帝国電機製作所(6333)の株価時系列情報
帝国電機製作所(6333)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,890 | 1,890 | 1,865 | 1,889 | 9,000 |
| 2005/12/29 | 1,868 | 1,890 | 1,865 | 1,870 | 37,800 |
| 2005/12/28 | 1,878 | 1,894 | 1,861 | 1,872 | 31,700 |
| 2005/12/27 | 1,872 | 1,890 | 1,863 | 1,878 | 23,000 |
| 2005/12/26 | 1,855 | 1,878 | 1,852 | 1,863 | 57,600 |
| 2005/12/22 | 1,850 | 1,860 | 1,850 | 1,852 | 10,300 |
| 2005/12/21 | 1,870 | 1,870 | 1,830 | 1,843 | 31,200 |
| 2005/12/20 | 1,820 | 1,870 | 1,820 | 1,870 | 39,200 |
| 2005/12/19 | 1,830 | 1,838 | 1,811 | 1,820 | 22,000 |
| 2005/12/16 | 1,838 | 1,843 | 1,830 | 1,830 | 11,900 |
| 2005/12/15 | 1,840 | 1,867 | 1,823 | 1,839 | 14,900 |
| 2005/12/14 | 1,870 | 1,879 | 1,850 | 1,870 | 13,700 |
| 2005/12/13 | 1,903 | 1,908 | 1,860 | 1,870 | 31,700 |
| 2005/12/12 | 1,880 | 1,911 | 1,880 | 1,901 | 62,600 |
| 2005/12/09 | 1,807 | 1,870 | 1,807 | 1,870 | 107,100 |
| 2005/12/08 | 1,825 | 1,860 | 1,807 | 1,807 | 106,200 |
| 2005/12/07 | 1,769 | 1,808 | 1,761 | 1,800 | 34,100 |
| 2005/12/06 | 1,780 | 1,780 | 1,751 | 1,770 | 50,500 |
| 2005/12/05 | 1,759 | 1,759 | 1,740 | 1,750 | 56,000 |
| 2005/12/02 | 1,720 | 1,724 | 1,703 | 1,705 | 24,000 |
| 2005/12/01 | 1,735 | 1,735 | 1,710 | 1,712 | 17,200 |
| 2005/11/30 | 1,740 | 1,740 | 1,702 | 1,711 | 10,800 |
| 2005/11/29 | 1,711 | 1,750 | 1,701 | 1,750 | 28,800 |
| 2005/11/28 | 1,705 | 1,799 | 1,680 | 1,760 | 29,700 |
| 2005/11/25 | 1,750 | 1,766 | 1,730 | 1,730 | 25,200 |
| 2005/11/24 | 1,756 | 1,766 | 1,745 | 1,750 | 30,600 |
| 2005/11/22 | 1,748 | 1,758 | 1,740 | 1,758 | 22,600 |
| 2005/11/21 | 1,755 | 1,755 | 1,720 | 1,730 | 46,200 |
| 2005/11/18 | 1,651 | 1,723 | 1,650 | 1,719 | 53,300 |
| 2005/11/17 | 1,612 | 1,657 | 1,560 | 1,640 | 48,300 |
| 2005/11/16 | 1,630 | 1,640 | 1,590 | 1,619 | 58,000 |
| 2005/11/15 | 1,650 | 1,700 | 1,608 | 1,660 | 98,400 |
| 2005/11/14 | 1,819 | 1,839 | 1,780 | 1,800 | 26,500 |
| 2005/11/11 | 1,854 | 1,874 | 1,820 | 1,840 | 19,600 |
| 2005/11/10 | 1,890 | 1,890 | 1,856 | 1,856 | 15,700 |
| 2005/11/09 | 1,900 | 1,900 | 1,889 | 1,890 | 13,300 |
| 2005/11/08 | 1,901 | 1,908 | 1,901 | 1,907 | 11,300 |
| 2005/11/07 | 1,905 | 1,910 | 1,899 | 1,900 | 22,900 |
| 2005/11/04 | 1,891 | 1,900 | 1,885 | 1,898 | 32,000 |
| 2005/11/02 | 1,879 | 1,889 | 1,879 | 1,881 | 15,600 |
| 2005/11/01 | 1,881 | 1,889 | 1,881 | 1,881 | 7,400 |
| 2005/10/31 | 1,880 | 1,889 | 1,880 | 1,881 | 10,400 |
| 2005/10/28 | 1,871 | 1,880 | 1,861 | 1,870 | 11,300 |
| 2005/10/27 | 1,899 | 1,899 | 1,870 | 1,870 | 16,900 |
| 2005/10/26 | 1,890 | 1,890 | 1,860 | 1,879 | 20,200 |
| 2005/10/25 | 1,919 | 1,935 | 1,891 | 1,891 | 20,200 |
| 2005/10/24 | 1,910 | 1,919 | 1,861 | 1,919 | 10,400 |
| 2005/10/21 | 1,875 | 1,880 | 1,860 | 1,880 | 24,100 |
| 2005/10/20 | 1,919 | 1,919 | 1,870 | 1,900 | 14,300 |
| 2005/10/19 | 1,920 | 1,920 | 1,903 | 1,910 | 17,700 |
| 2005/10/18 | 1,929 | 1,929 | 1,907 | 1,920 | 12,600 |
| 2005/10/17 | 1,940 | 1,940 | 1,910 | 1,918 | 14,300 |
| 2005/10/14 | 1,940 | 1,940 | 1,903 | 1,908 | 13,800 |
| 2005/10/13 | 1,939 | 1,939 | 1,895 | 1,930 | 35,100 |
| 2005/10/12 | 1,930 | 1,950 | 1,925 | 1,939 | 89,200 |
| 2005/10/11 | 1,803 | 1,915 | 1,803 | 1,910 | 54,500 |
| 2005/10/07 | 1,800 | 1,800 | 1,760 | 1,800 | 26,500 |
| 2005/10/06 | 1,825 | 1,855 | 1,710 | 1,800 | 49,400 |
| 2005/10/05 | 1,900 | 1,908 | 1,830 | 1,885 | 50,700 |
| 2005/10/04 | 1,921 | 1,939 | 1,902 | 1,905 | 51,900 |
| 2005/10/03 | 1,910 | 1,950 | 1,900 | 1,910 | 66,300 |
| 2005/09/30 | 1,959 | 2,000 | 1,900 | 1,902 | 109,900 |
| 2005/09/29 | 1,910 | 1,951 | 1,890 | 1,950 | 76,800 |
| 2005/09/28 | 1,910 | 1,910 | 1,875 | 1,910 | 92,600 |
| 2005/09/27 | 1,900 | 1,909 | 1,840 | 1,899 | 115,600 |
| 2005/09/26 | 1,840 | 1,950 | 1,771 | 1,930 | 232,100 |
| 2005/09/22 | 1,640 | 1,685 | 1,620 | 1,660 | 38,100 |
| 2005/09/21 | 1,714 | 1,720 | 1,600 | 1,700 | 127,900 |
| 2005/09/20 | 1,630 | 1,689 | 1,610 | 1,689 | 172,200 |
| 2005/09/16 | 1,638 | 1,660 | 1,600 | 1,619 | 64,900 |
| 2005/09/15 | 1,630 | 1,639 | 1,570 | 1,585 | 197,400 |
| 2005/09/14 | 1,640 | 1,640 | 1,540 | 1,640 | 678,700 |
| 2005/09/13 | 1,440 | 1,440 | 1,440 | 1,440 | 175,800 |
| 2005/09/12 | 1,235 | 1,240 | 1,230 | 1,240 | 11,600 |
| 2005/09/09 | 1,235 | 1,240 | 1,231 | 1,235 | 16,300 |
| 2005/09/08 | 1,235 | 1,245 | 1,235 | 1,241 | 13,800 |
| 2005/09/07 | 1,243 | 1,245 | 1,237 | 1,237 | 24,600 |
| 2005/09/06 | 1,240 | 1,248 | 1,225 | 1,241 | 54,800 |
| 2005/09/05 | 1,240 | 1,244 | 1,238 | 1,242 | 25,500 |
| 2005/09/02 | 1,227 | 1,234 | 1,226 | 1,234 | 11,100 |
| 2005/09/01 | 1,219 | 1,240 | 1,215 | 1,227 | 32,500 |
| 2005/08/31 | 1,200 | 1,210 | 1,200 | 1,205 | 14,700 |
| 2005/08/30 | 1,191 | 1,198 | 1,191 | 1,198 | 4,200 |
| 2005/08/29 | 1,179 | 1,190 | 1,178 | 1,190 | 13,700 |
| 2005/08/26 | 1,170 | 1,184 | 1,168 | 1,168 | 8,100 |
| 2005/08/25 | 1,159 | 1,170 | 1,159 | 1,168 | 1,900 |
| 2005/08/24 | 1,169 | 1,169 | 1,153 | 1,165 | 3,900 |
| 2005/08/23 | 1,147 | 1,169 | 1,141 | 1,169 | 6,900 |
| 2005/08/22 | 1,190 | 1,190 | 1,135 | 1,137 | 49,200 |
| 2005/08/19 | 1,189 | 1,200 | 1,181 | 1,185 | 8,200 |
| 2005/08/18 | 1,190 | 1,195 | 1,180 | 1,180 | 6,700 |
| 2005/08/17 | 1,180 | 1,190 | 1,180 | 1,182 | 4,700 |
| 2005/08/16 | 1,182 | 1,194 | 1,182 | 1,194 | 1,100 |
| 2005/08/15 | 1,205 | 1,205 | 1,180 | 1,180 | 4,400 |
| 2005/08/12 | 1,195 | 1,200 | 1,190 | 1,200 | 3,700 |
| 2005/08/11 | 1,188 | 1,200 | 1,175 | 1,195 | 7,100 |
| 2005/08/10 | 1,199 | 1,199 | 1,180 | 1,182 | 3,900 |
| 2005/08/09 | 1,168 | 1,175 | 1,168 | 1,175 | 700 |
| 2005/08/08 | 1,180 | 1,198 | 1,170 | 1,175 | 5,500 |
| 2005/08/05 | 1,198 | 1,200 | 1,170 | 1,198 | 6,000 |
| 2005/08/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,400 |
| 2005/08/03 | 1,190 | 1,200 | 1,168 | 1,168 | 8,900 |
| 2005/08/02 | 1,220 | 1,220 | 1,195 | 1,200 | 6,700 |
| 2005/08/01 | 1,200 | 1,220 | 1,200 | 1,200 | 13,400 |
| 2005/07/29 | 1,172 | 1,172 | 1,172 | 1,172 | 2,100 |
| 2005/07/28 | 1,184 | 1,185 | 1,184 | 1,185 | 3,100 |
| 2005/07/27 | 1,173 | 1,180 | 1,171 | 1,171 | 9,400 |
| 2005/07/26 | 1,175 | 1,175 | 1,170 | 1,171 | 3,200 |
| 2005/07/25 | 1,199 | 1,199 | 1,170 | 1,170 | 1,500 |
| 2005/07/22 | 1,179 | 1,183 | 1,179 | 1,183 | 1,400 |
| 2005/07/21 | 1,170 | 1,190 | 1,170 | 1,174 | 2,900 |
| 2005/07/20 | 1,180 | 1,190 | 1,180 | 1,190 | 1,600 |
| 2005/07/19 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 2005/07/15 | 1,198 | 1,200 | 1,170 | 1,170 | 7,000 |
| 2005/07/14 | 1,200 | 1,200 | 1,152 | 1,198 | 3,900 |
| 2005/07/13 | 1,170 | 1,193 | 1,170 | 1,180 | 1,000 |
| 2005/07/12 | 1,179 | 1,180 | 1,170 | 1,170 | 6,300 |
| 2005/07/11 | 1,197 | 1,198 | 1,160 | 1,160 | 2,200 |
| 2005/07/08 | 1,164 | 1,181 | 1,160 | 1,181 | 1,800 |
| 2005/07/07 | 1,175 | 1,180 | 1,160 | 1,161 | 3,800 |
| 2005/07/06 | 1,180 | 1,180 | 1,137 | 1,175 | 2,500 |
| 2005/07/05 | 1,189 | 1,189 | 1,160 | 1,160 | 1,300 |
| 2005/07/04 | 1,190 | 1,190 | 1,150 | 1,150 | 1,500 |
| 2005/07/01 | 1,155 | 1,155 | 1,143 | 1,145 | 2,500 |
| 2005/06/30 | 1,155 | 1,155 | 1,154 | 1,155 | 2,100 |
| 2005/06/29 | 1,130 | 1,160 | 1,130 | 1,154 | 3,700 |
| 2005/06/28 | 1,160 | 1,175 | 1,140 | 1,140 | 3,400 |
| 2005/06/27 | 1,143 | 1,143 | 1,130 | 1,130 | 3,600 |
| 2005/06/24 | 1,160 | 1,160 | 1,140 | 1,143 | 3,500 |
| 2005/06/23 | 1,165 | 1,165 | 1,140 | 1,140 | 2,300 |
| 2005/06/22 | 1,190 | 1,191 | 1,190 | 1,190 | 1,800 |
| 2005/06/21 | 1,208 | 1,208 | 1,180 | 1,180 | 4,200 |
| 2005/06/20 | 1,180 | 1,200 | 1,160 | 1,200 | 1,900 |
| 2005/06/17 | 1,200 | 1,200 | 1,170 | 1,170 | 3,800 |
| 2005/06/16 | 1,220 | 1,220 | 1,173 | 1,210 | 2,600 |
| 2005/06/15 | 1,220 | 1,224 | 1,200 | 1,219 | 5,400 |
| 2005/06/14 | 1,199 | 1,220 | 1,189 | 1,220 | 11,000 |
| 2005/06/13 | 1,178 | 1,200 | 1,178 | 1,199 | 5,200 |
| 2005/06/10 | 1,170 | 1,170 | 1,151 | 1,170 | 1,300 |
| 2005/06/09 | 1,151 | 1,151 | 1,151 | 1,151 | 1,100 |
| 2005/06/08 | 1,150 | 1,150 | 1,130 | 1,145 | 6,900 |
| 2005/06/07 | 1,174 | 1,175 | 1,160 | 1,160 | 4,700 |
| 2005/06/06 | 1,124 | 1,170 | 1,124 | 1,150 | 16,200 |
| 2005/06/03 | 1,100 | 1,125 | 1,065 | 1,125 | 5,300 |
| 2005/06/02 | 1,082 | 1,100 | 1,082 | 1,085 | 5,300 |
| 2005/06/01 | 1,091 | 1,100 | 1,090 | 1,100 | 9,600 |
| 2005/05/31 | 1,080 | 1,091 | 1,071 | 1,091 | 3,000 |
| 2005/05/30 | 1,090 | 1,090 | 1,089 | 1,089 | 2,000 |
| 2005/05/27 | 1,103 | 1,103 | 1,100 | 1,100 | 3,000 |
| 2005/05/26 | 1,180 | 1,180 | 1,110 | 1,110 | 3,000 |
| 2005/05/25 | 1,188 | 1,188 | 1,180 | 1,180 | 2,000 |
| 2005/05/24 | 1,165 | 1,180 | 1,165 | 1,180 | 3,000 |
| 2005/05/23 | 1,150 | 1,170 | 1,150 | 1,160 | 9,000 |
| 2005/05/20 | 1,140 | 1,140 | 1,125 | 1,140 | 6,000 |
| 2005/05/18 | 1,100 | 1,128 | 1,100 | 1,105 | 5,000 |
| 2005/05/17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
| 2005/05/16 | 1,110 | 1,110 | 1,091 | 1,091 | 8,000 |
| 2005/05/13 | 1,125 | 1,125 | 1,108 | 1,108 | 4,000 |
| 2005/05/12 | 1,145 | 1,145 | 1,140 | 1,145 | 4,000 |
| 2005/05/11 | 1,190 | 1,190 | 1,145 | 1,145 | 3,000 |
| 2005/05/10 | 1,148 | 1,150 | 1,148 | 1,150 | 3,000 |
| 2005/05/09 | 1,107 | 1,149 | 1,106 | 1,149 | 9,000 |
| 2005/05/06 | 1,100 | 1,101 | 1,100 | 1,101 | 6,000 |
| 2005/05/02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/04/28 | 1,100 | 1,100 | 1,090 | 1,091 | 3,000 |
| 2005/04/27 | 1,108 | 1,110 | 1,108 | 1,108 | 14,000 |
| 2005/04/26 | 1,141 | 1,141 | 1,121 | 1,121 | 3,000 |
| 2005/04/25 | 1,141 | 1,141 | 1,141 | 1,141 | 3,000 |
| 2005/04/22 | 1,180 | 1,180 | 1,141 | 1,142 | 8,000 |
| 2005/04/21 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/04/20 | 1,160 | 1,180 | 1,120 | 1,180 | 6,000 |
| 2005/04/19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2005/04/18 | 1,161 | 1,161 | 1,160 | 1,160 | 17,000 |
| 2005/04/15 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 2005/04/14 | 1,166 | 1,170 | 1,165 | 1,170 | 4,000 |
| 2005/04/13 | 1,190 | 1,190 | 1,181 | 1,181 | 2,000 |
| 2005/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2005/04/11 | 1,220 | 1,220 | 1,192 | 1,192 | 4,000 |
| 2005/04/08 | 1,208 | 1,209 | 1,191 | 1,209 | 6,000 |
| 2005/04/07 | 1,190 | 1,220 | 1,181 | 1,210 | 8,000 |
| 2005/04/06 | 1,181 | 1,190 | 1,181 | 1,190 | 5,000 |
| 2005/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/04/04 | 1,171 | 1,181 | 1,165 | 1,181 | 4,000 |
| 2005/04/01 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 |
| 2005/03/31 | 1,181 | 1,181 | 1,170 | 1,170 | 7,000 |
| 2005/03/30 | 1,200 | 1,200 | 1,188 | 1,188 | 6,000 |
| 2005/03/29 | 1,200 | 1,200 | 1,188 | 1,188 | 6,000 |
| 2005/03/28 | 1,188 | 1,228 | 1,187 | 1,188 | 7,000 |
| 2005/03/25 | 1,229 | 1,230 | 1,201 | 1,203 | 10,000 |
| 2005/03/24 | 1,230 | 1,230 | 1,199 | 1,199 | 5,000 |
| 2005/03/23 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2005/03/22 | 1,224 | 1,232 | 1,216 | 1,232 | 8,000 |
| 2005/03/18 | 1,218 | 1,225 | 1,215 | 1,215 | 5,000 |
| 2005/03/17 | 1,228 | 1,228 | 1,216 | 1,216 | 10,000 |
| 2005/03/16 | 1,211 | 1,230 | 1,210 | 1,222 | 5,000 |
| 2005/03/15 | 1,231 | 1,232 | 1,225 | 1,225 | 6,000 |
| 2005/03/14 | 1,202 | 1,232 | 1,201 | 1,231 | 8,000 |
| 2005/03/11 | 1,200 | 1,228 | 1,200 | 1,202 | 9,000 |
| 2005/03/10 | 1,206 | 1,207 | 1,206 | 1,206 | 6,000 |
| 2005/03/09 | 1,210 | 1,230 | 1,206 | 1,206 | 7,000 |
| 2005/03/08 | 1,232 | 1,232 | 1,230 | 1,230 | 11,000 |
| 2005/03/07 | 1,240 | 1,241 | 1,235 | 1,235 | 11,000 |
| 2005/03/04 | 1,242 | 1,243 | 1,230 | 1,231 | 22,000 |
| 2005/03/03 | 1,240 | 1,243 | 1,235 | 1,241 | 28,000 |
| 2005/03/02 | 1,235 | 1,245 | 1,231 | 1,241 | 56,000 |
| 2005/03/01 | 1,229 | 1,238 | 1,229 | 1,235 | 20,000 |
| 2005/02/28 | 1,235 | 1,240 | 1,232 | 1,233 | 35,000 |