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 |
---|---|---|---|---|---|
2012/12/28 | 1,355 | 1,364 | 1,350 | 1,358 | 19,700 |
2012/12/27 | 1,369 | 1,370 | 1,349 | 1,362 | 23,700 |
2012/12/26 | 1,346 | 1,362 | 1,335 | 1,362 | 29,000 |
2012/12/25 | 1,339 | 1,355 | 1,315 | 1,316 | 19,400 |
2012/12/21 | 1,355 | 1,379 | 1,317 | 1,331 | 43,000 |
2012/12/20 | 1,300 | 1,330 | 1,296 | 1,330 | 37,600 |
2012/12/19 | 1,273 | 1,286 | 1,265 | 1,286 | 18,300 |
2012/12/18 | 1,289 | 1,295 | 1,251 | 1,263 | 25,900 |
2012/12/17 | 1,270 | 1,297 | 1,270 | 1,284 | 28,500 |
2012/12/14 | 1,274 | 1,274 | 1,254 | 1,261 | 24,700 |
2012/12/13 | 1,254 | 1,278 | 1,231 | 1,259 | 27,400 |
2012/12/12 | 1,238 | 1,251 | 1,223 | 1,224 | 20,800 |
2012/12/11 | 1,274 | 1,275 | 1,233 | 1,237 | 25,000 |
2012/12/10 | 1,290 | 1,310 | 1,265 | 1,274 | 37,700 |
2012/12/07 | 1,270 | 1,270 | 1,251 | 1,259 | 29,300 |
2012/12/06 | 1,230 | 1,271 | 1,215 | 1,259 | 48,600 |
2012/12/05 | 1,180 | 1,221 | 1,169 | 1,221 | 27,900 |
2012/12/04 | 1,157 | 1,179 | 1,157 | 1,179 | 10,800 |
2012/12/03 | 1,187 | 1,187 | 1,159 | 1,159 | 14,900 |
2012/11/30 | 1,206 | 1,206 | 1,180 | 1,180 | 14,500 |
2012/11/29 | 1,208 | 1,208 | 1,180 | 1,206 | 9,200 |
2012/11/28 | 1,198 | 1,207 | 1,194 | 1,205 | 15,800 |
2012/11/27 | 1,195 | 1,208 | 1,183 | 1,206 | 17,700 |
2012/11/26 | 1,190 | 1,217 | 1,180 | 1,190 | 30,900 |
2012/11/22 | 1,150 | 1,183 | 1,150 | 1,180 | 28,200 |
2012/11/21 | 1,133 | 1,155 | 1,126 | 1,150 | 19,600 |
2012/11/20 | 1,154 | 1,156 | 1,124 | 1,132 | 12,300 |
2012/11/19 | 1,141 | 1,156 | 1,120 | 1,152 | 24,500 |
2012/11/16 | 1,130 | 1,151 | 1,126 | 1,141 | 29,500 |
2012/11/15 | 1,103 | 1,126 | 1,080 | 1,123 | 25,300 |
2012/11/14 | 1,130 | 1,130 | 1,081 | 1,103 | 20,000 |
2012/11/13 | 1,142 | 1,142 | 1,102 | 1,135 | 24,200 |
2012/11/12 | 1,155 | 1,177 | 1,110 | 1,131 | 28,000 |
2012/11/09 | 1,113 | 1,162 | 1,086 | 1,154 | 80,200 |
2012/11/08 | 1,062 | 1,070 | 1,053 | 1,060 | 22,000 |
2012/11/07 | 1,077 | 1,080 | 1,055 | 1,061 | 29,300 |
2012/11/06 | 1,033 | 1,070 | 1,026 | 1,070 | 33,700 |
2012/11/05 | 1,025 | 1,027 | 1,017 | 1,027 | 33,500 |
2012/11/02 | 1,010 | 1,018 | 1,010 | 1,012 | 20,600 |
2012/11/01 | 1,010 | 1,010 | 993 | 1,001 | 23,600 |
2012/10/31 | 994 | 1,034 | 990 | 1,016 | 38,200 |
2012/10/30 | 1,000 | 1,002 | 995 | 995 | 40,700 |
2012/10/29 | 1,000 | 1,003 | 998 | 1,000 | 28,100 |
2012/10/26 | 1,010 | 1,013 | 995 | 999 | 30,100 |
2012/10/25 | 1,010 | 1,010 | 1,004 | 1,009 | 24,400 |
2012/10/24 | 1,015 | 1,019 | 1,004 | 1,007 | 27,500 |
2012/10/23 | 1,026 | 1,033 | 1,016 | 1,020 | 41,900 |
2012/10/22 | 1,040 | 1,050 | 1,003 | 1,033 | 19,400 |
2012/10/19 | 1,048 | 1,056 | 1,046 | 1,049 | 17,300 |
2012/10/18 | 1,050 | 1,066 | 1,039 | 1,048 | 22,700 |
2012/10/17 | 1,079 | 1,079 | 1,036 | 1,038 | 19,000 |
2012/10/16 | 1,075 | 1,081 | 1,057 | 1,068 | 36,200 |
2012/10/15 | 1,003 | 1,087 | 1,002 | 1,087 | 39,400 |
2012/10/12 | 1,000 | 1,006 | 997 | 1,002 | 22,400 |
2012/10/11 | 990 | 1,004 | 979 | 1,004 | 34,800 |
2012/10/10 | 1,017 | 1,017 | 988 | 989 | 27,600 |
2012/10/09 | 1,025 | 1,032 | 1,015 | 1,019 | 17,600 |
2012/10/05 | 1,024 | 1,034 | 1,021 | 1,027 | 22,300 |
2012/10/04 | 1,022 | 1,030 | 1,019 | 1,023 | 25,300 |
2012/10/03 | 1,070 | 1,070 | 1,007 | 1,014 | 39,100 |
2012/10/02 | 1,070 | 1,079 | 1,063 | 1,063 | 13,200 |
2012/10/01 | 1,093 | 1,093 | 1,057 | 1,069 | 20,300 |
2012/09/28 | 1,113 | 1,115 | 1,091 | 1,093 | 23,800 |
2012/09/27 | 1,110 | 1,130 | 1,110 | 1,113 | 27,400 |
2012/09/26 | 1,175 | 1,176 | 1,111 | 1,116 | 44,900 |
2012/09/25 | 1,190 | 1,191 | 1,171 | 1,187 | 19,100 |
2012/09/24 | 1,195 | 1,219 | 1,187 | 1,195 | 15,100 |
2012/09/21 | 1,203 | 1,209 | 1,196 | 1,199 | 11,200 |
2012/09/20 | 1,230 | 1,230 | 1,202 | 1,204 | 14,900 |
2012/09/19 | 1,217 | 1,234 | 1,217 | 1,234 | 18,300 |
2012/09/18 | 1,220 | 1,224 | 1,210 | 1,216 | 29,900 |
2012/09/14 | 1,212 | 1,230 | 1,204 | 1,210 | 27,200 |
2012/09/13 | 1,209 | 1,210 | 1,200 | 1,200 | 13,400 |
2012/09/12 | 1,189 | 1,229 | 1,189 | 1,213 | 11,200 |
2012/09/11 | 1,225 | 1,229 | 1,178 | 1,182 | 20,300 |
2012/09/10 | 1,240 | 1,240 | 1,214 | 1,220 | 9,600 |
2012/09/07 | 1,250 | 1,250 | 1,222 | 1,240 | 8,200 |
2012/09/06 | 1,235 | 1,239 | 1,209 | 1,212 | 7,400 |
2012/09/05 | 1,220 | 1,220 | 1,202 | 1,205 | 7,200 |
2012/09/04 | 1,235 | 1,246 | 1,210 | 1,238 | 10,800 |
2012/09/03 | 1,230 | 1,236 | 1,221 | 1,221 | 12,300 |
2012/08/31 | 1,230 | 1,242 | 1,229 | 1,230 | 3,100 |
2012/08/30 | 1,244 | 1,248 | 1,230 | 1,230 | 4,400 |
2012/08/29 | 1,240 | 1,250 | 1,234 | 1,236 | 6,900 |
2012/08/28 | 1,275 | 1,275 | 1,220 | 1,231 | 25,100 |
2012/08/27 | 1,295 | 1,295 | 1,270 | 1,275 | 18,400 |
2012/08/24 | 1,305 | 1,305 | 1,293 | 1,297 | 6,700 |
2012/08/23 | 1,300 | 1,312 | 1,297 | 1,305 | 3,100 |
2012/08/22 | 1,317 | 1,317 | 1,300 | 1,308 | 9,300 |
2012/08/21 | 1,315 | 1,326 | 1,307 | 1,323 | 7,700 |
2012/08/20 | 1,334 | 1,334 | 1,315 | 1,315 | 9,600 |
2012/08/17 | 1,323 | 1,338 | 1,310 | 1,334 | 8,300 |
2012/08/16 | 1,320 | 1,329 | 1,299 | 1,329 | 7,100 |
2012/08/15 | 1,326 | 1,326 | 1,300 | 1,310 | 9,300 |
2012/08/14 | 1,283 | 1,338 | 1,283 | 1,311 | 22,100 |
2012/08/13 | 1,292 | 1,298 | 1,281 | 1,284 | 19,400 |
2012/08/10 | 1,316 | 1,327 | 1,292 | 1,300 | 20,500 |
2012/08/09 | 1,380 | 1,380 | 1,319 | 1,329 | 41,800 |
2012/08/08 | 1,347 | 1,388 | 1,347 | 1,381 | 12,000 |
2012/08/07 | 1,385 | 1,385 | 1,335 | 1,345 | 19,600 |
2012/08/06 | 1,410 | 1,412 | 1,384 | 1,387 | 7,700 |
2012/08/03 | 1,417 | 1,430 | 1,402 | 1,405 | 6,400 |
2012/08/02 | 1,400 | 1,450 | 1,392 | 1,447 | 2,900 |
2012/08/01 | 1,444 | 1,444 | 1,407 | 1,408 | 2,400 |
2012/07/31 | 1,415 | 1,449 | 1,415 | 1,444 | 4,100 |
2012/07/30 | 1,462 | 1,462 | 1,413 | 1,413 | 4,800 |
2012/07/27 | 1,429 | 1,453 | 1,422 | 1,447 | 8,400 |
2012/07/26 | 1,355 | 1,422 | 1,334 | 1,422 | 4,100 |
2012/07/25 | 1,345 | 1,356 | 1,328 | 1,329 | 17,800 |
2012/07/24 | 1,389 | 1,390 | 1,366 | 1,367 | 11,900 |
2012/07/23 | 1,411 | 1,411 | 1,389 | 1,389 | 6,400 |
2012/07/20 | 1,424 | 1,438 | 1,410 | 1,411 | 6,600 |
2012/07/19 | 1,405 | 1,464 | 1,405 | 1,440 | 5,700 |
2012/07/18 | 1,480 | 1,480 | 1,423 | 1,434 | 25,700 |
2012/07/17 | 1,485 | 1,485 | 1,470 | 1,470 | 13,200 |
2012/07/13 | 1,475 | 1,509 | 1,475 | 1,483 | 7,100 |
2012/07/12 | 1,487 | 1,495 | 1,475 | 1,475 | 7,600 |
2012/07/11 | 1,478 | 1,495 | 1,478 | 1,487 | 3,600 |
2012/07/10 | 1,486 | 1,529 | 1,486 | 1,486 | 6,200 |
2012/07/09 | 1,518 | 1,518 | 1,486 | 1,486 | 10,800 |
2012/07/06 | 1,560 | 1,586 | 1,518 | 1,518 | 18,100 |
2012/07/05 | 1,544 | 1,567 | 1,539 | 1,560 | 3,700 |
2012/07/04 | 1,575 | 1,589 | 1,495 | 1,584 | 7,700 |
2012/07/03 | 1,583 | 1,589 | 1,562 | 1,576 | 8,500 |
2012/07/02 | 1,579 | 1,585 | 1,555 | 1,555 | 3,700 |
2012/06/29 | 1,545 | 1,573 | 1,525 | 1,572 | 8,100 |
2012/06/28 | 1,548 | 1,570 | 1,508 | 1,550 | 9,900 |
2012/06/27 | 1,544 | 1,568 | 1,534 | 1,558 | 6,100 |
2012/06/26 | 1,520 | 1,534 | 1,504 | 1,504 | 10,000 |
2012/06/25 | 1,548 | 1,558 | 1,519 | 1,519 | 5,400 |
2012/06/22 | 1,570 | 1,570 | 1,548 | 1,548 | 3,300 |
2012/06/21 | 1,590 | 1,590 | 1,568 | 1,577 | 5,100 |
2012/06/20 | 1,519 | 1,595 | 1,519 | 1,568 | 19,600 |
2012/06/19 | 1,530 | 1,537 | 1,500 | 1,506 | 9,500 |
2012/06/18 | 1,529 | 1,530 | 1,526 | 1,528 | 4,300 |
2012/06/15 | 1,525 | 1,537 | 1,524 | 1,524 | 5,100 |
2012/06/14 | 1,523 | 1,529 | 1,520 | 1,523 | 8,200 |
2012/06/13 | 1,529 | 1,540 | 1,520 | 1,523 | 10,900 |
2012/06/12 | 1,518 | 1,520 | 1,506 | 1,516 | 10,000 |
2012/06/11 | 1,496 | 1,509 | 1,490 | 1,503 | 12,600 |
2012/06/08 | 1,451 | 1,462 | 1,433 | 1,462 | 24,300 |
2012/06/07 | 1,410 | 1,432 | 1,402 | 1,423 | 9,200 |
2012/06/06 | 1,403 | 1,406 | 1,386 | 1,396 | 6,800 |
2012/06/05 | 1,380 | 1,386 | 1,364 | 1,386 | 8,800 |
2012/06/04 | 1,340 | 1,390 | 1,340 | 1,382 | 13,400 |
2012/06/01 | 1,395 | 1,409 | 1,395 | 1,409 | 9,600 |
2012/05/31 | 1,391 | 1,404 | 1,387 | 1,393 | 17,900 |
2012/05/30 | 1,422 | 1,426 | 1,400 | 1,410 | 8,700 |
2012/05/29 | 1,430 | 1,445 | 1,409 | 1,437 | 8,800 |
2012/05/28 | 1,425 | 1,434 | 1,412 | 1,415 | 16,200 |
2012/05/25 | 1,332 | 1,421 | 1,332 | 1,412 | 25,300 |
2012/05/24 | 1,302 | 1,340 | 1,301 | 1,330 | 6,000 |
2012/05/23 | 1,350 | 1,350 | 1,286 | 1,314 | 11,900 |
2012/05/22 | 1,351 | 1,354 | 1,334 | 1,350 | 6,300 |
2012/05/21 | 1,325 | 1,350 | 1,318 | 1,330 | 4,100 |
2012/05/18 | 1,360 | 1,360 | 1,300 | 1,330 | 15,300 |
2012/05/17 | 1,350 | 1,396 | 1,344 | 1,372 | 7,800 |
2012/05/16 | 1,360 | 1,400 | 1,360 | 1,367 | 7,700 |
2012/05/15 | 1,397 | 1,397 | 1,336 | 1,386 | 10,800 |
2012/05/14 | 1,446 | 1,460 | 1,393 | 1,397 | 10,700 |
2012/05/11 | 1,457 | 1,500 | 1,445 | 1,450 | 12,300 |
2012/05/10 | 1,431 | 1,453 | 1,428 | 1,428 | 10,900 |
2012/05/09 | 1,521 | 1,537 | 1,420 | 1,424 | 9,500 |
2012/05/08 | 1,531 | 1,540 | 1,509 | 1,540 | 3,600 |
2012/05/07 | 1,536 | 1,537 | 1,501 | 1,535 | 3,900 |
2012/05/02 | 1,545 | 1,590 | 1,540 | 1,566 | 6,200 |
2012/05/01 | 1,581 | 1,581 | 1,537 | 1,545 | 4,800 |
2012/04/27 | 1,570 | 1,606 | 1,570 | 1,571 | 8,400 |
2012/04/26 | 1,591 | 1,600 | 1,563 | 1,569 | 11,400 |
2012/04/25 | 1,573 | 1,611 | 1,573 | 1,591 | 9,200 |
2012/04/24 | 1,601 | 1,604 | 1,577 | 1,594 | 12,600 |
2012/04/23 | 1,626 | 1,635 | 1,589 | 1,594 | 9,700 |
2012/04/20 | 1,565 | 1,646 | 1,550 | 1,636 | 22,800 |
2012/04/19 | 1,580 | 1,584 | 1,565 | 1,566 | 5,800 |
2012/04/18 | 1,560 | 1,576 | 1,545 | 1,573 | 9,400 |
2012/04/17 | 1,546 | 1,554 | 1,520 | 1,544 | 8,100 |
2012/04/16 | 1,554 | 1,573 | 1,529 | 1,555 | 15,300 |
2012/04/13 | 1,535 | 1,560 | 1,535 | 1,554 | 8,700 |
2012/04/12 | 1,533 | 1,554 | 1,528 | 1,548 | 5,200 |
2012/04/11 | 1,517 | 1,542 | 1,517 | 1,529 | 10,400 |
2012/04/10 | 1,485 | 1,550 | 1,485 | 1,547 | 20,100 |
2012/04/09 | 1,503 | 1,513 | 1,495 | 1,499 | 8,500 |
2012/04/06 | 1,509 | 1,536 | 1,500 | 1,528 | 21,600 |
2012/04/05 | 1,557 | 1,558 | 1,533 | 1,549 | 9,000 |
2012/04/04 | 1,605 | 1,617 | 1,562 | 1,562 | 13,700 |
2012/04/03 | 1,624 | 1,624 | 1,603 | 1,603 | 9,000 |
2012/04/02 | 1,630 | 1,648 | 1,623 | 1,623 | 20,700 |
2012/03/30 | 1,614 | 1,631 | 1,592 | 1,623 | 21,000 |
2012/03/29 | 1,581 | 1,604 | 1,581 | 1,599 | 18,600 |
2012/03/28 | 1,614 | 1,614 | 1,595 | 1,602 | 23,000 |
2012/03/27 | 1,600 | 1,621 | 1,587 | 1,614 | 57,500 |
2012/03/26 | 1,510 | 1,589 | 1,510 | 1,581 | 39,800 |
2012/03/23 | 1,506 | 1,527 | 1,500 | 1,506 | 18,200 |
2012/03/22 | 1,515 | 1,519 | 1,503 | 1,506 | 25,900 |
2012/03/21 | 1,524 | 1,530 | 1,515 | 1,515 | 20,000 |
2012/03/19 | 1,535 | 1,540 | 1,526 | 1,531 | 26,900 |
2012/03/16 | 1,526 | 1,541 | 1,524 | 1,531 | 32,200 |
2012/03/15 | 1,513 | 1,534 | 1,510 | 1,524 | 18,300 |
2012/03/14 | 1,515 | 1,535 | 1,510 | 1,510 | 28,000 |
2012/03/13 | 1,500 | 1,519 | 1,499 | 1,500 | 28,400 |
2012/03/12 | 1,506 | 1,518 | 1,501 | 1,501 | 28,000 |
2012/03/09 | 1,525 | 1,528 | 1,481 | 1,492 | 55,400 |
2012/03/08 | 1,512 | 1,512 | 1,477 | 1,495 | 10,400 |
2012/03/07 | 1,503 | 1,510 | 1,472 | 1,498 | 15,000 |
2012/03/06 | 1,530 | 1,530 | 1,488 | 1,504 | 10,000 |
2012/03/05 | 1,554 | 1,559 | 1,522 | 1,523 | 9,400 |
2012/03/02 | 1,545 | 1,556 | 1,515 | 1,553 | 19,600 |
2012/03/01 | 1,586 | 1,609 | 1,541 | 1,564 | 11,000 |
2012/02/29 | 1,582 | 1,597 | 1,561 | 1,565 | 13,300 |
2012/02/28 | 1,550 | 1,583 | 1,533 | 1,583 | 14,100 |
2012/02/27 | 1,583 | 1,583 | 1,541 | 1,550 | 9,400 |
2012/02/24 | 1,580 | 1,580 | 1,540 | 1,562 | 8,100 |
2012/02/23 | 1,533 | 1,560 | 1,530 | 1,537 | 9,900 |
2012/02/22 | 1,530 | 1,556 | 1,511 | 1,550 | 10,400 |
2012/02/21 | 1,520 | 1,527 | 1,511 | 1,524 | 17,300 |
2012/02/20 | 1,470 | 1,500 | 1,470 | 1,495 | 9,800 |
2012/02/17 | 1,447 | 1,472 | 1,444 | 1,461 | 17,000 |
2012/02/16 | 1,426 | 1,447 | 1,400 | 1,435 | 6,400 |
2012/02/15 | 1,447 | 1,451 | 1,435 | 1,435 | 16,400 |
2012/02/14 | 1,440 | 1,440 | 1,410 | 1,435 | 5,300 |
2012/02/13 | 1,401 | 1,430 | 1,398 | 1,430 | 2,200 |
2012/02/10 | 1,450 | 1,450 | 1,410 | 1,413 | 9,900 |
2012/02/09 | 1,460 | 1,476 | 1,430 | 1,430 | 16,800 |
2012/02/08 | 1,420 | 1,447 | 1,417 | 1,447 | 6,800 |
2012/02/07 | 1,412 | 1,420 | 1,411 | 1,417 | 1,900 |
2012/02/06 | 1,403 | 1,420 | 1,401 | 1,407 | 3,000 |
2012/02/03 | 1,415 | 1,416 | 1,400 | 1,403 | 4,700 |
2012/02/02 | 1,420 | 1,429 | 1,411 | 1,415 | 4,400 |
2012/02/01 | 1,416 | 1,428 | 1,407 | 1,424 | 6,100 |
2012/01/31 | 1,416 | 1,420 | 1,381 | 1,416 | 5,300 |
2012/01/30 | 1,420 | 1,429 | 1,400 | 1,416 | 4,300 |
2012/01/27 | 1,411 | 1,428 | 1,388 | 1,421 | 8,900 |
2012/01/26 | 1,413 | 1,414 | 1,388 | 1,412 | 5,300 |
2012/01/25 | 1,407 | 1,410 | 1,381 | 1,401 | 9,200 |
2012/01/24 | 1,408 | 1,410 | 1,381 | 1,381 | 5,900 |
2012/01/23 | 1,380 | 1,412 | 1,380 | 1,409 | 8,200 |
2012/01/20 | 1,349 | 1,390 | 1,348 | 1,390 | 8,200 |
2012/01/19 | 1,320 | 1,350 | 1,320 | 1,332 | 6,000 |
2012/01/18 | 1,311 | 1,334 | 1,276 | 1,309 | 11,100 |
2012/01/17 | 1,301 | 1,319 | 1,272 | 1,311 | 12,600 |
2012/01/16 | 1,307 | 1,308 | 1,282 | 1,300 | 7,400 |
2012/01/13 | 1,329 | 1,336 | 1,296 | 1,307 | 14,000 |
2012/01/12 | 1,359 | 1,366 | 1,328 | 1,338 | 11,400 |
2012/01/11 | 1,380 | 1,390 | 1,362 | 1,370 | 7,500 |
2012/01/10 | 1,355 | 1,398 | 1,355 | 1,381 | 5,500 |
2012/01/06 | 1,371 | 1,391 | 1,346 | 1,346 | 6,500 |
2012/01/05 | 1,418 | 1,418 | 1,380 | 1,400 | 2,600 |
2012/01/04 | 1,399 | 1,419 | 1,388 | 1,419 | 9,800 |