1. HOME >
  2. 株価時系列 >
  3. 6643 >
  4. 2020年

6643 (株)戸上電機製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6491,7061,6411,6994,1001,699
2020-12-291,6351,6561,6291,6412,2001,641
2020-12-281,6331,6431,6291,6292,7001,629
2020-12-251,6371,6381,6101,6294,2001,629
2020-12-241,6201,6211,6161,6163,8001,616
2020-12-231,6221,6251,6161,6162,0001,616
2020-12-221,6431,6431,6201,6202,3001,620
2020-12-211,6551,6551,6441,6442,9001,644
2020-12-181,6601,6701,6551,6554,6001,655
2020-12-171,6991,6991,6551,6605,7001,660
2020-12-161,6701,6721,6541,6723,5001,672
2020-12-151,6731,6861,6491,6712,5001,671
2020-12-141,6491,6591,6431,6572,7001,657
2020-12-111,6421,6501,6421,6431,0001,643
2020-12-101,6591,6591,6501,6563,3001,656
2020-12-091,6501,6551,6381,6551,8001,655
2020-12-081,6321,6501,6321,6503001,650
2020-12-071,6461,6501,6321,63217,3001,632
2020-12-041,6491,6491,6211,6361,7001,636
2020-12-031,6301,6491,6301,6419001,641
2020-12-021,6111,6501,6111,6501,6001,650
2020-12-011,6161,6341,6111,6112,6001,611
2020-11-301,6501,6501,6401,6502,3001,650
2020-11-271,6491,6501,6401,6501,5001,650
2020-11-261,6151,6351,6141,6301,9001,630
2020-11-251,6301,6321,6001,6153,0001,615
2020-11-241,6191,6321,5881,6325,8001,632
2020-11-201,6131,6201,6091,6161,0001,616
2020-11-191,6201,6201,6201,6204001,620
2020-11-181,6321,6321,6201,6209001,620
2020-11-171,6491,6491,6321,6329001,632
2020-11-161,6371,6421,6371,6407001,640
2020-11-131,6321,6421,6321,6371,2001,637
2020-11-121,6461,6541,6371,6374001,637
2020-11-111,6321,6501,6281,6451,7001,645
2020-11-101,6401,6441,6221,6323,7001,632
2020-11-091,6411,6661,6301,6305,8001,630
2020-11-061,6901,7141,6801,7104,9001,710
2020-11-051,6601,6821,6531,6822,6001,682
2020-11-041,6601,6701,6201,6533,1001,653
2020-11-021,6971,6971,6501,6602,1001,660
2020-10-301,6391,6391,6231,6233001,623
2020-10-291,5981,6261,5971,6163,7001,616
2020-10-281,6001,6001,5971,6001,2001,600
2020-10-271,5981,6001,5981,6001,2001,600
2020-10-261,6081,6091,5971,5973,8001,597
2020-10-231,6091,6091,6051,6082,9001,608
2020-10-221,6081,6081,6081,6081001,608
2020-10-211,6311,6311,6041,6141,9001,614
2020-10-201,6301,6301,6261,6263001,626
2020-10-191,6101,6351,6101,6203,0001,620
2020-10-161,6331,6391,6311,6311,0001,631
2020-10-151,6661,6661,6391,6391,0001,639
2020-10-141,6671,6671,6651,6653001,665
2020-10-131,6701,6701,6701,6707001,670
2020-10-121,6801,6801,6741,6742001,674
2020-10-091,6801,6801,6781,6793001,679
2020-10-081,6901,6911,6801,6895001,689
2020-10-071,6851,6851,6801,6808001,680
2020-10-061,6701,6701,6701,6704001,670
2020-10-051,6901,6901,6631,6661,1001,666
2020-10-021,6961,6961,6571,6611,9001,661
2020-09-301,6751,6751,6691,6741,6001,674
2020-09-291,6671,7001,6671,6671,4001,667
2020-09-281,6941,7051,6941,70511,1001,705
2020-09-251,6991,6991,6871,6951,0001,695
2020-09-241,7001,7001,6761,6851,9001,685
2020-09-231,7171,7171,6921,7014,8001,701
2020-09-181,7251,7251,6801,6943,9001,694
2020-09-171,7171,7171,7151,7157001,715
2020-09-161,7101,7101,7021,7022,2001,702
2020-09-151,6691,6731,6621,6731,5001,673
2020-09-141,6401,6771,6401,6772,5001,677
2020-09-111,6341,6441,6301,6402,0001,640
2020-09-101,6271,6501,6211,6282,2001,628
2020-09-091,6151,6151,6071,6101,3001,610
2020-09-081,6351,6371,6351,6359001,635
2020-09-071,6431,6431,6351,6356001,635
2020-09-041,6151,6441,6071,6431,9001,643
2020-09-031,6171,6201,6131,6134001,613
2020-09-021,5911,6101,5911,59914,3001,599
2020-09-011,6201,6231,6201,6231,0001,623
2020-08-311,5991,6181,5991,6016001,601
2020-08-281,6131,6131,5821,5821,4001,582
2020-08-271,5811,6131,5811,5922,7001,592
2020-08-261,5861,5891,5861,5891,7001,589
2020-08-251,5961,5991,5951,5997001,599
2020-08-241,6101,6101,6021,6025001,602
2020-08-211,6091,6101,6021,6025001,602
2020-08-201,6001,6091,6001,6094001,609
2020-08-191,6001,6031,6001,6034001,603
2020-08-181,6111,6141,6061,6141,1001,614
2020-08-171,5941,6201,5941,6169001,616
2020-08-141,6191,6191,6061,6141,4001,614
2020-08-131,5991,6201,5931,6203,6001,620
2020-08-121,5701,5911,5701,5848001,584
2020-08-111,5601,5901,5601,5902,7001,590
2020-08-071,5481,5491,5291,5389,5001,538
2020-08-061,5151,5171,5101,5172,9001,517
2020-08-051,5051,5071,5001,5079001,507
2020-08-041,4831,5131,4831,5011,1001,501
2020-08-031,5241,5241,4831,4835,2001,483
2020-07-311,5101,5101,4801,4993,1001,499
2020-07-301,5081,5181,5081,5107001,510
2020-07-291,5051,5151,5041,5041,9001,504
2020-07-281,5001,5001,4931,4982,1001,498
2020-07-271,5001,5121,4991,5121,0001,512
2020-07-221,5141,5191,4931,5191,6001,519
2020-07-211,4921,5101,4921,5108001,510
2020-07-201,4921,4931,4921,4934001,493
2020-07-171,5061,5061,4911,4932,8001,493
2020-07-161,5001,5001,4971,4971,1001,497
2020-07-151,4901,5071,4901,4929001,492
2020-07-141,4961,4961,4841,4841,9001,484
2020-07-131,5001,5001,4791,4861,5001,486
2020-07-101,5041,5041,5041,5041,9001,504
2020-07-091,4851,4881,4851,4881,0001,488
2020-07-081,4781,4851,4781,4851,9001,485
2020-07-071,4961,5021,4781,4791,2001,479
2020-07-061,4901,5091,4771,4778001,477
2020-07-031,4571,4971,4571,4801,6001,480
2020-07-021,5321,5321,4521,4524,4001,452
2020-07-011,5341,5341,5111,5112,6001,511
2020-06-301,5301,5301,5101,5151,6001,515
2020-06-291,5201,5261,5101,5111,1001,511
2020-06-261,5291,5441,5061,5212,7001,521
2020-06-251,5161,5241,5061,5173,0001,517
2020-06-241,5301,5541,5251,5252,9001,525
2020-06-231,5481,5501,5251,5283,3001,528
2020-06-221,5221,5551,5091,5553,6001,555
2020-06-191,4981,5141,4981,5056001,505
2020-06-181,5021,5111,4951,5111,5001,511
2020-06-171,5011,5111,5011,5111,0001,511
2020-06-161,5001,5151,4961,5112,9001,511
2020-06-151,4991,4991,4991,4992001,499
2020-06-121,4771,5041,4611,4996,2001,499
2020-06-111,4961,5091,4921,4923,4001,492
2020-06-101,4981,5191,4951,5024,4001,502
2020-06-091,5161,5161,4951,4951,6001,495
2020-06-081,5271,5271,5031,5201,1001,520
2020-06-051,4991,5001,4991,5001,0001,500
2020-06-041,5051,5051,4931,4963,8001,496
2020-06-031,4941,5151,4941,4951,7001,495
2020-06-021,5011,5101,4881,4943,1001,494
2020-06-011,5051,5051,4871,4873,0001,487
2020-05-291,5091,5191,5061,5066,1001,506
2020-05-281,5171,5171,4861,4936,4001,493
2020-05-271,4721,4961,4721,4961,6001,496
2020-05-261,4851,4911,4601,4713,5001,471
2020-05-251,4371,4711,4371,4555,3001,455
2020-05-221,4301,4391,4301,4383,7001,438
2020-05-211,4201,4301,4201,4307001,430
2020-05-201,4081,4261,4081,4159001,415
2020-05-191,4101,4211,4061,4071,9001,407
2020-05-181,4131,4391,4061,4063,6001,406
2020-05-151,4401,4401,4101,4136,6001,413
2020-05-141,4551,4601,4401,4402,9001,440
2020-05-131,4741,4741,4431,4721,7001,472
2020-05-121,5071,5161,4381,4777,0001,477
2020-05-111,4531,5031,4511,5036,3001,503
2020-05-081,5481,5561,5191,5341,9001,534
2020-05-071,5021,5241,5011,5081,5001,508
2020-05-011,5241,5241,5011,5081,8001,508
2020-04-301,5291,5361,5001,5184,6001,518
2020-04-281,5011,5011,4951,4999001,499
2020-04-271,4901,5051,4851,5014,0001,501
2020-04-241,4491,4961,4491,4963,2001,496
2020-04-231,4461,4501,4461,4495,1001,449
2020-04-221,4321,4501,4231,4342,0001,434
2020-04-211,4331,4581,4331,4466001,446
2020-04-201,4331,4761,4331,4392,1001,439
2020-04-171,4631,4761,4331,4337,0001,433
2020-04-161,4371,4501,4261,4503,5001,450
2020-04-151,4401,4561,4261,4323,7001,432
2020-04-141,4271,4401,4271,4401,1001,440
2020-04-131,4471,4541,4251,4252,9001,425
2020-04-101,4411,4621,4401,4461,9001,446
2020-04-091,4331,4641,4301,4561,9001,456
2020-04-081,4121,4161,3901,4163,7001,416
2020-04-071,4341,4341,3911,4184,0001,418
2020-04-061,2871,3541,2871,3547,5001,354
2020-04-031,4001,4001,3291,3308,0001,330
2020-04-021,4501,4501,3851,4053,7001,405
2020-04-011,5221,5221,4371,4372,1001,437
2020-03-311,4951,5011,4921,4927001,492
2020-03-301,4831,5001,4641,4932,1001,493
2020-03-271,5621,5941,5401,5892,6001,589
2020-03-261,5661,5661,5201,5224,8001,522
2020-03-251,5321,5881,5171,5668,0001,566
2020-03-241,4221,5121,4221,5123,3001,512
2020-03-231,3611,4151,3471,4157,3001,415
2020-03-191,4111,4271,3901,3901,7001,390
2020-03-181,4581,5001,4321,4324,8001,432
2020-03-171,3431,4341,3431,43410,5001,434
2020-03-161,4021,4561,3901,40311,5001,403
2020-03-131,4111,4351,3411,40013,0001,400
2020-03-121,5301,5301,4851,4885,2001,488
2020-03-111,5701,6051,5521,5703,5001,570
2020-03-101,4881,6131,4701,61012,7001,610
2020-03-091,6051,6051,5401,55015,2001,550
2020-03-061,6871,6901,6531,6553,5001,655
2020-03-051,7111,7181,6881,6965,0001,696
2020-03-041,6841,7261,6801,7034,9001,703
2020-03-031,7451,7501,7051,7084,8001,708
2020-03-021,6221,7471,6221,7306,8001,730
2020-02-281,7051,7131,6371,64015,3001,640
2020-02-271,8111,8411,7681,77310,3001,773
2020-02-261,8011,8261,7991,8196,1001,819
2020-02-251,8131,8591,8011,8355,0001,835
2020-02-211,8701,8941,8701,8921,6001,892
2020-02-201,8801,8901,8701,8713,9001,871
2020-02-191,8231,8691,8231,8655,0001,865
2020-02-181,8731,8901,8301,83913,3001,839
2020-02-171,8841,8841,8521,8756,9001,875
2020-02-141,9051,9051,8841,8845,3001,884
2020-02-131,9051,9101,9031,9053,2001,905
2020-02-121,9061,9111,9051,9059001,905
2020-02-101,9111,9261,9001,90310,8001,903
2020-02-071,8901,9281,8901,91038,2001,910
2020-02-062,0172,0622,0172,03312,9002,033
2020-02-052,0302,0401,9962,0336,2002,033
2020-02-041,9712,0301,9712,0168,1002,016
2020-02-031,9411,9811,9221,96011,0001,960
2020-01-311,9551,9941,9551,96410,1001,964
2020-01-301,9992,0011,9511,96513,7001,965
2020-01-292,0252,0331,9972,0067,2002,006
2020-01-282,0032,0352,0032,0217,0002,021
2020-01-272,0532,0682,0332,0357,8002,035
2020-01-242,1052,1222,0652,1009,0002,100
2020-01-232,1372,1402,0922,10126,2002,101
2020-01-222,0772,1402,0772,12824,3002,128
2020-01-212,0702,0902,0642,0657,6002,065
2020-01-202,0732,0732,0562,0644,4002,064
2020-01-172,0452,0682,0442,0534,2002,053
2020-01-162,0302,0572,0302,0404,3002,040
2020-01-152,0332,0492,0232,0366,1002,036
2020-01-142,0752,0802,0182,03311,1002,033
2020-01-102,0462,0752,0462,0723,3002,072
2020-01-092,0322,0572,0322,0453,5002,045
2020-01-082,0732,0732,0002,02923,0002,029
2020-01-072,0992,0992,0512,07312,1002,073
2020-01-062,0322,0592,0232,05215,7002,052

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