1. HOME >
  2. 株価時系列 >
  3. 6643 >
  4. 2016年

6643 (株)戸上電機製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3045846445846326,0002,315
2016-12-2946146245845930,0002,295
2016-12-2846146346046334,0002,315
2016-12-2745845945745925,0002,295
2016-12-2646046045745738,0002,285
2016-12-2246146245745740,0002,285
2016-12-2146246746146168,0002,305
2016-12-20459462459462124,0002,310
2016-12-1945546045545946,0002,295
2016-12-1645945945345460,0002,270
2016-12-1545746045745727,0002,285
2016-12-1445946145645647,0002,280
2016-12-1345646445445848,0002,290
2016-12-1245446044945588,0002,275
2016-12-0945345545145429,0002,270
2016-12-0845145644945542,0002,275
2016-12-0745245345045054,0002,250
2016-12-0645345845245345,0002,265
2016-12-0545145344845131,0002,255
2016-12-0244845444845193,0002,255
2016-12-0144244944244662,0002,230
2016-11-3043844343844213,0002,210
2016-11-2943744143644026,0002,200
2016-11-2843844043543634,0002,180
2016-11-2544244443743847,0002,190
2016-11-2444044643844263,0002,210
2016-11-2243843943443939,0002,195
2016-11-2143143743143639,0002,180
2016-11-1842843242843038,0002,150
2016-11-1742042541742536,0002,125
2016-11-1641842341842138,0002,105
2016-11-1542042341541836,0002,090
2016-11-1441341941341915,0002,095
2016-11-1141341741041225,0002,060
2016-11-1041241541041246,0002,060
2016-11-0941541739740775,0002,035
2016-11-0841541741441516,0002,075
2016-11-0741841841441741,0002,085
2016-11-0441641741241240,0002,060
2016-11-0242542541941963,0002,095
2016-11-0143343342342870,0002,140
2016-10-3142142941542841,0002,140
2016-10-2842742842542517,0002,125
2016-10-2742443242342749,0002,135
2016-10-2641642541342477,0002,120
2016-10-2541441641341630,0002,080
2016-10-2441341441241234,0002,060
2016-10-2140941340941127,0002,055
2016-10-2040841040840823,0002,040
2016-10-1940741040740717,0002,035
2016-10-1840841040740724,0002,035
2016-10-1740840840640810,0002,040
2016-10-1440840840540624,0002,030
2016-10-134074084054079,0002,035
2016-10-1240540740240517,0002,025
2016-10-1140640840640613,0002,030
2016-10-0740841040640614,0002,030
2016-10-0640641340641130,0002,055
2016-10-0540140640140534,0002,025
2016-10-0440340440040018,0002,000
2016-10-0340440440240331,0002,015
2016-09-3040540840240429,0002,020
2016-09-2941141240640624,0002,030
2016-09-2840941140741023,0002,050
2016-09-2741241441041153,0002,055
2016-09-2641641841041160,0002,055
2016-09-2341341541141523,0002,075
2016-09-2141241240641142,0002,055
2016-09-2041341541141118,0002,055
2016-09-1640941340641324,0002,065
2016-09-1541041340941023,0002,050
2016-09-1441241341041026,0002,050
2016-09-1341141841141726,0002,085
2016-09-1241141240741152,0002,055
2016-09-0941741741341421,0002,070
2016-09-0841641841441718,0002,085
2016-09-0741642041142039,0002,100
2016-09-0642042341542157,0002,105
2016-09-05411426411420139,0002,100
2016-09-0240840840540512,0002,025
2016-09-0140140840040483,0002,020
2016-08-313974003974009,0002,000
2016-08-3039839839539716,0001,985
2016-08-2939940039739819,0001,990
2016-08-2639739839439818,0001,990
2016-08-2539739839539611,0001,980
2016-08-243943973943974,0001,985
2016-08-233943943943944,0001,970
2016-08-2239739839339423,0001,970
2016-08-1940040339839815,0001,990
2016-08-1839840239739721,0001,985
2016-08-174004014004012,0002,005
2016-08-1639840239639621,0001,980
2016-08-1540040139539826,0001,990
2016-08-124014014014017,0002,005
2016-08-1039840139840119,0002,005
2016-08-0939740439740037,0002,000
2016-08-0841041039740047,0002,000
2016-08-053973973953958,0001,975
2016-08-0439940039539717,0001,985
2016-08-0339439839339443,0001,970
2016-08-0240441040040163,0002,005
2016-08-0140841140640879,0002,040
2016-07-2940140839840857,0002,040
2016-07-2840640639839936,0001,995
2016-07-2739840639740548,0002,025
2016-07-2640440439840025,0002,000
2016-07-2540440440040434,0002,020
2016-07-2240040139640022,0002,000
2016-07-2139440739440360,0002,015
2016-07-2039539539139112,0001,955
2016-07-1939439639339638,0001,980
2016-07-1539439639139436,0001,970
2016-07-1439039438939428,0001,970
2016-07-1338839138639026,0001,950
2016-07-1238138638138329,0001,915
2016-07-1137237737137518,0001,875
2016-07-0837437636736731,0001,835
2016-07-073803803773776,0001,885
2016-07-0638238237237717,0001,885
2016-07-0538639038338324,0001,915
2016-07-0437739137738823,0001,940
2016-07-0137837937637612,0001,880
2016-06-3037538037537618,0001,880
2016-06-2937037336737333,0001,865
2016-06-2835836635036633,0001,830
2016-06-2735136035135843,0001,790
2016-06-24378382350353116,0001,765
2016-06-2337237637237412,0001,870
2016-06-2237837837137332,0001,865
2016-06-2137638037637821,0001,890
2016-06-2037238037037831,0001,890
2016-06-1736936936336529,0001,825
2016-06-1637837836136168,0001,805
2016-06-1537638536238176,0001,905
2016-06-1438939038038045,0001,900
2016-06-1340240239039071,0001,950
2016-06-1040641040540530,0002,025
2016-06-0940941240641120,0002,055
2016-06-0840640940340922,0002,045
2016-06-0740640740340332,0002,015
2016-06-0640741040440730,0002,035
2016-06-034124154124139,0002,065
2016-06-0241441441141243,0002,060
2016-06-0141041641041534,0002,075
2016-05-3141441641141337,0002,065
2016-05-3041341941041462,0002,070
2016-05-2740941140740838,0002,040
2016-05-2641241340840831,0002,040
2016-05-2541041240841133,0002,055
2016-05-2441041040840833,0002,040
2016-05-2341441440941243,0002,060
2016-05-2041241541041436,0002,070
2016-05-19414418410415123,0002,075
2016-05-1841542241541532,0002,075
2016-05-1741741741141722,0002,085
2016-05-1641642041541523,0002,075
2016-05-1342242241741713,0002,085
2016-05-1242442442042252,0002,110
2016-05-11425432418426102,0002,130
2016-05-1041343041343050,0002,150
2016-05-0941141940741337,0002,065
2016-05-0640941240740929,0002,045
2016-05-0240440940140651,0002,030
2016-04-2842742841741848,0002,090
2016-04-2742042742042721,0002,135
2016-04-2643043041942051,0002,100
2016-04-2543743843243646,0002,180
2016-04-2243343943343839,0002,190
2016-04-2143443543243521,0002,175
2016-04-2043243442542838,0002,140
2016-04-1942243042243061,0002,150
2016-04-1840541240041266,0002,060
2016-04-1543143142042174,0002,105
2016-04-1443744043043271,0002,160
2016-04-1342543442343365,0002,165
2016-04-12403424403420100,0002,100
2016-04-1139840739840248,0002,010
2016-04-08381398376395135,0001,975
2016-04-0739039738538896,0001,940
2016-04-0639239738839367,0001,965
2016-04-05411411394399113,0001,995
2016-04-0442142140741081,0002,050
2016-04-01440440410418198,0002,090
2016-03-3144644643643648,0002,180
2016-03-3045445544044593,0002,225
2016-03-2945545645045135,0002,255
2016-03-28461464459460109,0002,300
2016-03-2545546045345979,0002,295
2016-03-2445545545045360,0002,265
2016-03-2345745745245456,0002,270
2016-03-2245745845345586,0002,275
2016-03-18454460449449196,0002,245
2016-03-1745846445345486,0002,270
2016-03-1645346045245587,0002,275
2016-03-15468472450456363,0002,280
2016-03-14457468452468564,0002,340
2016-03-1140240940140919,0002,045
2016-03-1040340440140350,0002,015
2016-03-0940740740240268,0002,010
2016-03-0841641840741262,0002,060
2016-03-07414429414418115,0002,090
2016-03-0440041340040753,0002,035
2016-03-0339640839640030,0002,000
2016-03-0240140539539842,0001,990
2016-03-0139139538638956,0001,945
2016-02-2939240439139161,0001,955
2016-02-2639239638338453,0001,920
2016-02-2538538838238647,0001,930
2016-02-2437839237738544,0001,925
2016-02-2339239537837890,0001,890
2016-02-2238339337538652,0001,930
2016-02-1937838337137542,0001,875
2016-02-1837938637738364,0001,915
2016-02-1737638236636863,0001,840
2016-02-1638038837337389,0001,865
2016-02-15360372359369128,0001,845
2016-02-12355366345346324,0001,730
2016-02-10387387373379120,0001,895
2016-02-09395395377379167,0001,895
2016-02-08406411404407153,0002,035
2016-02-05415419401409145,0002,045
2016-02-04445450415420166,0002,100
2016-02-03455458442445161,0002,225
2016-02-02487492458463263,0002,315
2016-02-01511511468498488,0002,490
2016-01-29517540517539111,0002,695
2016-01-2852052051151675,0002,580
2016-01-2751052050951798,0002,585
2016-01-2649950249649889,0002,490
2016-01-2551652050851452,0002,570
2016-01-2248051748051272,0002,560
2016-01-2149550147247293,0002,360
2016-01-20533533495495110,0002,475
2016-01-1951952851652434,0002,620
2016-01-1851051949851974,0002,595
2016-01-1552753951852051,0002,600
2016-01-1452052951552272,0002,610
2016-01-1352854052753282,0002,660
2016-01-12546547504522162,0002,610
2016-01-0854355754354657,0002,730
2016-01-0755955954555165,0002,755
2016-01-0656156255255674,0002,780
2016-01-0555556455555829,0002,790
2016-01-0457057655855983,0002,795

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