6643 (株)戸上電機製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,377	2,377	2,320	2,372	6,200	2,372
2017-12-28	2,358	2,381	2,355	2,375	9,600	2,375
2017-12-27	2,346	2,360	2,341	2,358	8,100	2,358
2017-12-26	2,337	2,341	2,330	2,341	11,700	2,341
2017-12-25	2,348	2,348	2,337	2,337	7,800	2,337
2017-12-22	2,354	2,354	2,339	2,347	6,900	2,347
2017-12-21	2,357	2,361	2,345	2,345	8,500	2,345
2017-12-20	2,356	2,360	2,350	2,355	8,700	2,355
2017-12-19	2,360	2,360	2,354	2,357	4,700	2,357
2017-12-18	2,359	2,359	2,345	2,356	5,100	2,356
2017-12-15	2,352	2,354	2,342	2,349	3,400	2,349
2017-12-14	2,334	2,357	2,334	2,346	4,000	2,346
2017-12-13	2,356	2,357	2,330	2,345	5,700	2,345
2017-12-12	2,360	2,364	2,350	2,353	6,000	2,353
2017-12-11	2,324	2,357	2,324	2,357	16,100	2,357
2017-12-08	2,316	2,326	2,310	2,314	5,300	2,314
2017-12-07	2,319	2,321	2,315	2,315	3,500	2,315
2017-12-06	2,317	2,333	2,310	2,315	7,600	2,315
2017-12-05	2,311	2,330	2,310	2,330	9,700	2,330
2017-12-04	2,312	2,319	2,311	2,311	3,200	2,311
2017-12-01	2,319	2,320	2,312	2,312	3,300	2,312
2017-11-30	2,318	2,323	2,312	2,315	2,800	2,315
2017-11-29	2,330	2,330	2,313	2,319	3,100	2,319
2017-11-28	2,316	2,319	2,309	2,312	2,800	2,312
2017-11-27	2,310	2,316	2,296	2,316	5,200	2,316
2017-11-24	2,301	2,312	2,301	2,311	3,400	2,311
2017-11-22	2,325	2,325	2,302	2,306	4,900	2,306
2017-11-21	2,293	2,315	2,293	2,314	8,200	2,314
2017-11-20	2,300	2,330	2,291	2,291	4,000	2,291
2017-11-17	2,301	2,309	2,290	2,303	4,600	2,303
2017-11-16	2,249	2,300	2,249	2,300	7,700	2,300
2017-11-15	2,281	2,281	2,243	2,249	21,600	2,249
2017-11-13	2,303	2,315	2,299	2,299	36,800	2,299
2017-11-10	2,301	2,309	2,299	2,303	9,200	2,303
2017-11-09	2,318	2,320	2,305	2,319	13,400	2,319
2017-11-08	2,329	2,329	2,311	2,317	3,700	2,317
2017-11-07	2,315	2,328	2,310	2,321	12,800	2,321
2017-11-06	2,311	2,320	2,310	2,315	10,800	2,315
2017-11-02	2,332	2,333	2,306	2,330	21,400	2,330
2017-11-01	2,317	2,329	2,310	2,329	11,900	2,329
2017-10-31	2,311	2,317	2,311	2,317	2,500	2,317
2017-10-30	2,307	2,318	2,307	2,315	2,100	2,315
2017-10-27	2,307	2,315	2,304	2,304	6,400	2,304
2017-10-26	2,320	2,320	2,304	2,305	9,600	2,305
2017-10-25	2,325	2,328	2,317	2,317	4,400	2,317
2017-10-24	2,304	2,324	2,304	2,320	4,300	2,320
2017-10-23	2,333	2,333	2,305	2,306	13,300	2,306
2017-10-20	2,312	2,327	2,312	2,319	2,800	2,319
2017-10-19	2,330	2,333	2,315	2,318	5,500	2,318
2017-10-18	2,324	2,330	2,310	2,319	6,000	2,319
2017-10-17	2,335	2,335	2,324	2,324	2,900	2,324
2017-10-16	2,338	2,340	2,325	2,335	7,200	2,335
2017-10-13	2,317	2,330	2,317	2,330	2,400	2,330
2017-10-12	2,330	2,336	2,310	2,317	5,400	2,317
2017-10-11	2,313	2,332	2,310	2,330	3,800	2,330
2017-10-10	2,320	2,340	2,304	2,316	7,100	2,316
2017-10-06	2,317	2,328	2,313	2,320	1,800	2,320
2017-10-05	2,350	2,350	2,315	2,317	7,100	2,317
2017-10-04	2,354	2,354	2,342	2,350	2,500	2,350
2017-10-03	2,364	2,364	2,348	2,354	1,700	2,354
2017-10-02	2,367	2,367	2,333	2,351	5,500	2,351
2017-09-29	2,383	2,383	2,344	2,350	11,300	2,350
2017-09-28	2,382	2,399	2,365	2,383	9,400	2,383
2017-09-27	2,485	2,485	2,341	2,380	16,500	2,380
2017-09-26	490	495	490	495	83,000	2,475
2017-09-25	488	491	488	490	25,000	2,450
2017-09-22	486	489	481	488	36,000	2,440
2017-09-21	490	496	485	486	88,000	2,430
2017-09-20	480	497	478	492	219,000	2,460
2017-09-19	462	470	461	467	77,000	2,335
2017-09-15	461	461	461	461	5,000	2,305
2017-09-14	460	461	460	461	5,000	2,305
2017-09-13	460	463	460	460	25,000	2,300
2017-09-12	459	460	456	456	20,000	2,280
2017-09-11	455	459	455	455	13,000	2,275
2017-09-08	456	456	448	451	78,000	2,255
2017-09-07	454	455	452	455	6,000	2,275
2017-09-06	455	455	451	453	19,000	2,265
2017-09-05	458	460	452	452	34,000	2,260
2017-09-04	461	462	457	460	14,000	2,300
2017-09-01	455	461	455	461	18,000	2,305
2017-08-31	458	458	454	456	23,000	2,280
2017-08-30	457	460	457	459	11,000	2,295
2017-08-29	462	462	455	455	3,000	2,275
2017-08-28	456	464	456	462	35,000	2,310
2017-08-25	450	457	450	456	46,000	2,280
2017-08-24	441	444	441	444	39,000	2,220
2017-08-23	445	445	442	442	40,000	2,210
2017-08-22	445	445	443	444	23,000	2,220
2017-08-21	449	449	445	445	8,000	2,225
2017-08-18	447	449	446	448	21,000	2,240
2017-08-17	447	452	444	447	67,000	2,235
2017-08-16	453	453	447	447	40,000	2,235
2017-08-15	455	455	448	452	60,000	2,260
2017-08-14	451	456	447	455	55,000	2,275
2017-08-10	463	463	454	454	17,000	2,270
2017-08-09	461	463	453	463	50,000	2,315
2017-08-08	461	461	457	460	58,000	2,300
2017-08-07	468	468	459	460	60,000	2,300
2017-08-04	453	458	453	458	20,000	2,290
2017-08-03	457	458	451	454	52,000	2,270
2017-08-02	455	461	455	457	114,000	2,285
2017-08-01	483	483	455	457	230,000	2,285
2017-07-31	482	486	482	484	17,000	2,420
2017-07-28	485	485	480	481	40,000	2,405
2017-07-27	484	488	484	487	26,000	2,435
2017-07-26	488	488	482	484	49,000	2,420
2017-07-25	488	489	484	485	51,000	2,425
2017-07-24	486	488	486	488	14,000	2,440
2017-07-21	487	489	486	486	16,000	2,430
2017-07-20	488	492	487	487	24,000	2,435
2017-07-19	488	491	486	491	17,000	2,455
2017-07-18	488	490	486	486	19,000	2,430
2017-07-14	491	491	486	486	35,000	2,430
2017-07-13	495	495	492	492	6,000	2,460
2017-07-12	495	497	492	492	26,000	2,460
2017-07-11	494	495	493	493	21,000	2,465
2017-07-10	490	494	490	491	49,000	2,455
2017-07-07	486	501	483	488	194,000	2,440
2017-07-06	485	487	484	484	20,000	2,420
2017-07-05	484	485	482	484	10,000	2,420
2017-07-04	487	490	482	482	52,000	2,410
2017-07-03	484	486	481	486	21,000	2,430
2017-06-30	480	485	478	485	26,000	2,425
2017-06-29	476	486	476	486	59,000	2,430
2017-06-28	476	476	474	474	15,000	2,370
2017-06-27	479	480	474	476	19,000	2,380
2017-06-26	478	479	473	476	15,000	2,380
2017-06-23	474	478	473	478	53,000	2,390
2017-06-22	477	479	474	475	25,000	2,375
2017-06-21	485	485	475	477	42,000	2,385
2017-06-20	485	485	480	485	37,000	2,425
2017-06-19	473	480	470	480	53,000	2,400
2017-06-16	475	478	471	472	41,000	2,360
2017-06-15	478	478	475	476	19,000	2,380
2017-06-14	481	481	470	478	48,000	2,390
2017-06-13	479	483	479	482	21,000	2,410
2017-06-12	480	484	480	482	16,000	2,410
2017-06-09	481	482	477	478	36,000	2,390
2017-06-08	484	487	481	481	14,000	2,405
2017-06-07	483	488	483	484	10,000	2,420
2017-06-06	487	487	478	483	41,000	2,415
2017-06-05	489	489	485	489	29,000	2,445
2017-06-02	491	492	488	490	36,000	2,450
2017-06-01	489	490	488	489	37,000	2,445
2017-05-31	481	490	481	486	48,000	2,430
2017-05-30	471	484	468	481	93,000	2,405
2017-05-29	473	473	470	472	23,000	2,360
2017-05-26	475	478	470	473	56,000	2,365
2017-05-25	475	478	475	475	33,000	2,375
2017-05-24	480	481	478	478	13,000	2,390
2017-05-23	483	484	475	477	62,000	2,385
2017-05-22	487	488	482	483	22,000	2,415
2017-05-19	484	488	482	487	26,000	2,435
2017-05-18	477	485	476	484	77,000	2,420
2017-05-17	491	492	486	492	73,000	2,460
2017-05-16	484	490	484	487	77,000	2,435
2017-05-15	474	483	471	480	92,000	2,400
2017-05-12	481	481	466	469	212,000	2,345
2017-05-11	494	498	481	481	781,000	2,405
2017-05-10	486	486	486	486	143,000	2,430
2017-05-09	584	587	582	586	41,000	2,930
2017-05-08	587	587	579	584	41,000	2,920
2017-05-02	577	582	575	581	39,000	2,905
2017-05-01	575	580	572	577	51,000	2,885
2017-04-28	581	586	574	575	62,000	2,875
2017-04-27	570	585	570	583	55,000	2,915
2017-04-26	574	577	573	576	45,000	2,880
2017-04-25	559	571	559	569	35,000	2,845
2017-04-24	560	564	557	563	60,000	2,815
2017-04-21	555	561	554	559	26,000	2,795
2017-04-20	550	554	547	554	32,000	2,770
2017-04-19	547	548	542	548	23,000	2,740
2017-04-18	541	551	541	547	50,000	2,735
2017-04-17	535	543	532	538	39,000	2,690
2017-04-14	532	549	532	534	53,000	2,670
2017-04-13	541	542	535	540	28,000	2,700
2017-04-12	550	550	538	542	64,000	2,710
2017-04-11	566	566	553	560	38,000	2,800
2017-04-10	550	567	550	567	48,000	2,835
2017-04-07	550	550	536	546	45,000	2,730
2017-04-06	554	554	533	540	79,000	2,700
2017-04-05	554	562	550	551	38,000	2,755
2017-04-04	567	568	545	554	81,000	2,770
2017-04-03	580	580	562	566	72,000	2,830
2017-03-31	594	594	577	577	64,000	2,885
2017-03-30	610	611	588	588	73,000	2,940
2017-03-29	598	611	597	610	113,000	3,050
2017-03-28	608	617	599	614	185,000	3,070
2017-03-27	590	608	587	606	525,000	3,030
2017-03-24	536	544	535	544	29,000	2,720
2017-03-23	536	538	535	536	42,000	2,680
2017-03-22	549	549	529	536	101,000	2,680
2017-03-21	552	555	545	553	66,000	2,765
2017-03-17	550	557	550	555	33,000	2,775
2017-03-16	563	563	546	555	102,000	2,775
2017-03-15	581	581	564	567	61,000	2,835
2017-03-14	584	586	570	582	36,000	2,910
2017-03-13	586	586	576	581	39,000	2,905
2017-03-10	581	586	580	586	27,000	2,930
2017-03-09	582	583	579	580	14,000	2,900
2017-03-08	581	581	580	580	3,000	2,900
2017-03-07	585	587	580	583	24,000	2,915
2017-03-06	585	589	578	585	31,000	2,925
2017-03-03	589	589	580	588	29,000	2,940
2017-03-02	593	593	578	589	37,000	2,945
2017-03-01	581	591	579	591	31,000	2,955
2017-02-28	586	586	578	583	23,000	2,915
2017-02-27	589	589	576	579	43,000	2,895
2017-02-24	599	599	587	591	56,000	2,955
2017-02-23	579	603	573	603	92,000	3,015
2017-02-22	575	576	571	575	22,000	2,875
2017-02-21	574	578	572	575	17,000	2,875
2017-02-20	572	576	571	572	22,000	2,860
2017-02-17	575	576	570	574	35,000	2,870
2017-02-16	568	577	568	575	92,000	2,875
2017-02-15	560	560	557	560	19,000	2,800
2017-02-14	564	564	555	556	54,000	2,780
2017-02-13	540	568	540	568	170,000	2,840
2017-02-10	534	540	534	539	36,000	2,695
2017-02-09	532	535	531	532	14,000	2,660
2017-02-08	528	536	528	536	35,000	2,680
2017-02-07	533	534	526	526	57,000	2,630
2017-02-06	533	535	531	532	36,000	2,660
2017-02-03	530	535	525	533	95,000	2,665
2017-02-02	525	538	524	530	298,000	2,650
2017-02-01	498	507	495	507	47,000	2,535
2017-01-31	502	507	498	502	59,000	2,510
2017-01-30	500	506	500	504	77,000	2,520
2017-01-27	501	501	493	497	31,000	2,485
2017-01-26	502	503	498	501	17,000	2,505
2017-01-25	495	501	495	498	43,000	2,490
2017-01-24	494	497	490	494	15,000	2,470
2017-01-23	487	497	487	497	20,000	2,485
2017-01-20	488	491	488	489	26,000	2,445
2017-01-19	485	492	485	487	41,000	2,435
2017-01-18	481	488	479	483	25,000	2,415
2017-01-17	487	489	480	480	27,000	2,400
2017-01-16	488	488	480	487	33,000	2,435
2017-01-13	489	489	488	488	33,000	2,440
2017-01-12	496	498	490	493	38,000	2,465
2017-01-11	503	503	495	499	51,000	2,495
2017-01-10	502	512	496	502	102,000	2,510
2017-01-06	481	494	481	493	62,000	2,465
2017-01-05	472	488	472	486	62,000	2,430
2017-01-04	469	472	467	469	52,000	2,345

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6643 (株)戸上電機製作所 の時系列データ [2017年度]

6643 (株)戸上電機製作所の時系列データ [2017年度]