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
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

このページの先頭へ