6643 (株)戸上電機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,317	2,340	2,317	2,340	5,500	2,340
2023-12-28	2,316	2,316	2,301	2,314	1,200	2,314
2023-12-27	2,299	2,320	2,287	2,311	4,300	2,311
2023-12-26	2,289	2,290	2,276	2,290	2,200	2,290
2023-12-25	2,265	2,276	2,265	2,271	3,200	2,271
2023-12-22	2,276	2,276	2,255	2,264	1,100	2,264
2023-12-21	2,265	2,266	2,255	2,264	2,000	2,264
2023-12-20	2,265	2,265	2,254	2,260	900	2,260
2023-12-19	2,270	2,270	2,253	2,258	2,300	2,258
2023-12-18	2,235	2,250	2,235	2,250	2,500	2,250
2023-12-15	2,277	2,277	2,250	2,258	3,800	2,258
2023-12-14	2,263	2,266	2,249	2,266	2,100	2,266
2023-12-13	2,250	2,250	2,239	2,245	1,000	2,245
2023-12-12	2,248	2,250	2,232	2,233	2,500	2,233
2023-12-11	2,223	2,242	2,223	2,236	2,300	2,236
2023-12-08	2,255	2,260	2,203	2,211	7,800	2,211
2023-12-07	2,280	2,305	2,274	2,280	6,000	2,280
2023-12-06	2,256	2,285	2,254	2,285	8,000	2,285
2023-12-05	2,279	2,279	2,256	2,256	2,400	2,256
2023-12-04	2,259	2,278	2,259	2,269	2,500	2,269
2023-12-01	2,255	2,275	2,255	2,263	3,500	2,263
2023-11-30	2,240	2,246	2,230	2,245	3,700	2,245
2023-11-29	2,230	2,245	2,220	2,236	2,000	2,236
2023-11-28	2,249	2,249	2,231	2,231	900	2,231
2023-11-27	2,219	2,249	2,219	2,241	2,000	2,241
2023-11-24	2,216	2,218	2,206	2,218	2,700	2,218
2023-11-22	2,214	2,217	2,201	2,216	1,800	2,216
2023-11-21	2,228	2,228	2,204	2,214	2,100	2,214
2023-11-20	2,228	2,228	2,213	2,224	1,400	2,224
2023-11-17	2,216	2,226	2,214	2,214	1,400	2,214
2023-11-16	2,233	2,247	2,222	2,229	2,200	2,229
2023-11-15	2,277	2,278	2,250	2,258	3,000	2,258
2023-11-14	2,274	2,275	2,263	2,274	2,100	2,274
2023-11-13	2,238	2,270	2,238	2,257	2,600	2,257
2023-11-10	2,220	2,239	2,216	2,236	2,800	2,236
2023-11-09	2,223	2,244	2,223	2,238	1,200	2,238
2023-11-08	2,250	2,262	2,225	2,230	3,200	2,230
2023-11-07	2,250	2,260	2,225	2,243	8,700	2,243
2023-11-06	2,280	2,280	2,251	2,251	4,900	2,251
2023-11-02	2,330	2,339	2,223	2,250	20,600	2,250
2023-11-01	2,239	2,319	2,239	2,314	19,200	2,314
2023-10-31	2,221	2,221	2,165	2,195	8,700	2,195
2023-10-30	2,132	2,143	2,099	2,128	3,300	2,128
2023-10-27	2,115	2,136	2,115	2,136	900	2,136
2023-10-26	2,108	2,136	2,106	2,136	3,100	2,136
2023-10-25	2,138	2,140	2,128	2,128	1,800	2,128
2023-10-24	2,113	2,113	2,092	2,113	1,500	2,113
2023-10-23	2,105	2,123	2,105	2,107	1,200	2,107
2023-10-20	2,100	2,140	2,096	2,109	5,800	2,109
2023-10-19	2,095	2,095	2,088	2,094	1,000	2,094
2023-10-18	2,101	2,102	2,099	2,099	800	2,099
2023-10-17	2,091	2,100	2,089	2,097	600	2,097
2023-10-16	2,098	2,108	2,090	2,090	3,400	2,090
2023-10-13	2,121	2,126	2,121	2,122	1,100	2,122
2023-10-12	2,140	2,140	2,124	2,124	700	2,124
2023-10-11	2,142	2,142	2,129	2,140	1,600	2,140
2023-10-10	2,142	2,151	2,124	2,140	1,900	2,140
2023-10-06	2,120	2,138	2,112	2,138	600	2,138
2023-10-05	2,116	2,136	2,114	2,135	2,000	2,135
2023-10-04	2,163	2,179	2,093	2,093	5,100	2,093
2023-10-03	2,203	2,203	2,166	2,181	3,400	2,181
2023-10-02	2,176	2,203	2,165	2,203	8,200	2,203
2023-09-29	2,168	2,168	2,137	2,153	2,400	2,153
2023-09-28	2,154	2,160	2,120	2,160	7,700	2,160
2023-09-27	2,186	2,186	2,173	2,182	2,500	2,182
2023-09-26	2,178	2,182	2,167	2,167	1,200	2,167
2023-09-25	2,177	2,198	2,165	2,179	1,700	2,179
2023-09-22	2,160	2,177	2,160	2,177	2,100	2,177
2023-09-21	2,188	2,188	2,169	2,177	1,000	2,177
2023-09-20	2,192	2,198	2,181	2,189	1,900	2,189
2023-09-19	2,196	2,206	2,187	2,191	3,000	2,191
2023-09-15	2,191	2,215	2,191	2,202	8,300	2,202
2023-09-14	2,190	2,190	2,170	2,190	2,100	2,190
2023-09-13	2,181	2,190	2,181	2,183	1,100	2,183
2023-09-12	2,190	2,190	2,180	2,181	1,500	2,181
2023-09-11	2,180	2,194	2,178	2,182	2,700	2,182
2023-09-08	2,167	2,178	2,162	2,178	1,300	2,178
2023-09-07	2,162	2,182	2,162	2,167	3,000	2,167
2023-09-06	2,160	2,182	2,160	2,181	1,400	2,181
2023-09-05	2,168	2,178	2,160	2,160	1,800	2,160
2023-09-04	2,181	2,189	2,164	2,174	2,400	2,174
2023-09-01	2,177	2,183	2,163	2,171	1,900	2,171
2023-08-31	2,161	2,182	2,160	2,182	1,600	2,182
2023-08-30	2,082	2,200	2,082	2,153	2,000	2,153
2023-08-29	2,085	2,100	2,085	2,093	2,700	2,093
2023-08-28	2,083	2,106	2,083	2,092	1,600	2,092
2023-08-25	2,077	2,141	2,075	2,077	2,000	2,077
2023-08-24	2,070	2,087	2,070	2,080	1,400	2,080
2023-08-23	2,059	2,070	2,059	2,070	400	2,070
2023-08-22	2,034	2,070	2,034	2,060	2,800	2,060
2023-08-21	2,052	2,052	2,026	2,034	1,500	2,034
2023-08-18	2,069	2,069	2,033	2,052	4,100	2,052
2023-08-17	2,088	2,100	2,066	2,081	2,300	2,081
2023-08-16	2,137	2,166	2,075	2,102	7,800	2,102
2023-08-15	2,160	2,167	2,155	2,166	400	2,166
2023-08-14	2,181	2,181	2,146	2,158	2,800	2,158
2023-08-10	2,166	2,189	2,166	2,185	800	2,185
2023-08-09	2,163	2,175	2,162	2,170	1,100	2,170
2023-08-08	2,182	2,182	2,178	2,178	600	2,178
2023-08-07	2,198	2,200	2,190	2,190	6,800	2,190
2023-08-04	2,147	2,190	2,143	2,180	2,800	2,180
2023-08-03	2,165	2,165	2,147	2,147	3,800	2,147
2023-08-02	2,200	2,207	2,163	2,179	5,100	2,179
2023-08-01	2,132	2,224	2,132	2,211	16,800	2,211
2023-07-31	2,095	2,121	2,095	2,107	6,200	2,107
2023-07-28	2,035	2,082	2,025	2,082	3,800	2,082
2023-07-27	2,040	2,045	2,040	2,041	1,800	2,041
2023-07-26	2,044	2,044	2,033	2,033	1,500	2,033
2023-07-25	2,024	2,027	2,024	2,027	2,900	2,027
2023-07-24	2,037	2,039	2,027	2,030	2,000	2,030
2023-07-21	2,024	2,029	2,019	2,021	900	2,021
2023-07-20	2,021	2,032	2,020	2,024	1,700	2,024
2023-07-19	2,029	2,033	2,020	2,029	2,800	2,029
2023-07-18	2,029	2,029	2,021	2,024	2,500	2,024
2023-07-14	2,010	2,010	2,007	2,007	2,200	2,007
2023-07-13	2,011	2,031	2,011	2,020	1,100	2,020
2023-07-12	2,018	2,018	2,011	2,011	400	2,011
2023-07-11	2,029	2,029	2,018	2,018	900	2,018
2023-07-10	2,039	2,039	2,029	2,029	1,000	2,029
2023-07-07	2,009	2,026	2,009	2,025	1,600	2,025
2023-07-06	2,022	2,023	2,016	2,016	2,000	2,016
2023-07-05	2,007	2,029	2,007	2,022	1,800	2,022
2023-07-04	2,034	2,035	2,015	2,019	1,000	2,019
2023-07-03	2,038	2,042	2,018	2,020	4,500	2,020
2023-06-30	2,029	2,030	2,018	2,028	1,100	2,028
2023-06-29	2,005	2,031	2,005	2,031	1,700	2,031
2023-06-28	2,004	2,020	2,000	2,004	2,300	2,004
2023-06-27	2,022	2,022	2,001	2,004	1,000	2,004
2023-06-26	2,013	2,021	2,005	2,021	1,800	2,021
2023-06-23	2,022	2,022	1,970	1,995	5,300	1,995
2023-06-22	2,022	2,028	2,012	2,028	2,400	2,028
2023-06-21	2,026	2,026	2,002	2,022	1,800	2,022
2023-06-20	2,019	2,029	2,003	2,028	4,700	2,028
2023-06-19	1,986	2,010	1,969	2,010	6,900	2,010
2023-06-16	1,928	1,967	1,928	1,967	3,800	1,967
2023-06-15	1,914	1,927	1,913	1,918	2,500	1,918
2023-06-14	1,915	1,920	1,910	1,914	4,000	1,914
2023-06-13	1,912	1,912	1,901	1,902	2,900	1,902
2023-06-12	1,902	1,904	1,895	1,904	1,800	1,904
2023-06-09	1,900	1,900	1,891	1,895	1,500	1,895
2023-06-08	1,885	1,907	1,885	1,887	600	1,887
2023-06-07	1,889	1,909	1,876	1,885	3,700	1,885
2023-06-06	1,885	1,888	1,875	1,888	1,700	1,888
2023-06-05	1,880	1,897	1,880	1,885	2,400	1,885
2023-06-02	1,851	1,870	1,851	1,869	1,100	1,869
2023-06-01	1,850	1,868	1,850	1,868	5,900	1,868
2023-05-31	1,870	1,895	1,870	1,873	2,800	1,873
2023-05-30	1,910	1,910	1,825	1,898	5,700	1,898
2023-05-29	1,910	1,920	1,901	1,910	2,600	1,910
2023-05-26	1,910	1,910	1,895	1,895	1,000	1,895
2023-05-25	1,887	1,903	1,887	1,903	800	1,903
2023-05-24	1,890	1,925	1,885	1,893	3,800	1,893
2023-05-23	1,914	1,915	1,885	1,885	3,000	1,885
2023-05-22	1,900	1,913	1,891	1,901	2,600	1,901
2023-05-19	1,890	1,901	1,890	1,893	2,700	1,893
2023-05-18	1,890	1,899	1,854	1,890	5,500	1,890
2023-05-17	1,885	1,890	1,883	1,890	1,800	1,890
2023-05-16	1,900	1,902	1,853	1,866	3,100	1,866
2023-05-15	1,910	1,912	1,895	1,898	1,500	1,898
2023-05-12	1,886	1,909	1,886	1,909	2,200	1,909
2023-05-11	1,901	1,934	1,901	1,911	2,200	1,911
2023-05-10	1,900	1,935	1,885	1,892	15,700	1,892
2023-05-09	1,834	1,849	1,832	1,835	4,400	1,835
2023-05-08	1,813	1,834	1,813	1,815	2,000	1,815
2023-05-02	1,818	1,818	1,810	1,811	400	1,811
2023-05-01	1,815	1,819	1,805	1,818	3,200	1,818
2023-04-28	1,801	1,810	1,801	1,810	1,200	1,810
2023-04-27	1,814	1,814	1,800	1,800	2,200	1,800
2023-04-26	1,813	1,813	1,800	1,813	1,900	1,813
2023-04-25	1,810	1,813	1,802	1,813	1,300	1,813
2023-04-24	1,800	1,814	1,789	1,809	3,700	1,809
2023-04-21	1,813	1,814	1,800	1,800	900	1,800
2023-04-20	1,791	1,810	1,791	1,810	3,400	1,810
2023-04-19	1,791	1,791	1,784	1,791	3,300	1,791
2023-04-18	1,779	1,790	1,779	1,790	1,200	1,790
2023-04-17	1,791	1,791	1,791	1,791	300	1,791
2023-04-14	1,778	1,792	1,778	1,786	1,100	1,786
2023-04-13	1,787	1,787	1,781	1,781	1,000	1,781
2023-04-12	1,774	1,783	1,774	1,775	800	1,775
2023-04-11	1,792	1,792	1,771	1,771	800	1,771
2023-04-10	1,783	1,783	1,770	1,772	1,000	1,772
2023-04-07	1,779	1,780	1,771	1,775	2,000	1,775
2023-04-06	1,768	1,781	1,768	1,770	1,200	1,770
2023-04-05	1,775	1,784	1,768	1,768	400	1,768
2023-04-04	1,780	1,782	1,775	1,779	1,000	1,779
2023-04-03	1,784	1,784	1,761	1,775	3,700	1,775
2023-03-31	1,768	1,775	1,759	1,775	1,700	1,775
2023-03-30	1,776	1,791	1,699	1,750	16,600	1,750
2023-03-29	1,817	1,820	1,815	1,820	1,400	1,820
2023-03-28	1,816	1,817	1,813	1,817	1,300	1,817
2023-03-27	1,792	1,820	1,792	1,817	1,200	1,817
2023-03-24	1,814	1,819	1,814	1,819	200	1,819
2023-03-23	1,789	1,817	1,789	1,797	1,100	1,797
2023-03-22	1,780	1,832	1,762	1,829	5,000	1,829
2023-03-20	1,797	1,804	1,790	1,790	1,100	1,790
2023-03-17	1,804	1,804	1,797	1,797	900	1,797
2023-03-16	1,795	1,800	1,795	1,800	1,300	1,800
2023-03-15	1,806	1,835	1,806	1,835	3,100	1,835
2023-03-14	1,801	1,807	1,797	1,806	2,400	1,806
2023-03-13	1,840	1,842	1,810	1,817	4,800	1,817
2023-03-10	1,844	1,844	1,826	1,842	1,900	1,842
2023-03-09	1,849	1,850	1,841	1,845	2,200	1,845
2023-03-08	1,836	1,848	1,836	1,848	800	1,848
2023-03-07	1,835	1,845	1,826	1,845	2,200	1,845
2023-03-06	1,823	1,849	1,819	1,825	3,100	1,825
2023-03-03	1,818	1,831	1,818	1,822	3,300	1,822
2023-03-02	1,800	1,815	1,797	1,807	4,000	1,807
2023-03-01	1,807	1,810	1,786	1,786	2,900	1,786
2023-02-28	1,790	1,805	1,790	1,805	4,700	1,805
2023-02-27	1,781	1,790	1,776	1,790	4,800	1,790
2023-02-24	1,789	1,789	1,775	1,781	2,300	1,781
2023-02-22	1,782	1,791	1,773	1,773	2,800	1,773
2023-02-21	1,772	1,785	1,772	1,781	3,900	1,781
2023-02-20	1,770	1,771	1,767	1,771	1,900	1,771
2023-02-17	1,762	1,772	1,762	1,763	1,500	1,763
2023-02-16	1,760	1,772	1,760	1,772	800	1,772
2023-02-15	1,769	1,771	1,757	1,765	800	1,765
2023-02-14	1,764	1,771	1,761	1,771	1,000	1,771
2023-02-13	1,753	1,775	1,753	1,764	3,200	1,764
2023-02-10	1,760	1,763	1,753	1,753	2,300	1,753
2023-02-09	1,753	1,754	1,747	1,753	700	1,753
2023-02-08	1,757	1,764	1,755	1,755	2,000	1,755
2023-02-07	1,761	1,761	1,755	1,755	200	1,755
2023-02-06	1,738	1,771	1,738	1,746	1,000	1,746
2023-02-03	1,756	1,756	1,730	1,738	2,700	1,738
2023-02-02	1,771	1,780	1,765	1,765	3,900	1,765
2023-02-01	1,762	1,772	1,762	1,772	1,000	1,772
2023-01-31	1,761	1,771	1,761	1,771	2,000	1,771
2023-01-30	-	-	-	1,762	-	1,762
2023-01-27	1,755	1,766	1,755	1,762	1,300	1,762
2023-01-26	1,763	1,763	1,755	1,755	1,100	1,755
2023-01-25	1,750	1,751	1,746	1,751	400	1,751
2023-01-24	1,759	1,765	1,754	1,754	900	1,754
2023-01-23	1,760	1,760	1,757	1,757	1,900	1,757
2023-01-20	1,757	1,757	1,757	1,757	100	1,757
2023-01-19	1,742	1,751	1,740	1,751	1,900	1,751
2023-01-18	1,758	1,769	1,741	1,759	1,100	1,759
2023-01-17	1,730	1,751	1,730	1,750	2,000	1,750
2023-01-16	1,771	1,771	1,744	1,744	1,600	1,744
2023-01-13	1,769	1,772	1,766	1,772	3,100	1,772
2023-01-12	1,764	1,771	1,764	1,769	1,600	1,769
2023-01-11	1,769	1,772	1,763	1,772	3,600	1,772
2023-01-10	1,772	1,772	1,758	1,766	8,500	1,766
2023-01-06	1,736	1,742	1,736	1,742	800	1,742
2023-01-05	1,732	1,739	1,730	1,738	2,600	1,738
2023-01-04	1,727	1,732	1,717	1,732	5,200	1,732

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04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

6643 (株)戸上電機製作所の時系列データ [2023年度]