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 |
---|---|---|---|---|---|
2016/12/30 | 1,014 | 1,021 | 998 | 1,016 | 34,000 |
2016/12/29 | 1,033 | 1,034 | 1,005 | 1,026 | 75,500 |
2016/12/28 | 1,007 | 1,045 | 1,007 | 1,032 | 101,800 |
2016/12/27 | 955 | 1,007 | 948 | 1,001 | 129,300 |
2016/12/26 | 951 | 962 | 942 | 959 | 46,300 |
2016/12/22 | 965 | 965 | 945 | 951 | 30,300 |
2016/12/21 | 970 | 970 | 952 | 958 | 31,900 |
2016/12/20 | 967 | 969 | 961 | 969 | 20,700 |
2016/12/19 | 977 | 978 | 968 | 972 | 15,900 |
2016/12/16 | 985 | 985 | 973 | 976 | 41,800 |
2016/12/15 | 969 | 985 | 969 | 977 | 50,000 |
2016/12/14 | 960 | 985 | 956 | 969 | 61,900 |
2016/12/13 | 919 | 959 | 919 | 958 | 61,100 |
2016/12/12 | 927 | 930 | 918 | 926 | 22,300 |
2016/12/09 | 909 | 920 | 907 | 920 | 60,000 |
2016/12/08 | 893 | 904 | 890 | 904 | 37,400 |
2016/12/07 | 886 | 889 | 885 | 888 | 29,400 |
2016/12/06 | 887 | 887 | 879 | 885 | 30,700 |
2016/12/05 | 866 | 881 | 866 | 879 | 30,000 |
2016/12/02 | 873 | 880 | 863 | 866 | 35,500 |
2016/12/01 | 877 | 890 | 871 | 873 | 40,100 |
2016/11/30 | 872 | 875 | 863 | 869 | 14,800 |
2016/11/29 | 868 | 872 | 866 | 868 | 9,000 |
2016/11/28 | 868 | 873 | 865 | 872 | 16,600 |
2016/11/25 | 841 | 876 | 841 | 874 | 59,100 |
2016/11/24 | 843 | 849 | 815 | 846 | 53,200 |
2016/11/22 | 838 | 841 | 830 | 840 | 21,200 |
2016/11/21 | 830 | 839 | 830 | 838 | 18,700 |
2016/11/18 | 827 | 832 | 824 | 830 | 26,900 |
2016/11/17 | 810 | 827 | 810 | 826 | 20,400 |
2016/11/16 | 823 | 827 | 812 | 823 | 23,900 |
2016/11/15 | 813 | 823 | 808 | 821 | 26,700 |
2016/11/14 | 798 | 820 | 795 | 813 | 41,600 |
2016/11/11 | 789 | 800 | 786 | 789 | 22,800 |
2016/11/10 | 782 | 798 | 779 | 784 | 32,800 |
2016/11/09 | 768 | 774 | 743 | 749 | 64,400 |
2016/11/08 | 782 | 794 | 758 | 760 | 98,600 |
2016/11/07 | 794 | 800 | 790 | 794 | 15,600 |
2016/11/04 | 794 | 796 | 784 | 792 | 15,700 |
2016/11/02 | 809 | 809 | 798 | 799 | 12,300 |
2016/11/01 | 805 | 815 | 804 | 814 | 27,900 |
2016/10/31 | 805 | 807 | 799 | 800 | 14,800 |
2016/10/28 | 805 | 813 | 792 | 805 | 32,300 |
2016/10/27 | 797 | 810 | 790 | 799 | 31,500 |
2016/10/26 | 788 | 795 | 788 | 794 | 18,500 |
2016/10/25 | 788 | 791 | 782 | 786 | 19,700 |
2016/10/24 | 793 | 797 | 787 | 792 | 10,700 |
2016/10/21 | 796 | 796 | 790 | 793 | 12,300 |
2016/10/20 | 778 | 799 | 778 | 792 | 39,300 |
2016/10/19 | 778 | 779 | 775 | 778 | 14,700 |
2016/10/18 | 784 | 787 | 775 | 779 | 32,800 |
2016/10/17 | 776 | 784 | 776 | 783 | 19,100 |
2016/10/14 | 785 | 785 | 772 | 773 | 22,400 |
2016/10/13 | 783 | 790 | 780 | 783 | 15,600 |
2016/10/12 | 792 | 792 | 785 | 785 | 20,200 |
2016/10/11 | 793 | 799 | 792 | 792 | 40,200 |
2016/10/07 | 808 | 808 | 799 | 800 | 17,200 |
2016/10/06 | 817 | 822 | 810 | 811 | 15,100 |
2016/10/05 | 807 | 820 | 804 | 817 | 26,000 |
2016/10/04 | 816 | 820 | 807 | 810 | 17,000 |
2016/10/03 | 814 | 824 | 806 | 810 | 13,500 |
2016/09/30 | 823 | 827 | 804 | 814 | 20,800 |
2016/09/29 | 823 | 831 | 823 | 829 | 13,100 |
2016/09/28 | 814 | 822 | 808 | 820 | 14,700 |
2016/09/27 | 807 | 821 | 796 | 821 | 20,000 |
2016/09/26 | 818 | 818 | 806 | 807 | 10,600 |
2016/09/23 | 810 | 816 | 805 | 816 | 14,800 |
2016/09/21 | 791 | 809 | 781 | 809 | 15,600 |
2016/09/20 | 790 | 800 | 780 | 791 | 22,800 |
2016/09/16 | 786 | 797 | 784 | 797 | 17,800 |
2016/09/15 | 778 | 785 | 777 | 780 | 22,200 |
2016/09/14 | 780 | 789 | 776 | 777 | 33,800 |
2016/09/13 | 795 | 800 | 782 | 785 | 14,000 |
2016/09/12 | 801 | 801 | 792 | 798 | 18,900 |
2016/09/09 | 804 | 808 | 799 | 805 | 24,400 |
2016/09/08 | 805 | 814 | 801 | 805 | 16,600 |
2016/09/07 | 810 | 816 | 799 | 811 | 28,700 |
2016/09/06 | 810 | 818 | 809 | 811 | 10,700 |
2016/09/05 | 809 | 817 | 807 | 816 | 10,700 |
2016/09/02 | 794 | 813 | 794 | 809 | 18,500 |
2016/09/01 | 800 | 809 | 786 | 798 | 22,900 |
2016/08/31 | 785 | 803 | 782 | 800 | 40,800 |
2016/08/30 | 776 | 780 | 770 | 780 | 15,200 |
2016/08/29 | 761 | 771 | 761 | 767 | 16,300 |
2016/08/26 | 753 | 763 | 753 | 755 | 23,500 |
2016/08/25 | 750 | 758 | 749 | 753 | 19,000 |
2016/08/24 | 755 | 759 | 751 | 751 | 15,600 |
2016/08/23 | 763 | 763 | 751 | 752 | 18,900 |
2016/08/22 | 768 | 777 | 762 | 763 | 21,500 |
2016/08/19 | 758 | 770 | 757 | 768 | 14,400 |
2016/08/18 | 765 | 771 | 757 | 757 | 14,200 |
2016/08/17 | 768 | 782 | 764 | 770 | 24,300 |
2016/08/16 | 791 | 791 | 773 | 773 | 20,100 |
2016/08/15 | 795 | 799 | 791 | 794 | 10,900 |
2016/08/12 | 799 | 799 | 789 | 795 | 21,300 |
2016/08/10 | 796 | 800 | 788 | 798 | 18,200 |
2016/08/09 | 796 | 806 | 791 | 806 | 20,100 |
2016/08/08 | 775 | 794 | 775 | 794 | 22,900 |
2016/08/05 | 799 | 801 | 767 | 800 | 27,200 |
2016/08/04 | 792 | 802 | 779 | 796 | 25,900 |
2016/08/03 | 797 | 810 | 793 | 795 | 17,200 |
2016/08/02 | 799 | 810 | 799 | 805 | 6,200 |
2016/08/01 | 808 | 814 | 803 | 811 | 12,000 |
2016/07/29 | 801 | 810 | 797 | 808 | 13,300 |
2016/07/28 | 805 | 815 | 804 | 806 | 20,100 |
2016/07/27 | 808 | 823 | 807 | 820 | 10,400 |
2016/07/26 | 817 | 819 | 796 | 802 | 22,800 |
2016/07/25 | 814 | 830 | 811 | 817 | 15,900 |
2016/07/22 | 818 | 824 | 799 | 809 | 13,600 |
2016/07/21 | 831 | 831 | 822 | 828 | 7,500 |
2016/07/20 | 821 | 833 | 815 | 818 | 8,300 |
2016/07/19 | 833 | 838 | 818 | 829 | 17,200 |
2016/07/15 | 827 | 839 | 826 | 832 | 13,300 |
2016/07/14 | 831 | 831 | 821 | 826 | 11,900 |
2016/07/13 | 831 | 837 | 827 | 832 | 26,800 |
2016/07/12 | 789 | 832 | 789 | 819 | 29,400 |
2016/07/11 | 763 | 789 | 763 | 786 | 19,400 |
2016/07/08 | 760 | 768 | 760 | 760 | 22,900 |
2016/07/07 | 763 | 776 | 761 | 763 | 19,300 |
2016/07/06 | 770 | 778 | 769 | 772 | 22,100 |
2016/07/05 | 772 | 780 | 762 | 773 | 17,200 |
2016/07/04 | 769 | 782 | 769 | 780 | 15,100 |
2016/07/01 | 776 | 800 | 772 | 774 | 24,100 |
2016/06/30 | 758 | 780 | 756 | 776 | 69,900 |
2016/06/29 | 772 | 788 | 763 | 773 | 26,800 |
2016/06/28 | 749 | 759 | 733 | 753 | 28,800 |
2016/06/27 | 760 | 773 | 755 | 760 | 25,100 |
2016/06/24 | 816 | 831 | 747 | 751 | 52,500 |
2016/06/23 | 811 | 821 | 810 | 816 | 23,600 |
2016/06/22 | 816 | 825 | 802 | 811 | 13,900 |
2016/06/21 | 809 | 824 | 805 | 821 | 15,700 |
2016/06/20 | 810 | 830 | 810 | 818 | 9,500 |
2016/06/17 | 795 | 816 | 793 | 816 | 42,000 |
2016/06/16 | 790 | 805 | 789 | 797 | 43,400 |
2016/06/15 | 800 | 801 | 789 | 790 | 20,400 |
2016/06/14 | 800 | 807 | 795 | 800 | 38,700 |
2016/06/13 | 815 | 825 | 803 | 803 | 41,200 |
2016/06/10 | 842 | 842 | 828 | 829 | 33,000 |
2016/06/09 | 834 | 843 | 834 | 838 | 14,000 |
2016/06/08 | 827 | 847 | 825 | 843 | 23,400 |
2016/06/07 | 814 | 829 | 814 | 827 | 12,900 |
2016/06/06 | 801 | 814 | 800 | 811 | 20,100 |
2016/06/03 | 808 | 816 | 801 | 810 | 24,800 |
2016/06/02 | 809 | 819 | 805 | 808 | 24,700 |
2016/06/01 | 821 | 828 | 817 | 819 | 18,200 |
2016/05/31 | 800 | 820 | 799 | 818 | 20,700 |
2016/05/30 | 796 | 803 | 793 | 802 | 15,000 |
2016/05/27 | 791 | 797 | 787 | 794 | 29,600 |
2016/05/26 | 805 | 806 | 792 | 795 | 37,300 |
2016/05/25 | 800 | 804 | 792 | 801 | 33,500 |
2016/05/24 | 799 | 801 | 795 | 797 | 42,600 |
2016/05/23 | 799 | 803 | 792 | 798 | 52,100 |
2016/05/20 | 788 | 822 | 788 | 800 | 46,800 |
2016/05/19 | 775 | 790 | 770 | 784 | 57,600 |
2016/05/18 | 774 | 782 | 766 | 779 | 38,600 |
2016/05/17 | 778 | 787 | 773 | 777 | 39,300 |
2016/05/16 | 775 | 793 | 770 | 779 | 38,200 |
2016/05/13 | 780 | 799 | 771 | 776 | 44,000 |
2016/05/12 | 775 | 780 | 772 | 779 | 18,700 |
2016/05/11 | 781 | 794 | 770 | 778 | 37,500 |
2016/05/10 | 764 | 777 | 747 | 766 | 64,200 |
2016/05/09 | 769 | 789 | 766 | 768 | 23,300 |
2016/05/06 | 780 | 788 | 765 | 771 | 30,500 |
2016/05/02 | 785 | 800 | 781 | 781 | 24,200 |
2016/04/28 | 836 | 846 | 801 | 815 | 44,700 |
2016/04/27 | 814 | 838 | 814 | 833 | 22,400 |
2016/04/26 | 833 | 839 | 814 | 815 | 31,400 |
2016/04/25 | 843 | 847 | 820 | 833 | 26,500 |
2016/04/22 | 840 | 843 | 826 | 843 | 40,700 |
2016/04/21 | 837 | 849 | 834 | 841 | 39,900 |
2016/04/20 | 804 | 832 | 804 | 830 | 52,900 |
2016/04/19 | 775 | 800 | 775 | 795 | 30,300 |
2016/04/18 | 776 | 784 | 766 | 767 | 48,700 |
2016/04/15 | 792 | 808 | 792 | 798 | 37,400 |
2016/04/14 | 770 | 796 | 770 | 792 | 36,500 |
2016/04/13 | 730 | 766 | 730 | 761 | 25,300 |
2016/04/12 | 706 | 737 | 706 | 729 | 16,200 |
2016/04/11 | 701 | 707 | 692 | 705 | 17,300 |
2016/04/08 | 675 | 719 | 674 | 701 | 48,800 |
2016/04/07 | 692 | 701 | 690 | 696 | 22,500 |
2016/04/06 | 692 | 704 | 690 | 693 | 47,100 |
2016/04/05 | 736 | 736 | 702 | 707 | 44,000 |
2016/04/04 | 742 | 755 | 730 | 738 | 54,500 |
2016/04/01 | 764 | 768 | 740 | 750 | 92,400 |
2016/03/31 | 775 | 784 | 768 | 770 | 59,500 |
2016/03/30 | 771 | 783 | 762 | 776 | 53,800 |
2016/03/29 | 754 | 788 | 753 | 783 | 92,500 |
2016/03/28 | 750 | 764 | 746 | 755 | 238,900 |
2016/03/25 | 722 | 737 | 720 | 732 | 52,800 |
2016/03/24 | 715 | 727 | 715 | 717 | 59,000 |
2016/03/23 | 720 | 727 | 709 | 712 | 32,000 |
2016/03/22 | 721 | 721 | 709 | 717 | 61,300 |
2016/03/18 | 693 | 704 | 692 | 696 | 32,700 |
2016/03/17 | 697 | 702 | 687 | 694 | 70,400 |
2016/03/16 | 700 | 708 | 691 | 694 | 52,200 |
2016/03/15 | 716 | 720 | 702 | 702 | 97,700 |
2016/03/14 | 715 | 724 | 714 | 720 | 46,000 |
2016/03/11 | 682 | 711 | 682 | 708 | 49,900 |
2016/03/10 | 689 | 699 | 685 | 688 | 56,400 |
2016/03/09 | 700 | 700 | 680 | 688 | 81,100 |
2016/03/08 | 710 | 712 | 701 | 707 | 80,000 |
2016/03/07 | 705 | 718 | 703 | 707 | 77,900 |
2016/03/04 | 673 | 710 | 673 | 699 | 88,300 |
2016/03/03 | 670 | 680 | 670 | 678 | 50,000 |
2016/03/02 | 668 | 684 | 665 | 673 | 64,100 |
2016/03/01 | 643 | 661 | 641 | 651 | 93,300 |
2016/02/29 | 653 | 665 | 641 | 642 | 96,100 |
2016/02/26 | 645 | 651 | 638 | 640 | 58,000 |
2016/02/25 | 648 | 661 | 633 | 634 | 96,100 |
2016/02/24 | 649 | 663 | 642 | 648 | 43,400 |
2016/02/23 | 663 | 674 | 656 | 657 | 31,800 |
2016/02/22 | 668 | 670 | 654 | 662 | 43,200 |
2016/02/19 | 672 | 677 | 666 | 669 | 35,800 |
2016/02/18 | 677 | 694 | 677 | 685 | 92,300 |
2016/02/17 | 656 | 686 | 656 | 667 | 102,400 |
2016/02/16 | 662 | 678 | 660 | 660 | 131,300 |
2016/02/15 | 658 | 672 | 640 | 662 | 106,700 |
2016/02/12 | 643 | 643 | 615 | 619 | 131,400 |
2016/02/10 | 697 | 697 | 641 | 648 | 232,000 |
2016/02/09 | 706 | 712 | 685 | 689 | 264,200 |
2016/02/08 | 748 | 765 | 725 | 731 | 326,100 |
2016/02/05 | 816 | 837 | 815 | 822 | 48,200 |
2016/02/04 | 811 | 835 | 811 | 815 | 41,900 |
2016/02/03 | 850 | 852 | 824 | 826 | 61,600 |
2016/02/02 | 876 | 878 | 859 | 861 | 31,500 |
2016/02/01 | 883 | 889 | 878 | 883 | 47,900 |
2016/01/29 | 872 | 883 | 855 | 878 | 32,900 |
2016/01/28 | 868 | 878 | 859 | 862 | 42,300 |
2016/01/27 | 874 | 887 | 869 | 880 | 30,100 |
2016/01/26 | 892 | 892 | 864 | 866 | 56,000 |
2016/01/25 | 909 | 913 | 888 | 893 | 55,700 |
2016/01/22 | 852 | 909 | 852 | 909 | 57,700 |
2016/01/21 | 851 | 883 | 845 | 847 | 71,500 |
2016/01/20 | 889 | 891 | 873 | 874 | 61,700 |
2016/01/19 | 892 | 907 | 885 | 901 | 52,500 |
2016/01/18 | 889 | 900 | 886 | 897 | 53,900 |
2016/01/15 | 912 | 923 | 894 | 896 | 52,600 |
2016/01/14 | 899 | 913 | 891 | 912 | 75,100 |
2016/01/13 | 893 | 919 | 893 | 915 | 62,200 |
2016/01/12 | 926 | 926 | 896 | 896 | 82,000 |
2016/01/08 | 933 | 953 | 930 | 930 | 105,200 |
2016/01/07 | 956 | 963 | 943 | 944 | 103,500 |
2016/01/06 | 948 | 973 | 948 | 959 | 96,200 |
2016/01/05 | 940 | 961 | 937 | 951 | 80,300 |
2016/01/04 | 962 | 966 | 950 | 954 | 55,800 |