1. HOME >
  2. 株価時系列 >
  3. 6643 >
  4. 2019年

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
2019-12-302,0502,0962,0502,06415,9002,064
2019-12-271,9852,0501,9852,03210,7002,032
2019-12-261,9781,9991,9671,9757,0001,975
2019-12-252,0072,0071,9601,9758,0001,975
2019-12-242,0162,0291,9662,00710,2002,007
2019-12-232,0572,0602,0312,0314,5002,031
2019-12-202,0702,0702,0562,0572,8002,057
2019-12-192,0522,0702,0402,0703,0002,070
2019-12-182,1002,1232,0502,0789,8002,078
2019-12-172,0422,0982,0312,09820,3002,098
2019-12-162,0202,0392,0202,0319,9002,031
2019-12-132,0242,0282,0092,01912,9002,019
2019-12-122,0092,0131,9912,0136,5002,013
2019-12-112,0102,0151,9972,0098,5002,009
2019-12-101,9522,0131,9482,01336,6002,013
2019-12-091,9321,9551,9321,9466,5001,946
2019-12-061,9221,9491,9221,9333,5001,933
2019-12-051,9261,9261,9161,9221,1001,922
2019-12-041,9251,9261,9221,9269001,926
2019-12-031,9211,9301,9201,9261,2001,926
2019-12-021,9181,9431,9121,9303,3001,930
2019-11-291,9381,9381,9041,9322,5001,932
2019-11-281,9201,9531,9201,9391,4001,939
2019-11-271,9191,9421,9011,9356,6001,935
2019-11-261,9081,9201,9081,9123,4001,912
2019-11-251,9161,9261,9061,9124,6001,912
2019-11-221,9351,9351,9171,9283,2001,928
2019-11-211,9541,9541,8851,93710,3001,937
2019-11-201,9601,9671,9311,9602,8001,960
2019-11-191,9741,9871,9611,9856,0001,985
2019-11-181,9651,9711,9411,9718,8001,971
2019-11-151,9301,9501,9271,9503,3001,950
2019-11-141,9391,9501,9351,9374,1001,937
2019-11-131,9071,9401,8911,9409,7001,940
2019-11-121,8901,9121,8901,90811,9001,908
2019-11-111,8231,8901,8051,88732,3001,887
2019-11-081,8031,8031,7831,7832,5001,783
2019-11-071,8061,8111,8001,8041,5001,804
2019-11-061,8201,8201,7961,8054,9001,805
2019-11-051,8011,8201,8011,8157,4001,815
2019-11-011,7691,8001,7691,8007,3001,800
2019-10-311,7701,7701,7571,7707,4001,770
2019-10-301,7531,7581,7461,7503,1001,750
2019-10-291,7391,7501,7391,7454,6001,745
2019-10-281,7261,7471,7261,7393,9001,739
2019-10-251,7261,7261,7151,7261,0001,726
2019-10-241,7271,7331,7021,7273,4001,727
2019-10-231,7301,7341,7101,7275,3001,727
2019-10-211,7021,7411,7021,7384,2001,738
2019-10-181,7201,7491,7041,7426,0001,742
2019-10-171,7301,7461,7261,7262,3001,726
2019-10-161,7251,7451,7181,7232,0001,723
2019-10-151,7131,7461,7131,7253,8001,725
2019-10-111,7301,7401,7111,7215,4001,721
2019-10-101,7291,7381,7261,7281,6001,728
2019-10-091,7381,7451,7281,7402,9001,740
2019-10-081,7351,7431,7351,7371,8001,737
2019-10-071,7491,7501,7431,7435,5001,743
2019-10-041,7251,7501,7251,7447,1001,744
2019-10-031,7101,7381,6981,7253,8001,725
2019-10-021,7241,7311,7171,72510,6001,725
2019-10-01---1,702-1,702
2019-09-301,7001,7111,6931,7023,7001,702
2019-09-271,6911,7151,6711,7003,7001,700
2019-09-261,7101,7151,7051,7117,6001,711
2019-09-251,7121,7191,7001,7056,9001,705
2019-09-241,6691,7171,6691,7036,2001,703
2019-09-201,6461,6531,6411,6467001,646
2019-09-191,6241,6481,6241,6401,8001,640
2019-09-181,6651,6921,6301,63810,0001,638
2019-09-171,6621,6751,6551,6655,7001,665
2019-09-131,6541,6621,6521,6553,6001,655
2019-09-121,6261,6601,6261,6547,2001,654
2019-09-111,6141,6211,6121,6161,4001,616
2019-09-101,6081,6161,6061,6121,5001,612
2019-09-091,6111,6181,6111,6188001,618
2019-09-061,6111,6201,6111,6112,3001,611
2019-09-051,6111,6111,6081,6112,0001,611
2019-09-041,6061,6141,6061,6118001,611
2019-09-031,6151,6151,6031,6061,1001,606
2019-09-021,6151,6151,6001,6009001,600
2019-08-301,5941,5961,5941,5969001,596
2019-08-291,5861,6011,5861,5946001,594
2019-08-281,5771,5921,5771,5855001,585
2019-08-271,5781,5781,5761,5769001,576
2019-08-261,5781,5791,5771,5791,6001,579
2019-08-231,5941,5941,5601,5791,9001,579
2019-08-221,6091,6111,5951,5957001,595
2019-08-211,6101,6101,5941,5951,6001,595
2019-08-201,6001,6001,5941,5949001,594
2019-08-191,6101,6101,5851,5952,0001,595
2019-08-161,5761,5951,5751,5951,4001,595
2019-08-151,5631,5841,5631,5756,0001,575
2019-08-141,6411,6471,6211,6213,8001,621
2019-08-131,6311,6421,6211,6425,5001,642
2019-08-091,6391,6491,6391,6421,7001,642
2019-08-081,6531,6531,6301,6393,2001,639
2019-08-071,6661,6661,6451,6527,8001,652
2019-08-061,6351,6481,6221,6455,1001,645
2019-08-051,6351,6431,6321,6381,5001,638
2019-08-021,6381,6541,6381,6382,0001,638
2019-08-011,6481,6501,6381,6385,2001,638
2019-07-311,6381,6541,6381,6382,1001,638
2019-07-301,6601,6601,6381,6383,2001,638
2019-07-291,6421,6481,6331,6381,1001,638
2019-07-261,6351,6481,6351,6351,6001,635
2019-07-251,6431,6431,6301,6351,5001,635
2019-07-241,6381,6431,6381,6431,9001,643
2019-07-231,6381,6521,6381,6381,4001,638
2019-07-221,6381,6491,6381,6381,1001,638
2019-07-191,6291,6381,6141,6382,7001,638
2019-07-181,6341,6391,6291,62917,0001,629
2019-07-171,6431,6431,6321,6343,5001,634
2019-07-161,6531,6751,6321,6366,0001,636
2019-07-121,6461,6461,6441,6451,5001,645
2019-07-111,6351,6381,6291,6381,2001,638
2019-07-101,6401,6401,6241,6251,4001,625
2019-07-091,6321,6371,6301,6372,8001,637
2019-07-081,6291,6351,6201,6323,5001,632
2019-07-051,6231,6301,6231,62360,2001,623
2019-07-041,6121,6241,6111,6191,7001,619
2019-07-031,6301,6501,6031,6079,8001,607
2019-07-021,6111,6241,6061,6202,2001,620
2019-07-011,6241,6251,6121,6252,0001,625
2019-06-281,6091,6111,6031,6089001,608
2019-06-271,6201,6221,6091,6121,4001,612
2019-06-261,6101,6101,6021,6091,7001,609
2019-06-251,6081,6091,6001,6098001,609
2019-06-241,6011,6081,6011,6081,2001,608
2019-06-211,6011,6011,5981,6011,3001,601
2019-06-201,6031,6031,6011,6011,1001,601
2019-06-191,6031,6031,6031,6031001,603
2019-06-181,5861,6031,5861,6033001,603
2019-06-171,5991,6001,5991,5992,9001,599
2019-06-141,5941,6011,5941,5996001,599
2019-06-131,5901,5971,5901,5941,0001,594
2019-06-121,6001,6001,5831,5896001,589
2019-06-111,5961,6001,5911,5958001,595
2019-06-101,5861,6051,5861,5961,6001,596
2019-06-071,5771,5861,5621,5864,3001,586
2019-06-061,5661,5811,5661,5771,0001,577
2019-06-051,5681,6151,5661,5663,1001,566
2019-06-041,5701,5701,5581,5662,5001,566
2019-06-031,6101,6101,5771,5772,2001,577
2019-05-311,6411,6471,6071,6111,5001,611
2019-05-301,6301,6501,6281,65013,0001,650
2019-05-291,6181,6301,6171,6304,0001,630
2019-05-281,6181,6241,6111,6179001,617
2019-05-271,6131,6241,6051,6242,8001,624
2019-05-241,5921,6131,5841,6132,5001,613
2019-05-231,5901,6141,5891,6142,3001,614
2019-05-221,6091,6111,5901,5902,5001,590
2019-05-211,6071,6201,6011,6145,5001,614
2019-05-201,6071,6081,6041,6072,2001,607
2019-05-171,6091,6131,6071,6071,6001,607
2019-05-161,6141,6141,6001,6131,5001,613
2019-05-151,6121,6231,6071,6146,3001,614
2019-05-141,5921,6111,5621,6107,3001,610
2019-05-131,5361,6271,5361,61030,6001,610
2019-05-101,4361,4711,4361,4606,3001,460
2019-05-091,4921,4921,4541,4863,0001,486
2019-05-081,4971,4971,4851,4921,2001,492
2019-05-071,5041,5041,4921,5003,8001,500
2019-04-261,5041,5181,4471,5048,1001,504
2019-04-251,5181,5181,5061,5189001,518
2019-04-241,5191,5191,5051,5185,5001,518
2019-04-231,5081,5241,5051,5192,3001,519
2019-04-221,5261,5261,5041,5222,7001,522
2019-04-191,5251,5261,5191,5262,6001,526
2019-04-181,5271,5301,5161,5264,3001,526
2019-04-171,5231,5341,5231,5272,7001,527
2019-04-161,5301,5401,5301,5303,1001,530
2019-04-151,5301,5401,5171,5301,8001,530
2019-04-121,5401,5451,5301,5305,0001,530
2019-04-111,5401,5421,5401,5405001,540
2019-04-101,5281,5571,5281,5404,6001,540
2019-04-091,5411,5631,5411,5503,0001,550
2019-04-081,5471,5841,5471,5501,2001,550
2019-04-051,5321,5601,5321,54785,8001,547
2019-04-041,5311,5331,5241,5311,9001,531
2019-04-031,5201,5511,5201,5311,0001,531
2019-04-021,5601,5611,5191,5195,2001,519
2019-04-011,5561,5791,5531,5601,6001,560
2019-03-291,5621,5661,5151,5541,8001,554
2019-03-281,5871,5971,5621,5622,1001,562
2019-03-271,5791,5991,5691,5873,2001,587
2019-03-261,6311,6341,6201,6203,6001,620
2019-03-251,6381,6391,6101,6375,0001,637
2019-03-221,6401,6631,6401,6562,6001,656
2019-03-201,6381,6461,6381,6391,1001,639
2019-03-191,6291,6471,6291,6463,0001,646
2019-03-181,6331,6361,6181,6306,1001,630
2019-03-151,6291,6371,6291,6365001,636
2019-03-141,6341,6581,6341,6362,5001,636
2019-03-131,6461,6731,6321,6325,3001,632
2019-03-121,6421,6451,6421,6452,6001,645
2019-03-111,6521,6521,5941,6145,3001,614
2019-03-081,6471,6521,5661,5827,9001,582
2019-03-071,6711,6711,6561,6644,3001,664
2019-03-061,6671,7021,6601,66811,8001,668
2019-03-051,6691,6701,6471,66710,2001,667
2019-03-041,6291,6721,6201,6465,4001,646
2019-03-011,6381,6421,6201,6306,7001,630
2019-02-281,6251,6921,6041,63314,6001,633
2019-02-271,6001,6281,5831,6216,4001,621
2019-02-261,5811,6141,5811,60412,7001,604
2019-02-251,5811,5811,5801,5811,1001,581
2019-02-221,5521,5811,5521,58110,6001,581
2019-02-211,5531,5591,5361,5528,1001,552
2019-02-201,5401,5481,5371,5375,5001,537
2019-02-191,5351,5411,5351,5374,8001,537
2019-02-181,5401,5401,5311,5371,6001,537
2019-02-151,5311,5371,5311,5312,8001,531
2019-02-141,5301,5431,5301,5311,6001,531
2019-02-131,5331,5331,5231,5302,7001,530
2019-02-121,5111,5291,5111,5243,8001,524
2019-02-081,5051,5241,5051,5248,9001,524
2019-02-071,5061,5271,5061,51611,0001,516
2019-02-061,5301,5361,5061,50623,6001,506
2019-02-051,5091,5901,5091,53485,3001,534
2019-02-041,3281,3381,3281,3302,1001,330
2019-02-011,3371,3451,3281,3281,4001,328
2019-01-311,3391,3431,3331,3437001,343
2019-01-301,3381,3411,3361,3383,7001,338
2019-01-291,3321,3391,3101,3384,5001,338
2019-01-281,3371,3401,3371,3373,5001,337
2019-01-251,3261,3371,3261,3372,1001,337
2019-01-241,3201,3261,3201,3266001,326
2019-01-231,3231,3251,2961,3233,6001,323
2019-01-221,3211,3221,3181,3222,5001,322
2019-01-211,3011,3211,3011,3212,1001,321
2019-01-181,2971,3131,2971,2983,0001,298
2019-01-171,3281,3301,2971,2975,3001,297
2019-01-161,2951,3291,2951,3292,3001,329
2019-01-151,2811,2991,2811,2953,4001,295
2019-01-111,2881,2951,2801,2814,6001,281
2019-01-101,2811,2951,2801,2814,0001,281
2019-01-091,2851,2981,2811,2811,7001,281
2019-01-081,2781,3001,2781,2794,3001,279
2019-01-071,2941,2991,2761,2779,0001,277
2019-01-041,1971,2641,1861,26412,9001,264

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