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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,369 | 1,375 | 1,361 | 1,375 | 1,700 |
| 2011/12/29 | 1,362 | 1,362 | 1,322 | 1,340 | 9,400 |
| 2011/12/28 | 1,384 | 1,391 | 1,372 | 1,374 | 6,200 |
| 2011/12/27 | 1,347 | 1,384 | 1,347 | 1,384 | 9,500 |
| 2011/12/26 | 1,341 | 1,345 | 1,340 | 1,341 | 1,500 |
| 2011/12/22 | 1,331 | 1,358 | 1,330 | 1,336 | 10,600 |
| 2011/12/21 | 1,334 | 1,344 | 1,330 | 1,331 | 8,300 |
| 2011/12/20 | 1,312 | 1,331 | 1,283 | 1,310 | 17,200 |
| 2011/12/19 | 1,302 | 1,305 | 1,281 | 1,282 | 16,500 |
| 2011/12/16 | 1,360 | 1,390 | 1,302 | 1,317 | 14,900 |
| 2011/12/15 | 1,380 | 1,391 | 1,363 | 1,366 | 12,200 |
| 2011/12/14 | 1,425 | 1,425 | 1,380 | 1,380 | 5,200 |
| 2011/12/13 | 1,411 | 1,425 | 1,400 | 1,425 | 10,700 |
| 2011/12/12 | 1,407 | 1,437 | 1,407 | 1,411 | 4,400 |
| 2011/12/09 | 1,394 | 1,418 | 1,394 | 1,403 | 15,500 |
| 2011/12/08 | 1,439 | 1,439 | 1,409 | 1,424 | 3,700 |
| 2011/12/07 | 1,404 | 1,439 | 1,393 | 1,439 | 16,700 |
| 2011/12/06 | 1,443 | 1,443 | 1,385 | 1,385 | 23,200 |
| 2011/12/05 | 1,470 | 1,470 | 1,426 | 1,443 | 24,500 |
| 2011/12/02 | 1,420 | 1,469 | 1,420 | 1,460 | 17,000 |
| 2011/12/01 | 1,438 | 1,466 | 1,399 | 1,422 | 33,100 |
| 2011/11/30 | 1,368 | 1,441 | 1,365 | 1,429 | 54,000 |
| 2011/11/29 | 1,328 | 1,365 | 1,310 | 1,359 | 35,900 |
| 2011/11/28 | 1,240 | 1,298 | 1,240 | 1,298 | 30,100 |
| 2011/11/25 | 1,182 | 1,241 | 1,182 | 1,228 | 41,300 |
| 2011/11/24 | 1,185 | 1,194 | 1,172 | 1,183 | 27,800 |
| 2011/11/22 | 1,213 | 1,213 | 1,187 | 1,198 | 42,400 |
| 2011/11/21 | 1,252 | 1,252 | 1,210 | 1,210 | 18,500 |
| 2011/11/18 | 1,272 | 1,279 | 1,250 | 1,253 | 31,900 |
| 2011/11/17 | 1,313 | 1,314 | 1,278 | 1,300 | 23,000 |
| 2011/11/16 | 1,380 | 1,380 | 1,308 | 1,316 | 24,200 |
| 2011/11/15 | 1,428 | 1,428 | 1,378 | 1,386 | 13,100 |
| 2011/11/14 | 1,440 | 1,456 | 1,414 | 1,428 | 14,500 |
| 2011/11/11 | 1,393 | 1,415 | 1,393 | 1,410 | 44,700 |
| 2011/11/10 | 1,402 | 1,416 | 1,353 | 1,383 | 27,300 |
| 2011/11/09 | 1,476 | 1,479 | 1,402 | 1,430 | 26,000 |
| 2011/11/08 | 1,513 | 1,519 | 1,480 | 1,491 | 14,300 |
| 2011/11/07 | 1,528 | 1,542 | 1,506 | 1,524 | 8,700 |
| 2011/11/04 | 1,540 | 1,540 | 1,503 | 1,529 | 10,700 |
| 2011/11/02 | 1,509 | 1,532 | 1,501 | 1,508 | 11,400 |
| 2011/11/01 | 1,557 | 1,557 | 1,502 | 1,549 | 16,500 |
| 2011/10/31 | 1,599 | 1,610 | 1,548 | 1,557 | 21,600 |
| 2011/10/28 | 1,577 | 1,620 | 1,570 | 1,575 | 27,000 |
| 2011/10/27 | 1,650 | 1,667 | 1,533 | 1,617 | 20,300 |
| 2011/10/26 | 1,679 | 1,688 | 1,651 | 1,651 | 4,600 |
| 2011/10/25 | 1,727 | 1,727 | 1,665 | 1,679 | 7,200 |
| 2011/10/24 | 1,730 | 1,775 | 1,720 | 1,748 | 2,700 |
| 2011/10/21 | 1,730 | 1,750 | 1,730 | 1,730 | 1,400 |
| 2011/10/20 | 1,724 | 1,774 | 1,716 | 1,740 | 8,000 |
| 2011/10/19 | 1,789 | 1,797 | 1,740 | 1,742 | 4,400 |
| 2011/10/18 | 1,804 | 1,806 | 1,765 | 1,770 | 2,600 |
| 2011/10/17 | 1,761 | 1,818 | 1,761 | 1,804 | 3,800 |
| 2011/10/14 | 1,770 | 1,771 | 1,754 | 1,755 | 3,900 |
| 2011/10/13 | 1,848 | 1,849 | 1,773 | 1,779 | 6,200 |
| 2011/10/12 | 1,793 | 1,834 | 1,793 | 1,832 | 3,000 |
| 2011/10/11 | 1,806 | 1,830 | 1,797 | 1,804 | 5,000 |
| 2011/10/07 | 1,824 | 1,847 | 1,806 | 1,806 | 4,200 |
| 2011/10/06 | 1,785 | 1,833 | 1,780 | 1,828 | 18,400 |
| 2011/10/05 | 1,796 | 1,798 | 1,765 | 1,771 | 8,600 |
| 2011/10/04 | 1,826 | 1,826 | 1,746 | 1,786 | 11,300 |
| 2011/10/03 | 1,810 | 1,849 | 1,791 | 1,849 | 8,200 |
| 2011/09/30 | 1,838 | 1,845 | 1,799 | 1,845 | 13,000 |
| 2011/09/29 | 1,795 | 1,830 | 1,783 | 1,823 | 17,400 |
| 2011/09/28 | 1,783 | 1,808 | 1,769 | 1,799 | 11,700 |
| 2011/09/27 | 1,714 | 1,768 | 1,714 | 1,768 | 4,600 |
| 2011/09/26 | 1,709 | 1,730 | 1,686 | 1,691 | 6,100 |
| 2011/09/22 | 1,731 | 1,732 | 1,703 | 1,708 | 3,000 |
| 2011/09/21 | 1,785 | 1,792 | 1,740 | 1,740 | 18,200 |
| 2011/09/20 | 1,797 | 1,797 | 1,732 | 1,776 | 6,800 |
| 2011/09/16 | 1,774 | 1,800 | 1,773 | 1,800 | 16,700 |
| 2011/09/15 | 1,754 | 1,773 | 1,736 | 1,773 | 16,600 |
| 2011/09/14 | 1,726 | 1,780 | 1,725 | 1,726 | 15,900 |
| 2011/09/13 | 1,684 | 1,725 | 1,684 | 1,725 | 9,300 |
| 2011/09/12 | 1,659 | 1,694 | 1,644 | 1,689 | 6,400 |
| 2011/09/09 | 1,695 | 1,720 | 1,695 | 1,719 | 17,000 |
| 2011/09/08 | 1,675 | 1,690 | 1,665 | 1,690 | 16,800 |
| 2011/09/07 | 1,633 | 1,670 | 1,602 | 1,670 | 5,300 |
| 2011/09/06 | 1,619 | 1,651 | 1,607 | 1,633 | 7,600 |
| 2011/09/05 | 1,635 | 1,680 | 1,570 | 1,619 | 5,000 |
| 2011/09/02 | 1,685 | 1,685 | 1,619 | 1,635 | 9,300 |
| 2011/09/01 | 1,651 | 1,702 | 1,643 | 1,685 | 6,500 |
| 2011/08/31 | 1,690 | 1,690 | 1,680 | 1,683 | 4,900 |
| 2011/08/30 | 1,645 | 1,685 | 1,645 | 1,685 | 5,700 |
| 2011/08/29 | 1,634 | 1,637 | 1,630 | 1,631 | 3,900 |
| 2011/08/26 | 1,601 | 1,630 | 1,592 | 1,630 | 3,300 |
| 2011/08/25 | 1,618 | 1,620 | 1,591 | 1,591 | 5,900 |
| 2011/08/24 | 1,603 | 1,620 | 1,590 | 1,618 | 9,600 |
| 2011/08/23 | 1,565 | 1,600 | 1,561 | 1,563 | 5,300 |
| 2011/08/22 | 1,605 | 1,634 | 1,576 | 1,577 | 4,900 |
| 2011/08/19 | 1,649 | 1,650 | 1,561 | 1,611 | 13,100 |
| 2011/08/18 | 1,682 | 1,695 | 1,672 | 1,687 | 3,100 |
| 2011/08/17 | 1,679 | 1,697 | 1,678 | 1,682 | 2,900 |
| 2011/08/16 | 1,709 | 1,710 | 1,688 | 1,699 | 4,800 |
| 2011/08/15 | 1,705 | 1,710 | 1,681 | 1,691 | 8,600 |
| 2011/08/12 | 1,705 | 1,705 | 1,670 | 1,689 | 15,100 |
| 2011/08/11 | 1,582 | 1,705 | 1,582 | 1,705 | 21,600 |
| 2011/08/10 | 1,650 | 1,650 | 1,601 | 1,622 | 6,400 |
| 2011/08/09 | 1,543 | 1,640 | 1,501 | 1,629 | 18,100 |
| 2011/08/08 | 1,548 | 1,581 | 1,542 | 1,549 | 8,100 |
| 2011/08/05 | 1,568 | 1,585 | 1,541 | 1,563 | 14,000 |
| 2011/08/04 | 1,634 | 1,671 | 1,626 | 1,651 | 5,600 |
| 2011/08/03 | 1,650 | 1,697 | 1,634 | 1,634 | 8,200 |
| 2011/08/02 | 1,663 | 1,689 | 1,663 | 1,665 | 4,600 |
| 2011/08/01 | 1,662 | 1,710 | 1,659 | 1,703 | 10,100 |
| 2011/07/29 | 1,669 | 1,677 | 1,631 | 1,673 | 10,000 |
| 2011/07/28 | 1,672 | 1,676 | 1,660 | 1,670 | 11,300 |
| 2011/07/27 | 1,690 | 1,704 | 1,670 | 1,683 | 10,900 |
| 2011/07/26 | 1,691 | 1,714 | 1,678 | 1,690 | 16,200 |
| 2011/07/25 | 1,709 | 1,709 | 1,690 | 1,690 | 4,600 |
| 2011/07/22 | 1,704 | 1,720 | 1,693 | 1,720 | 5,900 |
| 2011/07/21 | 1,710 | 1,710 | 1,680 | 1,703 | 10,500 |
| 2011/07/20 | 1,710 | 1,715 | 1,691 | 1,694 | 8,600 |
| 2011/07/19 | 1,720 | 1,720 | 1,681 | 1,714 | 7,800 |
| 2011/07/15 | 1,713 | 1,720 | 1,705 | 1,720 | 12,100 |
| 2011/07/14 | 1,718 | 1,718 | 1,700 | 1,705 | 5,300 |
| 2011/07/13 | 1,710 | 1,720 | 1,705 | 1,718 | 9,700 |
| 2011/07/12 | 1,680 | 1,714 | 1,674 | 1,710 | 6,400 |
| 2011/07/11 | 1,698 | 1,717 | 1,694 | 1,707 | 5,000 |
| 2011/07/08 | 1,691 | 1,713 | 1,684 | 1,698 | 12,000 |
| 2011/07/07 | 1,689 | 1,689 | 1,681 | 1,689 | 3,500 |
| 2011/07/06 | 1,691 | 1,691 | 1,666 | 1,691 | 5,900 |
| 2011/07/05 | 1,707 | 1,725 | 1,687 | 1,691 | 7,600 |
| 2011/07/04 | 1,721 | 1,723 | 1,706 | 1,707 | 6,500 |
| 2011/07/01 | 1,730 | 1,745 | 1,703 | 1,708 | 8,600 |
| 2011/06/30 | 1,689 | 1,730 | 1,668 | 1,730 | 18,300 |
| 2011/06/29 | 1,681 | 1,695 | 1,602 | 1,688 | 10,000 |
| 2011/06/28 | 1,690 | 1,690 | 1,660 | 1,690 | 6,600 |
| 2011/06/27 | 1,646 | 1,677 | 1,640 | 1,660 | 8,400 |
| 2011/06/24 | 1,698 | 1,698 | 1,660 | 1,668 | 5,600 |
| 2011/06/23 | 1,694 | 1,703 | 1,666 | 1,677 | 8,300 |
| 2011/06/22 | 1,675 | 1,700 | 1,675 | 1,693 | 6,800 |
| 2011/06/21 | 1,723 | 1,723 | 1,663 | 1,686 | 7,200 |
| 2011/06/20 | 1,711 | 1,711 | 1,671 | 1,683 | 3,500 |
| 2011/06/17 | 1,671 | 1,721 | 1,653 | 1,721 | 22,100 |
| 2011/06/16 | 1,700 | 1,701 | 1,686 | 1,687 | 8,600 |
| 2011/06/15 | 1,733 | 1,737 | 1,722 | 1,724 | 9,300 |
| 2011/06/14 | 1,680 | 1,742 | 1,678 | 1,733 | 13,100 |
| 2011/06/13 | 1,677 | 1,682 | 1,671 | 1,679 | 12,500 |
| 2011/06/10 | 1,730 | 1,750 | 1,665 | 1,699 | 54,700 |
| 2011/06/09 | 1,575 | 1,650 | 1,573 | 1,650 | 41,300 |
| 2011/06/08 | 1,561 | 1,576 | 1,561 | 1,573 | 18,800 |
| 2011/06/07 | 1,548 | 1,553 | 1,542 | 1,553 | 7,800 |
| 2011/06/06 | 1,542 | 1,557 | 1,532 | 1,544 | 11,900 |
| 2011/06/03 | 1,530 | 1,547 | 1,527 | 1,542 | 21,200 |
| 2011/06/02 | 1,525 | 1,545 | 1,502 | 1,532 | 21,500 |
| 2011/06/01 | 1,494 | 1,570 | 1,477 | 1,540 | 22,200 |
| 2011/05/31 | 1,438 | 1,482 | 1,438 | 1,477 | 6,300 |
| 2011/05/30 | 1,415 | 1,445 | 1,413 | 1,438 | 2,800 |
| 2011/05/27 | 1,435 | 1,435 | 1,405 | 1,415 | 4,700 |
| 2011/05/26 | 1,429 | 1,442 | 1,429 | 1,435 | 5,400 |
| 2011/05/25 | 1,410 | 1,465 | 1,409 | 1,429 | 13,500 |
| 2011/05/24 | 1,420 | 1,426 | 1,392 | 1,426 | 7,300 |
| 2011/05/23 | 1,444 | 1,444 | 1,412 | 1,420 | 5,000 |
| 2011/05/20 | 1,425 | 1,460 | 1,425 | 1,430 | 3,100 |
| 2011/05/19 | 1,464 | 1,473 | 1,415 | 1,429 | 9,600 |
| 2011/05/18 | 1,415 | 1,485 | 1,414 | 1,463 | 5,400 |
| 2011/05/17 | 1,370 | 1,428 | 1,370 | 1,419 | 5,600 |
| 2011/05/16 | 1,468 | 1,468 | 1,380 | 1,386 | 39,100 |
| 2011/05/13 | 1,489 | 1,495 | 1,460 | 1,473 | 11,200 |
| 2011/05/12 | 1,493 | 1,504 | 1,487 | 1,488 | 4,300 |
| 2011/05/11 | 1,493 | 1,517 | 1,481 | 1,491 | 7,100 |
| 2011/05/10 | 1,475 | 1,507 | 1,475 | 1,493 | 8,200 |
| 2011/05/09 | 1,504 | 1,504 | 1,490 | 1,497 | 2,400 |
| 2011/05/06 | 1,510 | 1,510 | 1,492 | 1,505 | 3,100 |
| 2011/05/02 | 1,504 | 1,527 | 1,490 | 1,527 | 10,700 |
| 2011/04/28 | 1,485 | 1,510 | 1,479 | 1,504 | 10,300 |
| 2011/04/27 | 1,488 | 1,499 | 1,474 | 1,478 | 6,800 |
| 2011/04/26 | 1,485 | 1,488 | 1,463 | 1,472 | 6,100 |
| 2011/04/25 | 1,476 | 1,505 | 1,476 | 1,485 | 3,200 |
| 2011/04/22 | 1,480 | 1,503 | 1,473 | 1,488 | 5,700 |
| 2011/04/21 | 1,500 | 1,510 | 1,488 | 1,504 | 7,500 |
| 2011/04/20 | 1,465 | 1,500 | 1,465 | 1,500 | 8,900 |
| 2011/04/19 | 1,476 | 1,476 | 1,462 | 1,465 | 7,200 |
| 2011/04/18 | 1,490 | 1,490 | 1,484 | 1,484 | 3,900 |
| 2011/04/15 | 1,486 | 1,494 | 1,486 | 1,489 | 7,200 |
| 2011/04/14 | 1,476 | 1,489 | 1,447 | 1,486 | 14,100 |
| 2011/04/13 | 1,450 | 1,479 | 1,450 | 1,476 | 7,700 |
| 2011/04/12 | 1,455 | 1,459 | 1,446 | 1,459 | 10,700 |
| 2011/04/11 | 1,464 | 1,474 | 1,455 | 1,463 | 17,400 |
| 2011/04/08 | 1,478 | 1,488 | 1,476 | 1,480 | 14,400 |
| 2011/04/07 | 1,479 | 1,499 | 1,449 | 1,487 | 13,800 |
| 2011/04/06 | 1,457 | 1,468 | 1,433 | 1,463 | 18,700 |
| 2011/04/05 | 1,510 | 1,512 | 1,451 | 1,459 | 9,800 |
| 2011/04/04 | 1,501 | 1,520 | 1,501 | 1,509 | 7,400 |
| 2011/04/01 | 1,504 | 1,555 | 1,504 | 1,507 | 12,900 |
| 2011/03/31 | 1,555 | 1,555 | 1,530 | 1,544 | 8,500 |
| 2011/03/30 | 1,519 | 1,545 | 1,501 | 1,545 | 25,800 |
| 2011/03/29 | 1,501 | 1,511 | 1,472 | 1,509 | 21,300 |
| 2011/03/28 | 1,501 | 1,520 | 1,459 | 1,520 | 53,900 |
| 2011/03/25 | 1,525 | 1,543 | 1,500 | 1,505 | 22,900 |
| 2011/03/24 | 1,550 | 1,580 | 1,525 | 1,525 | 23,700 |
| 2011/03/23 | 1,559 | 1,600 | 1,522 | 1,565 | 28,800 |
| 2011/03/22 | 1,556 | 1,560 | 1,500 | 1,560 | 46,800 |
| 2011/03/18 | 1,260 | 1,440 | 1,255 | 1,426 | 79,100 |
| 2011/03/17 | 1,160 | 1,198 | 1,127 | 1,185 | 78,400 |
| 2011/03/16 | 1,180 | 1,325 | 1,110 | 1,220 | 78,900 |
| 2011/03/15 | 1,438 | 1,438 | 1,160 | 1,180 | 67,300 |
| 2011/03/14 | 1,432 | 1,550 | 1,423 | 1,460 | 44,900 |
| 2011/03/11 | 1,806 | 1,831 | 1,804 | 1,822 | 24,900 |
| 2011/03/10 | 1,818 | 1,852 | 1,818 | 1,846 | 16,100 |
| 2011/03/09 | 1,846 | 1,849 | 1,796 | 1,807 | 10,000 |
| 2011/03/08 | 1,781 | 1,840 | 1,781 | 1,820 | 19,200 |
| 2011/03/07 | 1,829 | 1,833 | 1,785 | 1,797 | 16,300 |
| 2011/03/04 | 1,800 | 1,822 | 1,800 | 1,822 | 16,200 |
| 2011/03/03 | 1,788 | 1,805 | 1,771 | 1,785 | 9,500 |
| 2011/03/02 | 1,837 | 1,837 | 1,785 | 1,785 | 16,800 |
| 2011/03/01 | 1,846 | 1,885 | 1,841 | 1,856 | 11,900 |
| 2011/02/28 | 1,793 | 1,850 | 1,784 | 1,846 | 12,100 |
| 2011/02/25 | 1,791 | 1,800 | 1,790 | 1,799 | 6,800 |
| 2011/02/24 | 1,801 | 1,810 | 1,790 | 1,810 | 12,500 |
| 2011/02/23 | 1,802 | 1,820 | 1,800 | 1,800 | 7,700 |
| 2011/02/22 | 1,837 | 1,837 | 1,820 | 1,821 | 7,100 |
| 2011/02/21 | 1,887 | 1,891 | 1,790 | 1,861 | 10,600 |
| 2011/02/18 | 1,903 | 1,909 | 1,895 | 1,895 | 8,300 |
| 2011/02/17 | 1,910 | 1,925 | 1,896 | 1,913 | 7,700 |
| 2011/02/16 | 1,914 | 1,925 | 1,908 | 1,908 | 5,800 |
| 2011/02/15 | 1,912 | 1,925 | 1,902 | 1,902 | 18,400 |
| 2011/02/14 | 1,903 | 1,925 | 1,901 | 1,912 | 11,800 |
| 2011/02/10 | 1,900 | 1,914 | 1,880 | 1,905 | 10,400 |
| 2011/02/09 | 1,934 | 1,935 | 1,911 | 1,926 | 14,600 |
| 2011/02/08 | 1,910 | 1,929 | 1,905 | 1,920 | 9,900 |
| 2011/02/07 | 1,900 | 1,908 | 1,895 | 1,908 | 5,400 |
| 2011/02/04 | 1,885 | 1,898 | 1,865 | 1,890 | 3,600 |
| 2011/02/03 | 1,893 | 1,902 | 1,870 | 1,885 | 3,500 |
| 2011/02/02 | 1,894 | 1,934 | 1,894 | 1,910 | 7,900 |
| 2011/02/01 | 1,910 | 1,923 | 1,889 | 1,892 | 5,300 |
| 2011/01/31 | 1,871 | 1,937 | 1,871 | 1,908 | 11,200 |
| 2011/01/28 | 1,937 | 1,937 | 1,905 | 1,905 | 9,100 |
| 2011/01/27 | 1,900 | 1,937 | 1,900 | 1,937 | 9,800 |
| 2011/01/26 | 1,926 | 1,926 | 1,890 | 1,890 | 6,200 |
| 2011/01/25 | 1,901 | 1,940 | 1,901 | 1,926 | 8,000 |
| 2011/01/24 | 1,894 | 1,909 | 1,864 | 1,901 | 8,300 |
| 2011/01/21 | 1,930 | 1,938 | 1,901 | 1,904 | 21,400 |
| 2011/01/20 | 1,920 | 1,933 | 1,893 | 1,929 | 11,600 |
| 2011/01/19 | 1,898 | 1,941 | 1,876 | 1,941 | 17,200 |
| 2011/01/18 | 1,868 | 1,900 | 1,867 | 1,890 | 14,800 |
| 2011/01/17 | 1,865 | 1,892 | 1,862 | 1,868 | 15,500 |
| 2011/01/14 | 1,870 | 1,877 | 1,851 | 1,856 | 14,400 |
| 2011/01/13 | 1,890 | 1,890 | 1,852 | 1,873 | 11,600 |
| 2011/01/12 | 1,897 | 1,897 | 1,870 | 1,880 | 18,600 |
| 2011/01/11 | 1,811 | 1,890 | 1,798 | 1,889 | 22,100 |
| 2011/01/07 | 1,817 | 1,817 | 1,786 | 1,801 | 13,900 |
| 2011/01/06 | 1,790 | 1,800 | 1,779 | 1,798 | 17,600 |
| 2011/01/05 | 1,793 | 1,801 | 1,776 | 1,790 | 11,400 |
| 2011/01/04 | 1,785 | 1,800 | 1,779 | 1,780 | 15,400 |