日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,930 1,947 1,923 1,931 17,100
2007/12/27 2,000 2,055 1,975 1,999 35,200
2007/12/26 1,940 2,000 1,940 1,997 44,400
2007/12/25 1,989 1,989 1,916 1,938 32,700
2007/12/21 1,900 1,900 1,825 1,899 65,800
2007/12/20 1,960 1,970 1,872 1,888 42,900
2007/12/19 1,970 2,010 1,944 1,954 47,800
2007/12/18 1,930 2,020 1,901 1,947 63,900
2007/12/17 2,075 2,090 1,993 2,000 67,900
2007/12/14 2,160 2,195 2,110 2,115 52,600
2007/12/13 2,220 2,240 2,160 2,175 64,100
2007/12/12 2,135 2,265 2,135 2,265 110,100
2007/12/11 2,145 2,150 2,115 2,135 26,400
2007/12/10 2,125 2,140 2,105 2,120 25,300
2007/12/07 2,130 2,130 2,080 2,105 40,000
2007/12/06 2,140 2,140 2,040 2,085 31,400
2007/12/05 2,055 2,100 2,015 2,080 48,300
2007/12/04 2,130 2,145 2,075 2,090 70,600
2007/12/03 2,125 2,250 2,100 2,170 116,200
2007/11/30 1,944 2,160 1,944 2,125 190,000
2007/11/29 1,962 1,971 1,922 1,945 85,700
2007/11/28 1,890 1,897 1,863 1,882 71,900
2007/11/27 1,931 1,933 1,802 1,830 178,000
2007/11/26 2,030 2,030 1,947 1,991 61,300
2007/11/22 1,985 2,060 1,931 2,015 74,300
2007/11/21 2,095 2,125 2,030 2,065 110,900
2007/11/20 2,045 2,045 1,937 2,030 165,300
2007/11/19 2,170 2,235 1,955 2,005 151,900
2007/11/16 2,290 2,395 2,210 2,210 204,700
2007/11/15 2,550 2,675 2,550 2,610 55,800
2007/11/14 2,670 2,670 2,540 2,585 89,300
2007/11/13 2,445 2,550 2,435 2,510 62,200
2007/11/12 2,435 2,530 2,395 2,485 96,900
2007/11/09 2,675 2,740 2,630 2,635 45,700
2007/11/08 2,680 2,680 2,590 2,665 51,600
2007/11/07 2,780 2,820 2,755 2,760 32,500
2007/11/06 2,735 2,790 2,715 2,760 34,400
2007/11/05 2,905 2,905 2,815 2,815 39,600
2007/11/02 2,860 2,955 2,840 2,905 40,900
2007/11/01 3,000 3,060 2,960 2,980 51,900
2007/10/31 3,070 3,100 3,000 3,030 27,100
2007/10/30 3,070 3,110 3,040 3,090 23,300
2007/10/29 3,070 3,120 3,020 3,120 41,300
2007/10/26 3,030 3,050 2,970 3,030 25,400
2007/10/25 3,110 3,110 2,985 3,030 37,300
2007/10/24 3,110 3,130 3,060 3,070 26,300
2007/10/23 3,110 3,160 3,010 3,090 67,600
2007/10/22 3,150 3,150 3,060 3,150 45,700
2007/10/19 3,310 3,310 3,220 3,250 30,000
2007/10/18 3,200 3,310 3,190 3,300 32,400
2007/10/17 3,310 3,330 3,170 3,230 52,800
2007/10/16 3,380 3,390 3,320 3,340 52,500
2007/10/15 3,410 3,450 3,380 3,410 102,900
2007/10/12 3,260 3,390 3,260 3,380 130,500
2007/10/11 3,250 3,250 3,160 3,250 48,600
2007/10/10 3,250 3,260 3,150 3,220 57,300
2007/10/09 3,270 3,280 3,190 3,220 45,000
2007/10/05 3,240 3,240 3,110 3,210 68,900
2007/10/04 3,250 3,260 3,210 3,230 47,700
2007/10/03 3,240 3,290 3,200 3,280 63,700
2007/10/02 3,330 3,350 3,280 3,290 131,700
2007/10/01 3,100 3,270 3,060 3,260 150,600
2007/09/28 3,170 3,220 3,110 3,120 50,800
2007/09/27 3,250 3,260 3,140 3,160 108,000
2007/09/26 3,010 3,190 3,000 3,190 194,700
2007/09/25 2,915 2,950 2,880 2,930 44,900
2007/09/21 2,940 2,940 2,860 2,905 39,500
2007/09/20 2,920 2,960 2,915 2,935 36,700
2007/09/19 2,960 2,960 2,895 2,915 44,400
2007/09/18 2,945 2,945 2,845 2,850 45,200
2007/09/14 2,940 2,940 2,835 2,900 62,400
2007/09/13 2,975 2,980 2,860 2,875 45,600
2007/09/12 2,990 3,070 2,880 2,895 59,300
2007/09/11 2,950 3,000 2,860 2,950 62,600
2007/09/10 2,920 3,060 2,880 2,970 72,300
2007/09/07 3,200 3,200 3,040 3,060 78,800
2007/09/06 3,060 3,230 3,030 3,170 144,100
2007/09/05 3,240 3,300 3,070 3,110 163,700
2007/09/04 2,960 3,240 2,930 3,170 310,700
2007/09/03 2,895 2,970 2,805 2,965 163,800
2007/08/31 2,510 2,880 2,510 2,880 172,900
2007/08/30 2,650 2,650 2,510 2,510 54,700
2007/08/29 2,600 2,675 2,555 2,570 78,800
2007/08/28 2,720 2,775 2,685 2,690 42,900
2007/08/27 2,920 2,930 2,755 2,775 67,900
2007/08/24 2,905 2,910 2,825 2,880 55,300
2007/08/23 2,965 2,980 2,905 2,945 37,100
2007/08/22 2,890 2,960 2,835 2,885 36,900
2007/08/21 2,720 2,935 2,710 2,875 46,700
2007/08/20 2,750 2,750 2,665 2,695 51,200
2007/08/17 2,840 2,840 2,550 2,580 77,200
2007/08/16 2,860 2,925 2,735 2,880 56,500
2007/08/15 3,000 3,090 2,940 2,955 100,600
2007/08/14 2,990 3,060 2,895 3,050 88,900
2007/08/13 2,885 2,885 2,725 2,790 72,200
2007/08/10 2,870 2,975 2,835 2,885 81,300
2007/08/09 3,110 3,150 2,905 2,990 136,000
2007/08/08 3,240 3,240 2,995 3,030 97,600
2007/08/07 3,290 3,330 3,210 3,240 57,300
2007/08/06 3,130 3,330 3,080 3,300 64,000
2007/08/03 3,300 3,310 3,210 3,210 89,700
2007/08/02 3,400 3,460 3,240 3,340 92,800
2007/08/01 3,450 3,500 3,390 3,400 46,800
2007/07/31 3,580 3,580 3,470 3,520 41,800
2007/07/30 3,400 3,650 3,350 3,560 54,600
2007/07/27 3,400 3,550 3,400 3,480 57,600
2007/07/26 3,670 3,680 3,500 3,540 71,000
2007/07/25 3,440 3,680 3,380 3,650 145,100
2007/07/24 3,580 3,580 3,430 3,450 62,100
2007/07/23 3,370 3,560 3,360 3,530 87,500
2007/07/20 3,590 3,610 3,360 3,420 123,000
2007/07/19 3,510 3,670 3,490 3,590 73,800
2007/07/18 3,430 3,600 3,360 3,560 149,700
2007/07/17 3,610 3,610 3,450 3,520 124,100
2007/07/13 3,660 3,710 3,530 3,640 131,000
2007/07/12 3,840 3,880 3,530 3,560 264,300
2007/07/11 3,780 3,880 3,760 3,860 191,300
2007/07/10 3,860 3,900 3,780 3,870 360,600
2007/07/09 3,690 3,790 3,680 3,760 287,800
2007/07/06 3,360 3,600 3,340 3,590 211,700
2007/07/05 3,480 3,520 3,380 3,410 180,700
2007/07/04 3,300 3,530 3,270 3,430 273,900
2007/07/03 3,240 3,260 3,190 3,260 107,800
2007/07/02 3,200 3,250 3,170 3,240 126,300
2007/06/29 3,070 3,170 3,070 3,150 153,500
2007/06/28 2,970 3,050 2,940 3,040 106,000
2007/06/27 2,985 2,985 2,930 2,940 46,600
2007/06/26 2,985 3,010 2,940 2,970 96,400
2007/06/25 2,900 2,990 2,890 2,975 105,100
2007/06/22 2,890 2,900 2,880 2,890 33,700
2007/06/21 2,875 2,910 2,850 2,900 47,400
2007/06/20 2,915 2,915 2,890 2,910 50,200
2007/06/19 2,900 2,920 2,880 2,885 65,300
2007/06/18 2,985 2,995 2,880 2,920 115,300
2007/06/15 2,865 2,940 2,825 2,940 345,900
2007/06/14 2,850 2,880 2,830 2,865 75,500
2007/06/13 2,810 2,840 2,800 2,825 73,300
2007/06/12 2,830 2,870 2,805 2,850 52,600
2007/06/11 2,920 2,940 2,860 2,870 72,400
2007/06/08 2,810 2,885 2,775 2,860 158,700
2007/06/07 2,735 2,840 2,735 2,820 201,900
2007/06/06 2,725 2,735 2,685 2,730 144,400
2007/06/05 2,700 2,740 2,700 2,720 57,200
2007/06/04 2,715 2,725 2,690 2,700 45,100
2007/06/01 2,745 2,760 2,685 2,720 55,500
2007/05/31 2,690 2,760 2,670 2,745 94,700
2007/05/30 2,740 2,775 2,730 2,765 46,400
2007/05/29 2,765 2,765 2,700 2,740 39,000
2007/05/28 2,625 2,760 2,625 2,750 68,000
2007/05/25 2,610 2,640 2,580 2,605 44,700
2007/05/24 2,685 2,690 2,605 2,680 48,000
2007/05/23 2,660 2,715 2,650 2,680 56,200
2007/05/22 2,630 2,690 2,615 2,650 69,800
2007/05/21 2,550 2,610 2,545 2,595 53,400
2007/05/18 2,500 2,530 2,500 2,520 40,900
2007/05/17 2,480 2,545 2,470 2,505 42,200
2007/05/16 2,425 2,525 2,410 2,520 76,300
2007/05/15 2,410 2,415 2,350 2,390 33,300
2007/05/14 2,435 2,465 2,400 2,410 22,300
2007/05/11 2,435 2,440 2,400 2,435 27,100
2007/05/10 2,460 2,485 2,440 2,475 28,800
2007/05/09 2,530 2,540 2,485 2,485 49,900
2007/05/08 2,475 2,520 2,465 2,500 67,200
2007/05/07 2,435 2,480 2,425 2,450 41,100
2007/05/02 2,445 2,450 2,410 2,425 41,800
2007/05/01 2,345 2,485 2,340 2,445 164,600
2007/04/27 2,280 2,315 2,255 2,315 31,500
2007/04/26 2,240 2,280 2,230 2,250 34,800
2007/04/25 2,200 2,225 2,195 2,215 24,100
2007/04/24 2,170 2,200 2,160 2,200 25,800
2007/04/23 2,200 2,230 2,190 2,200 15,500
2007/04/20 2,215 2,245 2,190 2,195 17,300
2007/04/19 2,235 2,250 2,205 2,215 17,500
2007/04/18 2,220 2,245 2,210 2,210 20,400
2007/04/17 2,245 2,250 2,225 2,225 6,700
2007/04/16 2,235 2,265 2,235 2,245 5,500
2007/04/13 2,260 2,260 2,230 2,230 14,700
2007/04/12 2,235 2,265 2,230 2,260 13,300
2007/04/11 2,285 2,285 2,265 2,275 9,400
2007/04/10 2,290 2,290 2,275 2,285 17,200
2007/04/09 2,285 2,300 2,260 2,290 24,600
2007/04/06 2,285 2,290 2,275 2,275 5,500
2007/04/05 2,300 2,300 2,270 2,290 35,700
2007/04/04 2,295 2,295 2,275 2,290 39,900
2007/04/03 2,195 2,285 2,195 2,265 34,500
2007/04/02 2,255 2,255 2,190 2,200 39,300
2007/03/30 2,280 2,280 2,245 2,250 13,400
2007/03/29 2,220 2,275 2,215 2,265 17,100
2007/03/28 2,280 2,290 2,250 2,265 17,900
2007/03/27 2,295 2,315 2,285 2,300 25,400
2007/03/26 2,280 2,320 2,260 2,320 54,400
2007/03/23 2,235 2,280 2,200 2,275 22,300
2007/03/22 2,305 2,310 2,265 2,275 20,500
2007/03/20 2,305 2,310 2,245 2,250 32,800
2007/03/19 2,295 2,320 2,250 2,290 24,500
2007/03/16 2,300 2,360 2,250 2,295 88,400
2007/03/15 2,260 2,390 2,245 2,290 227,100
2007/03/14 2,200 2,270 2,175 2,220 54,800
2007/03/13 2,175 2,235 2,175 2,200 28,900
2007/03/12 2,150 2,215 2,150 2,210 31,700
2007/03/09 2,140 2,160 2,095 2,140 31,700
2007/03/08 2,075 2,120 2,050 2,120 17,700
2007/03/07 2,095 2,105 2,000 2,040 16,500
2007/03/06 1,970 2,075 1,970 2,075 12,600
2007/03/05 2,030 2,055 1,971 2,010 23,700
2007/03/02 2,060 2,110 2,035 2,100 27,200
2007/03/01 2,160 2,160 2,080 2,100 30,000
2007/02/28 1,951 2,130 1,951 2,120 35,000
2007/02/27 2,175 2,175 2,140 2,150 18,500
2007/02/26 2,165 2,190 2,165 2,185 23,800
2007/02/23 2,135 2,175 2,080 2,165 80,700
2007/02/22 2,135 2,150 2,125 2,135 22,200
2007/02/21 2,150 2,155 2,130 2,135 19,300
2007/02/20 2,135 2,145 2,130 2,135 14,200
2007/02/19 2,135 2,155 2,110 2,145 28,200
2007/02/16 2,165 2,170 2,125 2,150 36,400
2007/02/15 2,200 2,200 2,160 2,175 42,200
2007/02/14 2,255 2,270 2,185 2,205 84,600
2007/02/13 2,200 2,270 2,200 2,255 74,300
2007/02/09 2,170 2,220 2,170 2,215 27,200
2007/02/08 2,195 2,205 2,170 2,170 20,800
2007/02/07 2,200 2,200 2,175 2,185 21,100
2007/02/06 2,135 2,200 2,120 2,195 33,000
2007/02/05 2,150 2,190 2,140 2,140 17,400
2007/02/02 2,200 2,210 2,145 2,160 13,100
2007/02/01 2,130 2,230 2,110 2,190 67,800
2007/01/31 2,135 2,155 2,100 2,130 27,800
2007/01/30 2,200 2,200 2,155 2,155 15,400
2007/01/29 2,155 2,215 2,145 2,180 55,900
2007/01/26 2,125 2,185 2,125 2,145 43,700
2007/01/25 2,125 2,250 2,120 2,150 88,600
2007/01/24 2,040 2,165 2,030 2,150 140,900
2007/01/23 1,943 2,020 1,943 2,000 57,700
2007/01/22 1,940 1,964 1,940 1,943 40,500
2007/01/19 1,930 1,956 1,925 1,944 35,500
2007/01/18 1,939 1,944 1,912 1,931 36,800
2007/01/17 1,875 1,940 1,869 1,938 78,300
2007/01/16 1,800 1,880 1,800 1,869 71,700
2007/01/15 1,740 1,749 1,734 1,745 11,600
2007/01/12 1,729 1,740 1,721 1,722 8,700
2007/01/11 1,729 1,729 1,709 1,710 8,800
2007/01/10 1,735 1,747 1,711 1,711 10,500
2007/01/09 1,730 1,743 1,720 1,742 8,400
2007/01/05 1,730 1,733 1,711 1,728 10,400
2007/01/04 1,728 1,729 1,711 1,723 2,300

このページの先頭へ