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
2009/12/30 1,710 1,744 1,710 1,718 11,600
2009/12/29 1,710 1,725 1,685 1,708 21,500
2009/12/28 1,721 1,762 1,710 1,728 23,800
2009/12/25 1,758 1,758 1,731 1,731 8,600
2009/12/24 1,762 1,787 1,755 1,760 11,100
2009/12/22 1,735 1,780 1,735 1,750 13,600
2009/12/21 1,736 1,770 1,736 1,763 17,400
2009/12/18 1,680 1,760 1,675 1,718 14,900
2009/12/17 1,701 1,708 1,692 1,692 5,000
2009/12/16 1,720 1,731 1,686 1,709 10,000
2009/12/15 1,750 1,750 1,690 1,704 12,700
2009/12/14 1,691 1,760 1,660 1,733 20,100
2009/12/11 1,674 1,739 1,640 1,719 18,300
2009/12/10 1,714 1,724 1,630 1,630 21,800
2009/12/09 1,749 1,749 1,620 1,710 15,200
2009/12/08 1,758 1,762 1,725 1,725 10,600
2009/12/07 1,742 1,800 1,742 1,758 7,200
2009/12/04 1,732 1,732 1,719 1,731 7,200
2009/12/03 1,700 1,780 1,700 1,739 15,200
2009/12/02 1,797 1,800 1,695 1,709 16,400
2009/12/01 1,705 1,785 1,683 1,769 11,600
2009/11/30 1,629 1,710 1,600 1,675 15,000
2009/11/27 1,619 1,650 1,600 1,603 10,400
2009/11/26 1,635 1,644 1,610 1,619 16,000
2009/11/25 1,629 1,640 1,629 1,634 13,000
2009/11/24 1,651 1,681 1,625 1,629 10,800
2009/11/20 1,635 1,646 1,624 1,645 15,200
2009/11/19 1,660 1,666 1,624 1,637 11,100
2009/11/18 1,731 1,755 1,695 1,695 18,300
2009/11/17 1,820 1,848 1,760 1,761 13,500
2009/11/16 1,861 1,861 1,838 1,840 6,800
2009/11/13 1,860 1,864 1,856 1,859 3,200
2009/11/12 1,860 1,890 1,848 1,878 7,900
2009/11/11 1,850 1,890 1,850 1,851 8,700
2009/11/10 1,889 1,910 1,856 1,910 13,300
2009/11/09 1,866 1,876 1,809 1,861 6,800
2009/11/06 1,871 1,884 1,865 1,866 3,900
2009/11/05 1,900 1,904 1,862 1,897 10,000
2009/11/04 1,851 1,895 1,810 1,895 7,600
2009/11/02 1,858 1,860 1,841 1,850 9,100
2009/10/30 1,919 1,929 1,902 1,923 15,300
2009/10/29 1,869 1,930 1,838 1,918 25,100
2009/10/28 1,854 1,886 1,841 1,886 15,200
2009/10/27 1,869 1,869 1,821 1,854 16,500
2009/10/26 1,849 1,873 1,827 1,863 16,300
2009/10/23 1,818 1,863 1,795 1,849 17,100
2009/10/22 1,810 1,810 1,764 1,789 9,100
2009/10/21 1,811 1,825 1,799 1,812 6,500
2009/10/20 1,808 1,835 1,808 1,828 13,600
2009/10/19 1,839 1,845 1,809 1,838 8,700
2009/10/16 1,856 1,858 1,820 1,848 9,000
2009/10/15 1,823 1,865 1,821 1,856 20,200
2009/10/14 1,789 1,792 1,738 1,792 11,700
2009/10/13 1,760 1,815 1,760 1,789 16,200
2009/10/09 1,700 1,744 1,680 1,740 12,900
2009/10/08 1,671 1,699 1,668 1,672 8,800
2009/10/07 1,645 1,730 1,615 1,688 28,100
2009/10/06 1,586 1,660 1,581 1,585 30,600
2009/10/05 1,611 1,650 1,550 1,580 23,500
2009/10/02 1,608 1,608 1,564 1,598 36,100
2009/10/01 1,730 1,730 1,640 1,658 24,700
2009/09/30 1,740 1,770 1,730 1,730 16,300
2009/09/29 1,739 1,770 1,737 1,748 19,700
2009/09/28 1,835 1,835 1,720 1,769 27,100
2009/09/25 1,900 1,900 1,863 1,865 14,400
2009/09/24 1,860 1,925 1,860 1,921 25,700
2009/09/18 1,856 1,882 1,820 1,860 25,800
2009/09/17 1,866 1,893 1,862 1,873 9,000
2009/09/16 1,839 1,894 1,827 1,863 38,100
2009/09/15 1,953 1,964 1,830 1,869 40,200
2009/09/14 1,980 1,988 1,930 1,948 23,600
2009/09/11 2,080 2,080 1,994 2,010 18,300
2009/09/10 1,994 2,070 1,994 2,070 12,000
2009/09/09 2,000 2,025 1,973 2,000 6,100
2009/09/08 2,040 2,040 1,950 1,997 17,400
2009/09/07 2,050 2,050 2,000 2,025 17,000
2009/09/04 2,040 2,045 2,010 2,010 7,700
2009/09/03 2,065 2,065 2,030 2,045 13,300
2009/09/02 2,055 2,075 2,020 2,040 22,800
2009/09/01 2,115 2,130 2,075 2,075 22,300
2009/08/31 2,165 2,165 2,125 2,145 12,900
2009/08/28 2,170 2,170 2,115 2,135 9,400
2009/08/27 2,190 2,190 2,140 2,145 11,100
2009/08/26 2,145 2,175 2,130 2,175 17,300
2009/08/25 2,130 2,150 2,100 2,105 18,200
2009/08/24 2,180 2,200 2,125 2,130 18,800
2009/08/21 2,240 2,240 2,140 2,175 23,500
2009/08/20 2,075 2,225 2,055 2,220 45,300
2009/08/19 2,085 2,110 2,060 2,080 18,900
2009/08/18 2,080 2,130 2,065 2,115 11,900
2009/08/17 2,175 2,175 2,105 2,135 18,600
2009/08/14 2,140 2,190 2,140 2,180 15,300
2009/08/13 2,125 2,195 2,105 2,170 18,000
2009/08/12 2,110 2,150 2,080 2,105 16,600
2009/08/11 2,075 2,150 2,075 2,150 14,600
2009/08/10 2,110 2,120 2,080 2,100 12,600
2009/08/07 2,085 2,100 2,020 2,050 21,800
2009/08/06 2,120 2,150 2,090 2,105 20,100
2009/08/05 2,160 2,175 2,110 2,110 8,400
2009/08/04 2,200 2,200 2,105 2,140 11,900
2009/08/03 2,180 2,190 2,165 2,190 14,800
2009/07/31 2,180 2,200 2,160 2,175 20,800
2009/07/30 2,165 2,165 2,100 2,125 7,600
2009/07/29 2,090 2,180 2,090 2,180 23,100
2009/07/28 2,180 2,180 2,100 2,130 13,800
2009/07/27 2,200 2,210 2,155 2,185 12,000
2009/07/24 2,230 2,240 2,120 2,195 15,700
2009/07/23 2,175 2,275 2,150 2,190 35,700
2009/07/22 2,090 2,190 2,080 2,175 19,100
2009/07/21 2,000 2,075 2,000 2,075 8,600
2009/07/17 2,005 2,015 1,965 1,975 11,300
2009/07/16 2,085 2,085 2,000 2,025 9,800
2009/07/15 2,000 2,020 1,965 1,990 14,400
2009/07/14 1,973 2,055 1,959 2,000 21,000
2009/07/13 2,060 2,085 1,922 1,943 23,700
2009/07/10 2,170 2,170 2,060 2,075 23,100
2009/07/09 2,100 2,185 2,095 2,170 34,500
2009/07/08 2,210 2,210 2,170 2,185 33,800
2009/07/07 2,200 2,235 2,190 2,215 30,300
2009/07/06 2,230 2,245 2,160 2,200 28,800
2009/07/03 2,250 2,260 2,210 2,235 53,900
2009/07/02 2,280 2,290 2,265 2,285 29,500
2009/07/01 2,205 2,285 2,205 2,260 38,500
2009/06/30 2,230 2,280 2,200 2,220 42,700
2009/06/29 2,155 2,230 2,155 2,225 35,500
2009/06/26 2,145 2,195 2,115 2,190 23,800
2009/06/25 2,035 2,200 2,035 2,140 38,700
2009/06/24 2,030 2,050 2,025 2,030 10,600
2009/06/23 2,010 2,025 1,996 2,010 44,200
2009/06/22 1,995 2,070 1,995 2,050 33,900
2009/06/19 1,985 2,020 1,982 2,015 45,900
2009/06/18 2,050 2,050 1,972 2,005 13,800
2009/06/17 1,970 2,030 1,970 2,030 19,000
2009/06/16 1,990 2,020 1,970 1,972 42,400
2009/06/15 2,135 2,135 2,055 2,070 33,500
2009/06/12 2,150 2,180 2,120 2,135 33,200
2009/06/11 2,115 2,160 2,055 2,110 45,000
2009/06/10 2,170 2,195 2,050 2,075 76,500
2009/06/09 2,255 2,260 2,155 2,190 66,600
2009/06/08 2,245 2,260 2,210 2,240 56,000
2009/06/05 2,155 2,250 2,140 2,185 96,300
2009/06/04 2,085 2,150 2,080 2,120 53,800
2009/06/03 2,040 2,090 2,020 2,065 55,500
2009/06/02 1,925 2,060 1,925 2,040 96,900
2009/06/01 1,880 1,948 1,850 1,946 44,900
2009/05/29 1,980 1,980 1,880 1,889 64,700
2009/05/28 1,814 1,945 1,803 1,927 88,700
2009/05/27 1,795 1,850 1,771 1,822 101,000
2009/05/26 1,655 1,735 1,652 1,735 49,300
2009/05/25 1,599 1,652 1,596 1,643 28,400
2009/05/22 1,521 1,590 1,511 1,590 22,600
2009/05/21 1,536 1,550 1,511 1,519 4,300
2009/05/20 1,540 1,553 1,500 1,540 8,300
2009/05/19 1,600 1,600 1,471 1,540 16,900
2009/05/18 1,582 1,595 1,530 1,530 14,700
2009/05/15 1,560 1,588 1,555 1,581 15,000
2009/05/14 1,533 1,560 1,506 1,545 14,900
2009/05/13 1,580 1,588 1,535 1,555 41,000
2009/05/12 1,550 1,580 1,540 1,564 38,300
2009/05/11 1,500 1,590 1,492 1,570 75,100
2009/05/08 1,395 1,470 1,383 1,456 27,300
2009/05/07 1,422 1,437 1,397 1,409 20,500
2009/05/01 1,367 1,400 1,353 1,362 8,400
2009/04/30 1,377 1,394 1,350 1,366 12,900
2009/04/28 1,380 1,406 1,357 1,357 15,200
2009/04/27 1,398 1,415 1,368 1,388 13,900
2009/04/24 1,413 1,413 1,380 1,392 10,400
2009/04/23 1,411 1,418 1,407 1,415 13,900
2009/04/22 1,455 1,478 1,410 1,417 20,300
2009/04/21 1,440 1,475 1,331 1,475 32,400
2009/04/20 1,457 1,506 1,456 1,499 22,100
2009/04/17 1,471 1,480 1,456 1,456 11,300
2009/04/16 1,473 1,473 1,440 1,456 10,600
2009/04/15 1,440 1,459 1,431 1,433 6,500
2009/04/14 1,472 1,477 1,431 1,439 8,900
2009/04/13 1,459 1,495 1,445 1,490 4,900
2009/04/10 1,489 1,500 1,465 1,476 9,000
2009/04/09 1,425 1,482 1,425 1,479 16,400
2009/04/08 1,440 1,440 1,405 1,405 14,300
2009/04/07 1,435 1,467 1,419 1,445 13,900
2009/04/06 1,415 1,490 1,415 1,449 17,200
2009/04/03 1,420 1,435 1,405 1,408 8,100
2009/04/02 1,401 1,420 1,380 1,398 30,600
2009/04/01 1,399 1,400 1,386 1,391 15,400
2009/03/31 1,365 1,435 1,365 1,389 14,500
2009/03/30 1,489 1,509 1,405 1,405 9,200
2009/03/27 1,520 1,525 1,410 1,470 30,800
2009/03/26 1,466 1,498 1,451 1,498 19,300
2009/03/25 1,440 1,448 1,420 1,447 23,200
2009/03/24 1,464 1,485 1,414 1,444 29,600
2009/03/23 1,430 1,472 1,425 1,464 17,800
2009/03/19 1,470 1,488 1,430 1,450 19,400
2009/03/18 1,465 1,489 1,440 1,444 29,000
2009/03/17 1,467 1,490 1,431 1,490 29,800
2009/03/16 1,460 1,495 1,431 1,470 65,500
2009/03/13 1,338 1,477 1,321 1,475 124,100
2009/03/12 1,294 1,319 1,282 1,318 65,900
2009/03/11 1,250 1,287 1,250 1,274 38,000
2009/03/10 1,163 1,205 1,163 1,200 9,300
2009/03/09 1,169 1,211 1,169 1,203 6,800
2009/03/06 1,210 1,210 1,166 1,189 17,000
2009/03/05 1,216 1,236 1,190 1,222 24,100
2009/03/04 1,121 1,197 1,120 1,196 17,600
2009/03/03 1,131 1,138 1,100 1,115 20,700
2009/03/02 1,180 1,180 1,140 1,173 8,100
2009/02/27 1,198 1,205 1,155 1,186 24,000
2009/02/26 1,140 1,190 1,140 1,190 26,400
2009/02/25 1,140 1,140 1,120 1,135 7,900
2009/02/24 1,110 1,110 1,084 1,100 10,800
2009/02/23 1,119 1,124 1,080 1,124 13,800
2009/02/20 1,145 1,145 1,102 1,124 16,400
2009/02/19 1,121 1,128 1,111 1,125 5,700
2009/02/18 1,100 1,128 1,086 1,102 11,200
2009/02/17 1,141 1,148 1,100 1,106 16,100
2009/02/16 1,136 1,150 1,118 1,138 21,100
2009/02/13 1,142 1,143 1,108 1,116 30,800
2009/02/12 1,181 1,205 1,130 1,142 54,700
2009/02/10 1,205 1,252 1,205 1,222 32,000
2009/02/09 1,246 1,257 1,206 1,211 36,900
2009/02/06 1,292 1,306 1,240 1,247 34,100
2009/02/05 1,257 1,301 1,233 1,272 73,300
2009/02/04 1,193 1,250 1,185 1,247 57,600
2009/02/03 1,181 1,189 1,142 1,173 21,800
2009/02/02 1,190 1,205 1,170 1,179 15,400
2009/01/30 1,181 1,218 1,170 1,170 27,200
2009/01/29 1,215 1,230 1,196 1,199 36,900
2009/01/28 1,103 1,200 1,103 1,195 45,700
2009/01/27 1,070 1,125 1,055 1,120 15,400
2009/01/26 1,091 1,095 1,050 1,050 15,200
2009/01/23 1,110 1,130 1,091 1,091 21,500
2009/01/22 1,177 1,180 1,130 1,130 19,100
2009/01/21 1,095 1,183 1,080 1,168 36,200
2009/01/20 1,143 1,160 1,100 1,141 22,800
2009/01/19 1,150 1,180 1,150 1,177 60,600
2009/01/16 1,090 1,146 1,090 1,140 29,400
2009/01/15 1,070 1,087 1,030 1,080 23,800
2009/01/14 1,081 1,112 1,060 1,108 34,300
2009/01/13 1,094 1,101 1,070 1,070 23,800
2009/01/09 1,190 1,190 1,125 1,141 36,700
2009/01/08 1,210 1,223 1,180 1,209 33,600
2009/01/07 1,282 1,300 1,230 1,254 77,300
2009/01/06 1,204 1,269 1,160 1,268 103,600
2009/01/05 1,214 1,215 1,174 1,184 43,000

このページの先頭へ