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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,065 | 1,220 | 1,065 | 1,154 | 80,200 |
| 2008/12/29 | 977 | 1,051 | 976 | 1,051 | 37,700 |
| 2008/12/26 | 965 | 980 | 958 | 975 | 31,800 |
| 2008/12/25 | 961 | 970 | 951 | 965 | 10,600 |
| 2008/12/24 | 980 | 980 | 959 | 960 | 14,200 |
| 2008/12/22 | 981 | 989 | 965 | 981 | 12,700 |
| 2008/12/19 | 972 | 995 | 959 | 981 | 17,300 |
| 2008/12/18 | 972 | 994 | 970 | 972 | 19,200 |
| 2008/12/17 | 1,026 | 1,029 | 968 | 982 | 30,300 |
| 2008/12/16 | 1,017 | 1,026 | 988 | 1,006 | 39,100 |
| 2008/12/15 | 976 | 1,017 | 976 | 1,017 | 53,900 |
| 2008/12/12 | 989 | 1,049 | 936 | 961 | 66,800 |
| 2008/12/11 | 986 | 996 | 951 | 990 | 62,900 |
| 2008/12/10 | 951 | 987 | 951 | 975 | 46,200 |
| 2008/12/09 | 976 | 995 | 924 | 950 | 80,500 |
| 2008/12/08 | 961 | 979 | 951 | 966 | 42,300 |
| 2008/12/05 | 971 | 1,000 | 958 | 960 | 31,300 |
| 2008/12/04 | 1,011 | 1,012 | 971 | 988 | 28,800 |
| 2008/12/03 | 1,022 | 1,040 | 1,003 | 1,011 | 19,200 |
| 2008/12/02 | 1,050 | 1,085 | 1,001 | 1,020 | 19,000 |
| 2008/12/01 | 1,113 | 1,115 | 1,094 | 1,096 | 19,900 |
| 2008/11/28 | 1,100 | 1,115 | 1,096 | 1,109 | 33,300 |
| 2008/11/27 | 1,140 | 1,151 | 1,080 | 1,109 | 22,600 |
| 2008/11/26 | 1,180 | 1,180 | 1,133 | 1,133 | 11,000 |
| 2008/11/25 | 1,195 | 1,200 | 1,149 | 1,180 | 16,800 |
| 2008/11/21 | 1,149 | 1,159 | 1,085 | 1,127 | 34,700 |
| 2008/11/20 | 1,235 | 1,240 | 1,169 | 1,179 | 23,000 |
| 2008/11/19 | 1,320 | 1,320 | 1,255 | 1,274 | 19,300 |
| 2008/11/18 | 1,269 | 1,321 | 1,269 | 1,310 | 10,400 |
| 2008/11/17 | 1,302 | 1,339 | 1,250 | 1,309 | 9,200 |
| 2008/11/14 | 1,323 | 1,355 | 1,300 | 1,302 | 32,400 |
| 2008/11/13 | 1,300 | 1,319 | 1,271 | 1,303 | 29,400 |
| 2008/11/12 | 1,280 | 1,350 | 1,269 | 1,340 | 19,900 |
| 2008/11/11 | 1,297 | 1,380 | 1,297 | 1,320 | 33,000 |
| 2008/11/10 | 1,287 | 1,360 | 1,280 | 1,359 | 36,800 |
| 2008/11/07 | 1,160 | 1,330 | 1,160 | 1,237 | 33,300 |
| 2008/11/06 | 1,235 | 1,278 | 1,200 | 1,239 | 47,400 |
| 2008/11/05 | 1,181 | 1,320 | 1,181 | 1,320 | 59,000 |
| 2008/11/04 | 1,084 | 1,124 | 1,075 | 1,124 | 31,700 |
| 2008/10/31 | 1,045 | 1,068 | 1,012 | 1,030 | 71,100 |
| 2008/10/30 | 923 | 1,025 | 923 | 1,025 | 90,500 |
| 2008/10/29 | 937 | 960 | 905 | 925 | 66,400 |
| 2008/10/28 | 848 | 875 | 780 | 867 | 107,200 |
| 2008/10/27 | 934 | 934 | 854 | 854 | 84,300 |
| 2008/10/24 | 1,041 | 1,055 | 954 | 954 | 38,000 |
| 2008/10/23 | 1,096 | 1,100 | 1,021 | 1,074 | 32,500 |
| 2008/10/22 | 1,200 | 1,260 | 1,150 | 1,156 | 19,600 |
| 2008/10/21 | 1,215 | 1,235 | 1,203 | 1,220 | 29,000 |
| 2008/10/20 | 1,089 | 1,189 | 1,089 | 1,162 | 31,900 |
| 2008/10/17 | 1,160 | 1,189 | 1,115 | 1,149 | 25,000 |
| 2008/10/16 | 1,193 | 1,211 | 1,102 | 1,104 | 35,300 |
| 2008/10/15 | 1,225 | 1,297 | 1,225 | 1,293 | 25,300 |
| 2008/10/14 | 1,285 | 1,285 | 1,250 | 1,285 | 59,900 |
| 2008/10/10 | 1,000 | 1,106 | 1,000 | 1,085 | 31,800 |
| 2008/10/09 | 1,020 | 1,150 | 1,014 | 1,139 | 58,600 |
| 2008/10/08 | 1,150 | 1,160 | 1,031 | 1,040 | 48,100 |
| 2008/10/07 | 1,150 | 1,280 | 1,110 | 1,230 | 35,700 |
| 2008/10/06 | 1,460 | 1,460 | 1,301 | 1,305 | 52,800 |
| 2008/10/03 | 1,539 | 1,560 | 1,495 | 1,495 | 35,900 |
| 2008/10/02 | 1,639 | 1,645 | 1,576 | 1,599 | 24,500 |
| 2008/10/01 | 1,605 | 1,680 | 1,602 | 1,629 | 17,700 |
| 2008/09/30 | 1,540 | 1,613 | 1,540 | 1,596 | 27,600 |
| 2008/09/29 | 1,687 | 1,730 | 1,667 | 1,690 | 10,900 |
| 2008/09/26 | 1,762 | 1,762 | 1,664 | 1,686 | 19,700 |
| 2008/09/25 | 1,780 | 1,827 | 1,745 | 1,745 | 18,600 |
| 2008/09/24 | 1,810 | 1,820 | 1,773 | 1,820 | 16,800 |
| 2008/09/22 | 1,868 | 1,899 | 1,820 | 1,830 | 18,600 |
| 2008/09/19 | 1,839 | 1,853 | 1,798 | 1,848 | 41,500 |
| 2008/09/18 | 1,700 | 1,853 | 1,699 | 1,820 | 40,900 |
| 2008/09/17 | 1,710 | 1,780 | 1,710 | 1,780 | 49,900 |
| 2008/09/16 | 1,650 | 1,735 | 1,580 | 1,713 | 41,400 |
| 2008/09/12 | 1,713 | 1,745 | 1,700 | 1,700 | 41,900 |
| 2008/09/11 | 1,812 | 1,812 | 1,710 | 1,710 | 26,700 |
| 2008/09/10 | 1,780 | 1,870 | 1,753 | 1,831 | 20,300 |
| 2008/09/09 | 1,882 | 1,882 | 1,818 | 1,822 | 16,900 |
| 2008/09/08 | 1,799 | 1,900 | 1,799 | 1,881 | 30,200 |
| 2008/09/05 | 1,791 | 1,830 | 1,787 | 1,829 | 28,100 |
| 2008/09/04 | 1,926 | 1,926 | 1,837 | 1,852 | 26,700 |
| 2008/09/03 | 1,985 | 1,997 | 1,913 | 1,913 | 27,700 |
| 2008/09/02 | 1,970 | 1,995 | 1,968 | 1,981 | 24,400 |
| 2008/09/01 | 1,973 | 2,010 | 1,952 | 1,992 | 37,800 |
| 2008/08/29 | 1,973 | 1,994 | 1,960 | 1,982 | 27,900 |
| 2008/08/28 | 1,980 | 1,980 | 1,938 | 1,956 | 17,200 |
| 2008/08/27 | 1,969 | 1,977 | 1,940 | 1,977 | 18,900 |
| 2008/08/26 | 1,884 | 1,983 | 1,870 | 1,980 | 45,300 |
| 2008/08/25 | 1,860 | 1,920 | 1,849 | 1,903 | 42,400 |
| 2008/08/22 | 1,809 | 1,850 | 1,797 | 1,850 | 24,600 |
| 2008/08/21 | 1,808 | 1,825 | 1,783 | 1,815 | 15,200 |
| 2008/08/20 | 1,788 | 1,810 | 1,774 | 1,810 | 9,500 |
| 2008/08/19 | 1,752 | 1,800 | 1,752 | 1,788 | 21,200 |
| 2008/08/18 | 1,748 | 1,828 | 1,745 | 1,800 | 31,300 |
| 2008/08/15 | 1,746 | 1,755 | 1,735 | 1,750 | 45,100 |
| 2008/08/14 | 1,750 | 1,778 | 1,729 | 1,746 | 58,000 |
| 2008/08/13 | 1,810 | 1,810 | 1,781 | 1,786 | 43,500 |
| 2008/08/12 | 1,826 | 1,865 | 1,826 | 1,827 | 22,000 |
| 2008/08/11 | 1,815 | 1,879 | 1,815 | 1,856 | 21,400 |
| 2008/08/08 | 1,775 | 1,820 | 1,760 | 1,810 | 33,900 |
| 2008/08/07 | 1,820 | 1,821 | 1,785 | 1,819 | 26,000 |
| 2008/08/06 | 1,808 | 1,833 | 1,773 | 1,815 | 45,300 |
| 2008/08/05 | 1,734 | 1,750 | 1,717 | 1,740 | 24,400 |
| 2008/08/04 | 1,815 | 1,820 | 1,701 | 1,704 | 48,700 |
| 2008/08/01 | 1,870 | 1,870 | 1,811 | 1,819 | 36,300 |
| 2008/07/31 | 1,925 | 1,934 | 1,874 | 1,875 | 32,400 |
| 2008/07/30 | 1,951 | 1,980 | 1,922 | 1,940 | 29,300 |
| 2008/07/29 | 1,958 | 1,962 | 1,911 | 1,950 | 21,100 |
| 2008/07/28 | 2,035 | 2,035 | 1,985 | 1,988 | 27,700 |
| 2008/07/25 | 2,050 | 2,050 | 1,991 | 1,996 | 22,800 |
| 2008/07/24 | 1,990 | 2,085 | 1,990 | 2,075 | 42,100 |
| 2008/07/23 | 1,940 | 1,993 | 1,940 | 1,978 | 23,200 |
| 2008/07/22 | 1,917 | 1,960 | 1,904 | 1,959 | 15,800 |
| 2008/07/18 | 1,940 | 1,955 | 1,911 | 1,936 | 27,500 |
| 2008/07/17 | 1,941 | 1,948 | 1,915 | 1,937 | 26,300 |
| 2008/07/16 | 1,887 | 1,932 | 1,861 | 1,893 | 35,500 |
| 2008/07/15 | 1,915 | 1,944 | 1,884 | 1,925 | 43,100 |
| 2008/07/14 | 1,884 | 1,938 | 1,878 | 1,898 | 24,000 |
| 2008/07/11 | 1,907 | 1,920 | 1,856 | 1,883 | 30,300 |
| 2008/07/10 | 1,820 | 1,920 | 1,813 | 1,906 | 79,000 |
| 2008/07/09 | 1,815 | 1,859 | 1,814 | 1,829 | 51,200 |
| 2008/07/08 | 1,834 | 1,850 | 1,795 | 1,806 | 47,500 |
| 2008/07/07 | 1,866 | 1,877 | 1,800 | 1,831 | 72,000 |
| 2008/07/04 | 1,901 | 1,911 | 1,834 | 1,863 | 27,000 |
| 2008/07/03 | 1,831 | 1,885 | 1,825 | 1,863 | 52,800 |
| 2008/07/02 | 1,980 | 1,983 | 1,885 | 1,891 | 42,200 |
| 2008/07/01 | 2,000 | 2,025 | 1,971 | 1,986 | 29,600 |
| 2008/06/30 | 2,015 | 2,020 | 1,972 | 1,985 | 23,900 |
| 2008/06/27 | 2,045 | 2,075 | 2,010 | 2,030 | 57,000 |
| 2008/06/26 | 2,185 | 2,200 | 2,120 | 2,160 | 26,400 |
| 2008/06/25 | 2,210 | 2,210 | 2,140 | 2,155 | 43,300 |
| 2008/06/24 | 2,310 | 2,310 | 2,240 | 2,245 | 19,700 |
| 2008/06/23 | 2,225 | 2,290 | 2,210 | 2,280 | 30,500 |
| 2008/06/20 | 2,390 | 2,390 | 2,250 | 2,265 | 40,100 |
| 2008/06/19 | 2,425 | 2,435 | 2,325 | 2,365 | 68,600 |
| 2008/06/18 | 2,280 | 2,400 | 2,270 | 2,385 | 105,600 |
| 2008/06/17 | 2,230 | 2,280 | 2,215 | 2,255 | 43,200 |
| 2008/06/16 | 2,175 | 2,240 | 2,170 | 2,230 | 32,600 |
| 2008/06/13 | 2,180 | 2,185 | 2,080 | 2,155 | 72,600 |
| 2008/06/12 | 2,175 | 2,200 | 2,140 | 2,150 | 45,000 |
| 2008/06/11 | 2,250 | 2,250 | 2,200 | 2,245 | 40,300 |
| 2008/06/10 | 2,355 | 2,360 | 2,195 | 2,210 | 65,000 |
| 2008/06/09 | 2,200 | 2,345 | 2,190 | 2,325 | 73,600 |
| 2008/06/06 | 2,395 | 2,400 | 2,250 | 2,280 | 96,500 |
| 2008/06/05 | 2,360 | 2,370 | 2,270 | 2,355 | 62,600 |
| 2008/06/04 | 2,370 | 2,395 | 2,275 | 2,345 | 136,600 |
| 2008/06/03 | 2,240 | 2,360 | 2,210 | 2,315 | 190,200 |
| 2008/06/02 | 2,095 | 2,270 | 2,075 | 2,255 | 155,700 |
| 2008/05/30 | 2,155 | 2,155 | 2,090 | 2,100 | 57,700 |
| 2008/05/29 | 2,165 | 2,165 | 2,110 | 2,140 | 90,800 |
| 2008/05/28 | 2,100 | 2,125 | 2,055 | 2,110 | 151,200 |
| 2008/05/27 | 1,961 | 2,080 | 1,960 | 2,075 | 115,200 |
| 2008/05/26 | 1,944 | 1,994 | 1,902 | 1,945 | 88,500 |
| 2008/05/23 | 1,864 | 1,950 | 1,835 | 1,937 | 108,300 |
| 2008/05/22 | 1,842 | 1,877 | 1,814 | 1,850 | 39,400 |
| 2008/05/21 | 1,901 | 1,908 | 1,861 | 1,877 | 32,200 |
| 2008/05/20 | 1,843 | 1,920 | 1,826 | 1,905 | 67,900 |
| 2008/05/19 | 1,832 | 1,833 | 1,775 | 1,824 | 27,800 |
| 2008/05/16 | 1,850 | 1,854 | 1,800 | 1,813 | 37,000 |
| 2008/05/15 | 1,850 | 1,890 | 1,850 | 1,858 | 43,600 |
| 2008/05/14 | 1,798 | 1,837 | 1,782 | 1,837 | 22,500 |
| 2008/05/13 | 1,782 | 1,789 | 1,752 | 1,775 | 16,300 |
| 2008/05/12 | 1,780 | 1,788 | 1,745 | 1,782 | 14,000 |
| 2008/05/09 | 1,841 | 1,848 | 1,785 | 1,799 | 15,700 |
| 2008/05/08 | 1,851 | 1,852 | 1,840 | 1,840 | 18,700 |
| 2008/05/07 | 1,848 | 1,860 | 1,840 | 1,852 | 25,300 |
| 2008/05/02 | 1,828 | 1,840 | 1,825 | 1,829 | 19,000 |
| 2008/05/01 | 1,822 | 1,839 | 1,800 | 1,826 | 28,000 |
| 2008/04/30 | 1,839 | 1,847 | 1,820 | 1,820 | 21,600 |
| 2008/04/28 | 1,830 | 1,849 | 1,815 | 1,830 | 19,100 |
| 2008/04/25 | 1,801 | 1,840 | 1,801 | 1,829 | 30,700 |
| 2008/04/24 | 1,806 | 1,810 | 1,789 | 1,796 | 12,500 |
| 2008/04/23 | 1,790 | 1,810 | 1,785 | 1,790 | 16,000 |
| 2008/04/22 | 1,807 | 1,807 | 1,780 | 1,796 | 16,000 |
| 2008/04/21 | 1,835 | 1,837 | 1,738 | 1,811 | 38,900 |
| 2008/04/18 | 1,760 | 1,780 | 1,743 | 1,778 | 16,500 |
| 2008/04/17 | 1,789 | 1,789 | 1,742 | 1,743 | 24,900 |
| 2008/04/16 | 1,705 | 1,760 | 1,705 | 1,733 | 32,400 |
| 2008/04/15 | 1,705 | 1,733 | 1,687 | 1,706 | 30,300 |
| 2008/04/14 | 1,691 | 1,711 | 1,683 | 1,704 | 25,900 |
| 2008/04/11 | 1,693 | 1,748 | 1,675 | 1,746 | 27,800 |
| 2008/04/10 | 1,735 | 1,749 | 1,690 | 1,693 | 32,700 |
| 2008/04/09 | 1,750 | 1,750 | 1,672 | 1,709 | 33,500 |
| 2008/04/08 | 1,794 | 1,800 | 1,751 | 1,754 | 33,400 |
| 2008/04/07 | 1,819 | 1,819 | 1,785 | 1,805 | 35,000 |
| 2008/04/04 | 1,825 | 1,840 | 1,774 | 1,822 | 180,300 |
| 2008/04/03 | 1,671 | 1,850 | 1,670 | 1,820 | 179,600 |
| 2008/04/02 | 1,618 | 1,624 | 1,593 | 1,593 | 25,300 |
| 2008/04/01 | 1,582 | 1,595 | 1,566 | 1,588 | 24,800 |
| 2008/03/31 | 1,540 | 1,575 | 1,537 | 1,552 | 14,300 |
| 2008/03/28 | 1,560 | 1,572 | 1,504 | 1,570 | 28,300 |
| 2008/03/27 | 1,521 | 1,557 | 1,521 | 1,547 | 31,800 |
| 2008/03/26 | 1,641 | 1,667 | 1,531 | 1,568 | 66,100 |
| 2008/03/25 | 1,680 | 1,698 | 1,650 | 1,679 | 55,100 |
| 2008/03/24 | 1,638 | 1,650 | 1,619 | 1,638 | 12,700 |
| 2008/03/21 | 1,569 | 1,622 | 1,556 | 1,608 | 24,400 |
| 2008/03/19 | 1,569 | 1,594 | 1,515 | 1,554 | 41,100 |
| 2008/03/18 | 1,485 | 1,539 | 1,485 | 1,539 | 55,000 |
| 2008/03/17 | 1,489 | 1,513 | 1,460 | 1,485 | 46,700 |
| 2008/03/14 | 1,601 | 1,620 | 1,545 | 1,551 | 79,800 |
| 2008/03/13 | 1,647 | 1,674 | 1,577 | 1,623 | 54,000 |
| 2008/03/12 | 1,751 | 1,769 | 1,633 | 1,677 | 78,100 |
| 2008/03/11 | 1,650 | 1,730 | 1,634 | 1,699 | 53,000 |
| 2008/03/10 | 1,776 | 1,781 | 1,707 | 1,720 | 42,400 |
| 2008/03/07 | 1,807 | 1,835 | 1,792 | 1,806 | 30,500 |
| 2008/03/06 | 1,808 | 1,858 | 1,808 | 1,837 | 30,600 |
| 2008/03/05 | 1,845 | 1,852 | 1,800 | 1,808 | 20,700 |
| 2008/03/04 | 1,842 | 1,865 | 1,822 | 1,847 | 23,800 |
| 2008/03/03 | 1,859 | 1,880 | 1,841 | 1,842 | 36,300 |
| 2008/02/29 | 1,943 | 1,943 | 1,905 | 1,915 | 34,200 |
| 2008/02/28 | 1,944 | 1,960 | 1,905 | 1,955 | 45,000 |
| 2008/02/27 | 1,936 | 1,962 | 1,930 | 1,946 | 42,200 |
| 2008/02/26 | 1,936 | 1,951 | 1,907 | 1,914 | 40,800 |
| 2008/02/25 | 1,918 | 1,941 | 1,918 | 1,927 | 54,400 |
| 2008/02/22 | 1,920 | 1,936 | 1,907 | 1,918 | 45,100 |
| 2008/02/21 | 1,901 | 1,966 | 1,901 | 1,941 | 54,300 |
| 2008/02/20 | 1,968 | 1,972 | 1,868 | 1,878 | 43,900 |
| 2008/02/19 | 1,989 | 1,989 | 1,928 | 1,949 | 41,900 |
| 2008/02/18 | 1,944 | 2,010 | 1,920 | 1,946 | 31,300 |
| 2008/02/15 | 1,869 | 1,924 | 1,851 | 1,924 | 39,900 |
| 2008/02/14 | 1,923 | 1,923 | 1,839 | 1,869 | 63,300 |
| 2008/02/13 | 1,900 | 1,900 | 1,824 | 1,833 | 39,500 |
| 2008/02/12 | 1,757 | 1,885 | 1,750 | 1,792 | 49,700 |
| 2008/02/08 | 1,936 | 1,939 | 1,833 | 1,848 | 38,800 |
| 2008/02/07 | 1,937 | 1,945 | 1,870 | 1,910 | 33,800 |
| 2008/02/06 | 1,980 | 1,980 | 1,934 | 1,937 | 44,500 |
| 2008/02/05 | 2,065 | 2,075 | 2,025 | 2,055 | 36,100 |
| 2008/02/04 | 2,135 | 2,145 | 2,055 | 2,095 | 62,600 |
| 2008/02/01 | 2,195 | 2,195 | 2,050 | 2,095 | 98,500 |
| 2008/01/31 | 2,000 | 2,170 | 1,962 | 2,155 | 78,200 |
| 2008/01/30 | 2,060 | 2,145 | 2,010 | 2,025 | 77,300 |
| 2008/01/29 | 2,105 | 2,120 | 2,010 | 2,040 | 68,700 |
| 2008/01/28 | 2,050 | 2,150 | 2,000 | 2,105 | 90,500 |
| 2008/01/25 | 1,972 | 2,075 | 1,972 | 2,070 | 105,900 |
| 2008/01/24 | 1,771 | 1,940 | 1,771 | 1,926 | 81,000 |
| 2008/01/23 | 1,730 | 1,765 | 1,701 | 1,735 | 52,600 |
| 2008/01/22 | 1,680 | 1,748 | 1,655 | 1,671 | 67,900 |
| 2008/01/21 | 1,850 | 1,850 | 1,783 | 1,788 | 57,100 |
| 2008/01/18 | 1,660 | 1,879 | 1,650 | 1,865 | 55,900 |
| 2008/01/17 | 1,670 | 1,780 | 1,631 | 1,750 | 107,900 |
| 2008/01/16 | 1,649 | 1,698 | 1,612 | 1,640 | 118,100 |
| 2008/01/15 | 1,851 | 1,860 | 1,690 | 1,694 | 93,100 |
| 2008/01/11 | 1,911 | 1,949 | 1,826 | 1,831 | 40,300 |
| 2008/01/10 | 1,931 | 1,958 | 1,876 | 1,881 | 42,800 |
| 2008/01/09 | 1,831 | 1,948 | 1,813 | 1,931 | 64,400 |
| 2008/01/08 | 1,865 | 1,900 | 1,858 | 1,871 | 65,700 |
| 2008/01/07 | 1,840 | 1,888 | 1,820 | 1,871 | 64,200 |
| 2008/01/04 | 1,902 | 1,930 | 1,825 | 1,843 | 35,700 |