 | 590 | 591 | 576 | 578 | 183,000 | 2,890 |
| 2015-03-06 | 600 | 601 | 583 | 594 | 87,000 | 2,970 |
| 2015-03-05 | 601 | 606 | 595 | 600 | 113,000 | 3,000 |
| 2015-03-04 | 601 | 608 | 599 | 608 | 85,000 | 3,040 |
| 2015-03-03 | 624 | 634 | 599 | 611 | 180,000 | 3,055 |
| 2015-03-02 | 613 | 618 | 611 | 617 | 79,000 | 3,085 |
| 2015-02-27 | 627 | 632 | 611 | 611 | 116,000 | 3,055 |
| 2015-02-26 | 628 | 639 | 623 | 624 | 92,000 | 3,120 |
| 2015-02-25 | 635 | 636 | 620 | 629 | 113,000 | 3,145 |
| 2015-02-24 | 630 | 639 | 621 | 635 | 96,000 | 3,175 |
| 2015-02-23 | 650 | 658 | 628 | 633 | 167,000 | 3,165 |
| 2015-02-20 | 634 | 645 | 628 | 641 | 241,000 | 3,205 |
| 2015-02-19 | 618 | 634 | 611 | 634 | 461,000 | 3,170 |
| 2015-02-18 | 601 | 605 | 574 | 588 | 281,000 | 2,940 |
| 2015-02-17 | 615 | 624 | 593 | 600 | 353,000 | 3,000 |
| 2015-02-16 | 595 | 615 | 588 | 613 | 458,000 | 3,065 |
| 2015-02-13 | 560 | 599 | 548 | 593 | 534,000 | 2,965 |
| 2015-02-12 | 555 | 560 | 547 | 552 | 220,000 | 2,760 |
| 2015-02-10 | 543 | 551 | 538 | 545 | 217,000 | 2,725 |
| 2015-02-09 | 550 | 558 | 540 | 551 | 281,000 | 2,755 |
| 2015-02-06 | 556 | 560 | 521 | 560 | 550,000 | 2,800 |
| 2015-02-05 | 505 | 569 | 502 | 556 | 1,242,000 | 2,780 |
| 2015-02-04 | 510 | 519 | 492 | 515 | 1,688,000 | 2,575 |
| 2015-02-03 | 504 | 504 | 504 | 504 | 130,000 | 2,520 |
| 2015-02-02 | 408 | 424 | 408 | 424 | 252,000 | 2,120 |
| 2015-01-30 | 408 | 408 | 401 | 405 | 82,000 | 2,025 |
| 2015-01-29 | 406 | 409 | 402 | 405 | 58,000 | 2,025 |
| 2015-01-28 | 410 | 411 | 406 | 409 | 71,000 | 2,045 |
| 2015-01-27 | 400 | 410 | 400 | 409 | 79,000 | 2,045 |
| 2015-01-26 | 407 | 407 | 398 | 398 | 101,000 | 1,990 |
| 2015-01-23 | 419 | 423 | 407 | 407 | 119,000 | 2,035 |
| 2015-01-22 | 409 | 422 | 409 | 416 | 172,000 | 2,080 |
| 2015-01-21 | 405 | 408 | 400 | 405 | 121,000 | 2,025 |
| 2015-01-20 | 396 | 403 | 392 | 403 | 174,000 | 2,015 |
| 2015-01-19 | 379 | 389 | 378 | 388 | 85,000 | 1,940 |
| 2015-01-16 | 379 | 380 | 371 | 373 | 65,000 | 1,865 |
| 2015-01-15 | 378 | 384 | 377 | 384 | 39,000 | 1,920 |
| 2015-01-14 | 383 | 386 | 379 | 379 | 30,000 | 1,895 |
| 2015-01-13 | 379 | 393 | 378 | 383 | 64,000 | 1,915 |
| 2015-01-09 | 390 | 394 | 384 | 384 | 52,000 | 1,920 |
| 2015-01-08 | 390 | 390 | 384 | 388 | 25,000 | 1,940 |
| 2015-01-07 | 391 | 391 | 385 | 387 | 32,000 | 1,935 |
| 2015-01-06 | 395 | 395 | 382 | 383 | 65,000 | 1,915 |
| 2015-01-05 | 400 | 400 | 394 | 395 | 47,000 | 1,975 |
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
