6643 (株)戸上電機製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,050	2,096	2,050	2,064	15,900	2,064
2019-12-27	1,985	2,050	1,985	2,032	10,700	2,032
2019-12-26	1,978	1,999	1,967	1,975	7,000	1,975
2019-12-25	2,007	2,007	1,960	1,975	8,000	1,975
2019-12-24	2,016	2,029	1,966	2,007	10,200	2,007
2019-12-23	2,057	2,060	2,031	2,031	4,500	2,031
2019-12-20	2,070	2,070	2,056	2,057	2,800	2,057
2019-12-19	2,052	2,070	2,040	2,070	3,000	2,070
2019-12-18	2,100	2,123	2,050	2,078	9,800	2,078
2019-12-17	2,042	2,098	2,031	2,098	20,300	2,098
2019-12-16	2,020	2,039	2,020	2,031	9,900	2,031
2019-12-13	2,024	2,028	2,009	2,019	12,900	2,019
2019-12-12	2,009	2,013	1,991	2,013	6,500	2,013
2019-12-11	2,010	2,015	1,997	2,009	8,500	2,009
2019-12-10	1,952	2,013	1,948	2,013	36,600	2,013
2019-12-09	1,932	1,955	1,932	1,946	6,500	1,946
2019-12-06	1,922	1,949	1,922	1,933	3,500	1,933
2019-12-05	1,926	1,926	1,916	1,922	1,100	1,922
2019-12-04	1,925	1,926	1,922	1,926	900	1,926
2019-12-03	1,921	1,930	1,920	1,926	1,200	1,926
2019-12-02	1,918	1,943	1,912	1,930	3,300	1,930
2019-11-29	1,938	1,938	1,904	1,932	2,500	1,932
2019-11-28	1,920	1,953	1,920	1,939	1,400	1,939
2019-11-27	1,919	1,942	1,901	1,935	6,600	1,935
2019-11-26	1,908	1,920	1,908	1,912	3,400	1,912
2019-11-25	1,916	1,926	1,906	1,912	4,600	1,912
2019-11-22	1,935	1,935	1,917	1,928	3,200	1,928
2019-11-21	1,954	1,954	1,885	1,937	10,300	1,937
2019-11-20	1,960	1,967	1,931	1,960	2,800	1,960
2019-11-19	1,974	1,987	1,961	1,985	6,000	1,985
2019-11-18	1,965	1,971	1,941	1,971	8,800	1,971
2019-11-15	1,930	1,950	1,927	1,950	3,300	1,950
2019-11-14	1,939	1,950	1,935	1,937	4,100	1,937
2019-11-13	1,907	1,940	1,891	1,940	9,700	1,940
2019-11-12	1,890	1,912	1,890	1,908	11,900	1,908
2019-11-11	1,823	1,890	1,805	1,887	32,300	1,887
2019-11-08	1,803	1,803	1,783	1,783	2,500	1,783
2019-11-07	1,806	1,811	1,800	1,804	1,500	1,804
2019-11-06	1,820	1,820	1,796	1,805	4,900	1,805
2019-11-05	1,801	1,820	1,801	1,815	7,400	1,815
2019-11-01	1,769	1,800	1,769	1,800	7,300	1,800
2019-10-31	1,770	1,770	1,757	1,770	7,400	1,770
2019-10-30	1,753	1,758	1,746	1,750	3,100	1,750
2019-10-29	1,739	1,750	1,739	1,745	4,600	1,745
2019-10-28	1,726	1,747	1,726	1,739	3,900	1,739
2019-10-25	1,726	1,726	1,715	1,726	1,000	1,726
2019-10-24	1,727	1,733	1,702	1,727	3,400	1,727
2019-10-23	1,730	1,734	1,710	1,727	5,300	1,727
2019-10-21	1,702	1,741	1,702	1,738	4,200	1,738
2019-10-18	1,720	1,749	1,704	1,742	6,000	1,742
2019-10-17	1,730	1,746	1,726	1,726	2,300	1,726
2019-10-16	1,725	1,745	1,718	1,723	2,000	1,723
2019-10-15	1,713	1,746	1,713	1,725	3,800	1,725
2019-10-11	1,730	1,740	1,711	1,721	5,400	1,721
2019-10-10	1,729	1,738	1,726	1,728	1,600	1,728
2019-10-09	1,738	1,745	1,728	1,740	2,900	1,740
2019-10-08	1,735	1,743	1,735	1,737	1,800	1,737
2019-10-07	1,749	1,750	1,743	1,743	5,500	1,743
2019-10-04	1,725	1,750	1,725	1,744	7,100	1,744
2019-10-03	1,710	1,738	1,698	1,725	3,800	1,725
2019-10-02	1,724	1,731	1,717	1,725	10,600	1,725
2019-10-01	-	-	-	1,702	-	1,702
2019-09-30	1,700	1,711	1,693	1,702	3,700	1,702
2019-09-27	1,691	1,715	1,671	1,700	3,700	1,700
2019-09-26	1,710	1,715	1,705	1,711	7,600	1,711
2019-09-25	1,712	1,719	1,700	1,705	6,900	1,705
2019-09-24	1,669	1,717	1,669	1,703	6,200	1,703
2019-09-20	1,646	1,653	1,641	1,646	700	1,646
2019-09-19	1,624	1,648	1,624	1,640	1,800	1,640
2019-09-18	1,665	1,692	1,630	1,638	10,000	1,638
2019-09-17	1,662	1,675	1,655	1,665	5,700	1,665
2019-09-13	1,654	1,662	1,652	1,655	3,600	1,655
2019-09-12	1,626	1,660	1,626	1,654	7,200	1,654
2019-09-11	1,614	1,621	1,612	1,616	1,400	1,616
2019-09-10	1,608	1,616	1,606	1,612	1,500	1,612
2019-09-09	1,611	1,618	1,611	1,618	800	1,618
2019-09-06	1,611	1,620	1,611	1,611	2,300	1,611
2019-09-05	1,611	1,611	1,608	1,611	2,000	1,611
2019-09-04	1,606	1,614	1,606	1,611	800	1,611
2019-09-03	1,615	1,615	1,603	1,606	1,100	1,606
2019-09-02	1,615	1,615	1,600	1,600	900	1,600
2019-08-30	1,594	1,596	1,594	1,596	900	1,596
2019-08-29	1,586	1,601	1,586	1,594	600	1,594
2019-08-28	1,577	1,592	1,577	1,585	500	1,585
2019-08-27	1,578	1,578	1,576	1,576	900	1,576
2019-08-26	1,578	1,579	1,577	1,579	1,600	1,579
2019-08-23	1,594	1,594	1,560	1,579	1,900	1,579
2019-08-22	1,609	1,611	1,595	1,595	700	1,595
2019-08-21	1,610	1,610	1,594	1,595	1,600	1,595
2019-08-20	1,600	1,600	1,594	1,594	900	1,594
2019-08-19	1,610	1,610	1,585	1,595	2,000	1,595
2019-08-16	1,576	1,595	1,575	1,595	1,400	1,595
2019-08-15	1,563	1,584	1,563	1,575	6,000	1,575
2019-08-14	1,641	1,647	1,621	1,621	3,800	1,621
2019-08-13	1,631	1,642	1,621	1,642	5,500	1,642
2019-08-09	1,639	1,649	1,639	1,642	1,700	1,642
2019-08-08	1,653	1,653	1,630	1,639	3,200	1,639
2019-08-07	1,666	1,666	1,645	1,652	7,800	1,652
2019-08-06	1,635	1,648	1,622	1,645	5,100	1,645
2019-08-05	1,635	1,643	1,632	1,638	1,500	1,638
2019-08-02	1,638	1,654	1,638	1,638	2,000	1,638
2019-08-01	1,648	1,650	1,638	1,638	5,200	1,638
2019-07-31	1,638	1,654	1,638	1,638	2,100	1,638
2019-07-30	1,660	1,660	1,638	1,638	3,200	1,638
2019-07-29	1,642	1,648	1,633	1,638	1,100	1,638
2019-07-26	1,635	1,648	1,635	1,635	1,600	1,635
2019-07-25	1,643	1,643	1,630	1,635	1,500	1,635
2019-07-24	1,638	1,643	1,638	1,643	1,900	1,643
2019-07-23	1,638	1,652	1,638	1,638	1,400	1,638
2019-07-22	1,638	1,649	1,638	1,638	1,100	1,638
2019-07-19	1,629	1,638	1,614	1,638	2,700	1,638
2019-07-18	1,634	1,639	1,629	1,629	17,000	1,629
2019-07-17	1,643	1,643	1,632	1,634	3,500	1,634
2019-07-16	1,653	1,675	1,632	1,636	6,000	1,636
2019-07-12	1,646	1,646	1,644	1,645	1,500	1,645
2019-07-11	1,635	1,638	1,629	1,638	1,200	1,638
2019-07-10	1,640	1,640	1,624	1,625	1,400	1,625
2019-07-09	1,632	1,637	1,630	1,637	2,800	1,637
2019-07-08	1,629	1,635	1,620	1,632	3,500	1,632
2019-07-05	1,623	1,630	1,623	1,623	60,200	1,623
2019-07-04	1,612	1,624	1,611	1,619	1,700	1,619
2019-07-03	1,630	1,650	1,603	1,607	9,800	1,607
2019-07-02	1,611	1,624	1,606	1,620	2,200	1,620
2019-07-01	1,624	1,625	1,612	1,625	2,000	1,625
2019-06-28	1,609	1,611	1,603	1,608	900	1,608
2019-06-27	1,620	1,622	1,609	1,612	1,400	1,612
2019-06-26	1,610	1,610	1,602	1,609	1,700	1,609
2019-06-25	1,608	1,609	1,600	1,609	800	1,609
2019-06-24	1,601	1,608	1,601	1,608	1,200	1,608
2019-06-21	1,601	1,601	1,598	1,601	1,300	1,601
2019-06-20	1,603	1,603	1,601	1,601	1,100	1,601
2019-06-19	1,603	1,603	1,603	1,603	100	1,603
2019-06-18	1,586	1,603	1,586	1,603	300	1,603
2019-06-17	1,599	1,600	1,599	1,599	2,900	1,599
2019-06-14	1,594	1,601	1,594	1,599	600	1,599
2019-06-13	1,590	1,597	1,590	1,594	1,000	1,594
2019-06-12	1,600	1,600	1,583	1,589	600	1,589
2019-06-11	1,596	1,600	1,591	1,595	800	1,595
2019-06-10	1,586	1,605	1,586	1,596	1,600	1,596
2019-06-07	1,577	1,586	1,562	1,586	4,300	1,586
2019-06-06	1,566	1,581	1,566	1,577	1,000	1,577
2019-06-05	1,568	1,615	1,566	1,566	3,100	1,566
2019-06-04	1,570	1,570	1,558	1,566	2,500	1,566
2019-06-03	1,610	1,610	1,577	1,577	2,200	1,577
2019-05-31	1,641	1,647	1,607	1,611	1,500	1,611
2019-05-30	1,630	1,650	1,628	1,650	13,000	1,650
2019-05-29	1,618	1,630	1,617	1,630	4,000	1,630
2019-05-28	1,618	1,624	1,611	1,617	900	1,617
2019-05-27	1,613	1,624	1,605	1,624	2,800	1,624
2019-05-24	1,592	1,613	1,584	1,613	2,500	1,613
2019-05-23	1,590	1,614	1,589	1,614	2,300	1,614
2019-05-22	1,609	1,611	1,590	1,590	2,500	1,590
2019-05-21	1,607	1,620	1,601	1,614	5,500	1,614
2019-05-20	1,607	1,608	1,604	1,607	2,200	1,607
2019-05-17	1,609	1,613	1,607	1,607	1,600	1,607
2019-05-16	1,614	1,614	1,600	1,613	1,500	1,613
2019-05-15	1,612	1,623	1,607	1,614	6,300	1,614
2019-05-14	1,592	1,611	1,562	1,610	7,300	1,610
2019-05-13	1,536	1,627	1,536	1,610	30,600	1,610
2019-05-10	1,436	1,471	1,436	1,460	6,300	1,460
2019-05-09	1,492	1,492	1,454	1,486	3,000	1,486
2019-05-08	1,497	1,497	1,485	1,492	1,200	1,492
2019-05-07	1,504	1,504	1,492	1,500	3,800	1,500
2019-04-26	1,504	1,518	1,447	1,504	8,100	1,504
2019-04-25	1,518	1,518	1,506	1,518	900	1,518
2019-04-24	1,519	1,519	1,505	1,518	5,500	1,518
2019-04-23	1,508	1,524	1,505	1,519	2,300	1,519
2019-04-22	1,526	1,526	1,504	1,522	2,700	1,522
2019-04-19	1,525	1,526	1,519	1,526	2,600	1,526
2019-04-18	1,527	1,530	1,516	1,526	4,300	1,526
2019-04-17	1,523	1,534	1,523	1,527	2,700	1,527
2019-04-16	1,530	1,540	1,530	1,530	3,100	1,530
2019-04-15	1,530	1,540	1,517	1,530	1,800	1,530
2019-04-12	1,540	1,545	1,530	1,530	5,000	1,530
2019-04-11	1,540	1,542	1,540	1,540	500	1,540
2019-04-10	1,528	1,557	1,528	1,540	4,600	1,540
2019-04-09	1,541	1,563	1,541	1,550	3,000	1,550
2019-04-08	1,547	1,584	1,547	1,550	1,200	1,550
2019-04-05	1,532	1,560	1,532	1,547	85,800	1,547
2019-04-04	1,531	1,533	1,524	1,531	1,900	1,531
2019-04-03	1,520	1,551	1,520	1,531	1,000	1,531
2019-04-02	1,560	1,561	1,519	1,519	5,200	1,519
2019-04-01	1,556	1,579	1,553	1,560	1,600	1,560
2019-03-29	1,562	1,566	1,515	1,554	1,800	1,554
2019-03-28	1,587	1,597	1,562	1,562	2,100	1,562
2019-03-27	1,579	1,599	1,569	1,587	3,200	1,587
2019-03-26	1,631	1,634	1,620	1,620	3,600	1,620
2019-03-25	1,638	1,639	1,610	1,637	5,000	1,637
2019-03-22	1,640	1,663	1,640	1,656	2,600	1,656
2019-03-20	1,638	1,646	1,638	1,639	1,100	1,639
2019-03-19	1,629	1,647	1,629	1,646	3,000	1,646
2019-03-18	1,633	1,636	1,618	1,630	6,100	1,630
2019-03-15	1,629	1,637	1,629	1,636	500	1,636
2019-03-14	1,634	1,658	1,634	1,636	2,500	1,636
2019-03-13	1,646	1,673	1,632	1,632	5,300	1,632
2019-03-12	1,642	1,645	1,642	1,645	2,600	1,645
2019-03-11	1,652	1,652	1,594	1,614	5,300	1,614
2019-03-08	1,647	1,652	1,566	1,582	7,900	1,582
2019-03-07	1,671	1,671	1,656	1,664	4,300	1,664
2019-03-06	1,667	1,702	1,660	1,668	11,800	1,668
2019-03-05	1,669	1,670	1,647	1,667	10,200	1,667
2019-03-04	1,629	1,672	1,620	1,646	5,400	1,646
2019-03-01	1,638	1,642	1,620	1,630	6,700	1,630
2019-02-28	1,625	1,692	1,604	1,633	14,600	1,633
2019-02-27	1,600	1,628	1,583	1,621	6,400	1,621
2019-02-26	1,581	1,614	1,581	1,604	12,700	1,604
2019-02-25	1,581	1,581	1,580	1,581	1,100	1,581
2019-02-22	1,552	1,581	1,552	1,581	10,600	1,581
2019-02-21	1,553	1,559	1,536	1,552	8,100	1,552
2019-02-20	1,540	1,548	1,537	1,537	5,500	1,537
2019-02-19	1,535	1,541	1,535	1,537	4,800	1,537
2019-02-18	1,540	1,540	1,531	1,537	1,600	1,537
2019-02-15	1,531	1,537	1,531	1,531	2,800	1,531
2019-02-14	1,530	1,543	1,530	1,531	1,600	1,531
2019-02-13	1,533	1,533	1,523	1,530	2,700	1,530
2019-02-12	1,511	1,529	1,511	1,524	3,800	1,524
2019-02-08	1,505	1,524	1,505	1,524	8,900	1,524
2019-02-07	1,506	1,527	1,506	1,516	11,000	1,516
2019-02-06	1,530	1,536	1,506	1,506	23,600	1,506
2019-02-05	1,509	1,590	1,509	1,534	85,300	1,534
2019-02-04	1,328	1,338	1,328	1,330	2,100	1,330
2019-02-01	1,337	1,345	1,328	1,328	1,400	1,328
2019-01-31	1,339	1,343	1,333	1,343	700	1,343
2019-01-30	1,338	1,341	1,336	1,338	3,700	1,338
2019-01-29	1,332	1,339	1,310	1,338	4,500	1,338
2019-01-28	1,337	1,340	1,337	1,337	3,500	1,337
2019-01-25	1,326	1,337	1,326	1,337	2,100	1,337
2019-01-24	1,320	1,326	1,320	1,326	600	1,326
2019-01-23	1,323	1,325	1,296	1,323	3,600	1,323
2019-01-22	1,321	1,322	1,318	1,322	2,500	1,322
2019-01-21	1,301	1,321	1,301	1,321	2,100	1,321
2019-01-18	1,297	1,313	1,297	1,298	3,000	1,298
2019-01-17	1,328	1,330	1,297	1,297	5,300	1,297
2019-01-16	1,295	1,329	1,295	1,329	2,300	1,329
2019-01-15	1,281	1,299	1,281	1,295	3,400	1,295
2019-01-11	1,288	1,295	1,280	1,281	4,600	1,281
2019-01-10	1,281	1,295	1,280	1,281	4,000	1,281
2019-01-09	1,285	1,298	1,281	1,281	1,700	1,281
2019-01-08	1,278	1,300	1,278	1,279	4,300	1,279
2019-01-07	1,294	1,299	1,276	1,277	9,000	1,277
2019-01-04	1,197	1,264	1,186	1,264	12,900	1,264

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 [2019年度]

6643 (株)戸上電機製作所の時系列データ [2019年度]