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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,584 | 1,591 | 1,550 | 1,569 | 38,900 |
| 2017/12/28 | 1,591 | 1,591 | 1,573 | 1,583 | 30,300 |
| 2017/12/27 | 1,595 | 1,609 | 1,580 | 1,588 | 47,800 |
| 2017/12/26 | 1,605 | 1,614 | 1,595 | 1,604 | 32,500 |
| 2017/12/25 | 1,618 | 1,618 | 1,592 | 1,602 | 25,400 |
| 2017/12/22 | 1,600 | 1,609 | 1,593 | 1,596 | 35,100 |
| 2017/12/21 | 1,577 | 1,611 | 1,564 | 1,599 | 83,600 |
| 2017/12/20 | 1,582 | 1,599 | 1,578 | 1,587 | 58,200 |
| 2017/12/19 | 1,605 | 1,615 | 1,590 | 1,596 | 67,100 |
| 2017/12/18 | 1,635 | 1,647 | 1,603 | 1,613 | 62,300 |
| 2017/12/15 | 1,592 | 1,620 | 1,580 | 1,618 | 150,100 |
| 2017/12/14 | 1,533 | 1,586 | 1,528 | 1,580 | 99,100 |
| 2017/12/13 | 1,550 | 1,550 | 1,532 | 1,547 | 58,100 |
| 2017/12/12 | 1,515 | 1,565 | 1,513 | 1,550 | 113,400 |
| 2017/12/11 | 1,477 | 1,513 | 1,468 | 1,513 | 51,500 |
| 2017/12/08 | 1,461 | 1,493 | 1,461 | 1,481 | 64,500 |
| 2017/12/07 | 1,453 | 1,490 | 1,426 | 1,461 | 80,300 |
| 2017/12/06 | 1,446 | 1,477 | 1,427 | 1,453 | 94,700 |
| 2017/12/05 | 1,415 | 1,451 | 1,414 | 1,449 | 106,500 |
| 2017/12/04 | 1,463 | 1,483 | 1,451 | 1,457 | 59,600 |
| 2017/12/01 | 1,470 | 1,487 | 1,451 | 1,459 | 86,700 |
| 2017/11/30 | 1,455 | 1,455 | 1,418 | 1,443 | 93,100 |
| 2017/11/29 | 1,439 | 1,526 | 1,439 | 1,475 | 124,100 |
| 2017/11/28 | 1,500 | 1,510 | 1,425 | 1,457 | 132,100 |
| 2017/11/27 | 1,500 | 1,558 | 1,495 | 1,502 | 170,300 |
| 2017/11/24 | 1,484 | 1,497 | 1,455 | 1,494 | 88,500 |
| 2017/11/22 | 1,459 | 1,496 | 1,450 | 1,484 | 95,800 |
| 2017/11/21 | 1,409 | 1,493 | 1,408 | 1,450 | 213,700 |
| 2017/11/20 | 1,374 | 1,415 | 1,372 | 1,395 | 151,000 |
| 2017/11/17 | 1,361 | 1,374 | 1,343 | 1,345 | 91,200 |
| 2017/11/16 | 1,349 | 1,395 | 1,349 | 1,374 | 153,500 |
| 2017/11/15 | 1,360 | 1,366 | 1,348 | 1,355 | 172,500 |
| 2017/11/14 | 1,362 | 1,385 | 1,356 | 1,381 | 124,000 |
| 2017/11/13 | 1,340 | 1,398 | 1,334 | 1,388 | 292,900 |
| 2017/11/10 | 1,211 | 1,252 | 1,202 | 1,250 | 108,800 |
| 2017/11/09 | 1,209 | 1,231 | 1,191 | 1,214 | 155,700 |
| 2017/11/08 | 1,200 | 1,208 | 1,196 | 1,202 | 38,200 |
| 2017/11/07 | 1,200 | 1,218 | 1,190 | 1,207 | 56,600 |
| 2017/11/06 | 1,205 | 1,211 | 1,199 | 1,203 | 41,000 |
| 2017/11/02 | 1,220 | 1,220 | 1,204 | 1,205 | 23,700 |
| 2017/11/01 | 1,214 | 1,219 | 1,207 | 1,216 | 80,500 |
| 2017/10/31 | 1,175 | 1,201 | 1,175 | 1,200 | 100,300 |
| 2017/10/30 | 1,170 | 1,185 | 1,165 | 1,181 | 95,600 |
| 2017/10/27 | 1,173 | 1,175 | 1,167 | 1,173 | 31,500 |
| 2017/10/26 | 1,179 | 1,179 | 1,170 | 1,172 | 42,700 |
| 2017/10/25 | 1,182 | 1,184 | 1,176 | 1,179 | 62,500 |
| 2017/10/24 | 1,174 | 1,188 | 1,168 | 1,181 | 48,100 |
| 2017/10/23 | 1,176 | 1,189 | 1,175 | 1,177 | 47,400 |
| 2017/10/20 | 1,171 | 1,191 | 1,171 | 1,176 | 75,100 |
| 2017/10/19 | 1,170 | 1,175 | 1,170 | 1,172 | 36,000 |
| 2017/10/18 | 1,173 | 1,177 | 1,170 | 1,174 | 48,300 |
| 2017/10/17 | 1,178 | 1,185 | 1,175 | 1,179 | 77,400 |
| 2017/10/16 | 1,177 | 1,190 | 1,175 | 1,178 | 44,800 |
| 2017/10/13 | 1,168 | 1,179 | 1,167 | 1,175 | 88,900 |
| 2017/10/12 | 1,174 | 1,182 | 1,170 | 1,176 | 47,800 |
| 2017/10/11 | 1,171 | 1,175 | 1,163 | 1,174 | 48,900 |
| 2017/10/10 | 1,168 | 1,170 | 1,163 | 1,168 | 23,900 |
| 2017/10/06 | 1,154 | 1,170 | 1,154 | 1,169 | 24,900 |
| 2017/10/05 | 1,168 | 1,169 | 1,152 | 1,154 | 34,300 |
| 2017/10/04 | 1,169 | 1,178 | 1,167 | 1,168 | 62,600 |
| 2017/10/03 | 1,171 | 1,173 | 1,164 | 1,169 | 45,700 |
| 2017/10/02 | 1,171 | 1,179 | 1,163 | 1,174 | 39,800 |
| 2017/09/29 | 1,179 | 1,182 | 1,171 | 1,171 | 30,300 |
| 2017/09/28 | 1,165 | 1,177 | 1,163 | 1,176 | 34,900 |
| 2017/09/27 | 1,168 | 1,176 | 1,156 | 1,173 | 21,400 |
| 2017/09/26 | 1,168 | 1,173 | 1,160 | 1,168 | 31,500 |
| 2017/09/25 | 1,158 | 1,165 | 1,158 | 1,162 | 16,100 |
| 2017/09/22 | 1,166 | 1,167 | 1,155 | 1,161 | 23,900 |
| 2017/09/21 | 1,178 | 1,178 | 1,161 | 1,169 | 44,800 |
| 2017/09/20 | 1,188 | 1,188 | 1,168 | 1,178 | 59,300 |
| 2017/09/19 | 1,190 | 1,191 | 1,182 | 1,188 | 72,000 |
| 2017/09/15 | 1,165 | 1,180 | 1,164 | 1,177 | 79,700 |
| 2017/09/14 | 1,167 | 1,170 | 1,154 | 1,162 | 38,400 |
| 2017/09/13 | 1,169 | 1,173 | 1,162 | 1,170 | 18,600 |
| 2017/09/12 | 1,175 | 1,179 | 1,166 | 1,170 | 26,900 |
| 2017/09/11 | 1,163 | 1,177 | 1,163 | 1,168 | 19,200 |
| 2017/09/08 | 1,151 | 1,166 | 1,151 | 1,164 | 20,400 |
| 2017/09/07 | 1,144 | 1,174 | 1,144 | 1,169 | 17,500 |
| 2017/09/06 | 1,138 | 1,153 | 1,128 | 1,148 | 20,800 |
| 2017/09/05 | 1,155 | 1,162 | 1,145 | 1,145 | 18,000 |
| 2017/09/04 | 1,170 | 1,170 | 1,152 | 1,160 | 27,900 |
| 2017/09/01 | 1,167 | 1,174 | 1,163 | 1,170 | 41,600 |
| 2017/08/31 | 1,175 | 1,175 | 1,157 | 1,167 | 27,300 |
| 2017/08/30 | 1,168 | 1,181 | 1,168 | 1,173 | 26,000 |
| 2017/08/29 | 1,170 | 1,179 | 1,164 | 1,168 | 27,000 |
| 2017/08/28 | 1,165 | 1,176 | 1,165 | 1,175 | 32,800 |
| 2017/08/25 | 1,163 | 1,169 | 1,157 | 1,165 | 16,700 |
| 2017/08/24 | 1,162 | 1,173 | 1,152 | 1,163 | 20,700 |
| 2017/08/23 | 1,174 | 1,176 | 1,157 | 1,164 | 35,300 |
| 2017/08/22 | 1,164 | 1,174 | 1,160 | 1,169 | 27,100 |
| 2017/08/21 | 1,145 | 1,168 | 1,145 | 1,164 | 17,200 |
| 2017/08/18 | 1,146 | 1,154 | 1,139 | 1,145 | 22,000 |
| 2017/08/17 | 1,165 | 1,173 | 1,160 | 1,162 | 26,000 |
| 2017/08/16 | 1,151 | 1,171 | 1,151 | 1,155 | 33,500 |
| 2017/08/15 | 1,142 | 1,174 | 1,142 | 1,150 | 19,100 |
| 2017/08/14 | 1,139 | 1,178 | 1,134 | 1,137 | 43,500 |
| 2017/08/10 | 1,135 | 1,160 | 1,129 | 1,160 | 24,600 |
| 2017/08/09 | 1,169 | 1,169 | 1,142 | 1,145 | 14,600 |
| 2017/08/08 | 1,169 | 1,169 | 1,159 | 1,169 | 12,900 |
| 2017/08/07 | 1,156 | 1,168 | 1,156 | 1,166 | 17,500 |
| 2017/08/04 | 1,142 | 1,158 | 1,142 | 1,150 | 23,200 |
| 2017/08/03 | 1,160 | 1,160 | 1,150 | 1,160 | 11,800 |
| 2017/08/02 | 1,148 | 1,160 | 1,138 | 1,160 | 16,100 |
| 2017/08/01 | 1,146 | 1,151 | 1,138 | 1,145 | 16,300 |
| 2017/07/31 | 1,140 | 1,155 | 1,133 | 1,146 | 22,400 |
| 2017/07/28 | 1,144 | 1,148 | 1,135 | 1,144 | 25,000 |
| 2017/07/27 | 1,144 | 1,157 | 1,134 | 1,146 | 17,300 |
| 2017/07/26 | 1,142 | 1,154 | 1,132 | 1,140 | 19,100 |
| 2017/07/25 | 1,141 | 1,147 | 1,136 | 1,142 | 19,900 |
| 2017/07/24 | 1,125 | 1,144 | 1,120 | 1,144 | 27,900 |
| 2017/07/21 | 1,120 | 1,128 | 1,117 | 1,127 | 18,500 |
| 2017/07/20 | 1,114 | 1,126 | 1,110 | 1,124 | 16,500 |
| 2017/07/19 | 1,125 | 1,125 | 1,113 | 1,116 | 25,300 |
| 2017/07/18 | 1,146 | 1,146 | 1,127 | 1,132 | 26,900 |
| 2017/07/14 | 1,144 | 1,156 | 1,136 | 1,146 | 24,900 |
| 2017/07/13 | 1,152 | 1,152 | 1,140 | 1,144 | 16,500 |
| 2017/07/12 | 1,146 | 1,159 | 1,144 | 1,151 | 23,200 |
| 2017/07/11 | 1,140 | 1,150 | 1,135 | 1,147 | 21,600 |
| 2017/07/10 | 1,150 | 1,150 | 1,129 | 1,136 | 18,100 |
| 2017/07/07 | 1,144 | 1,152 | 1,129 | 1,130 | 21,600 |
| 2017/07/06 | 1,151 | 1,161 | 1,148 | 1,151 | 20,500 |
| 2017/07/05 | 1,152 | 1,160 | 1,142 | 1,154 | 17,600 |
| 2017/07/04 | 1,166 | 1,168 | 1,146 | 1,148 | 25,300 |
| 2017/07/03 | 1,151 | 1,178 | 1,151 | 1,166 | 44,500 |
| 2017/06/30 | 1,140 | 1,152 | 1,140 | 1,151 | 15,800 |
| 2017/06/29 | 1,150 | 1,162 | 1,149 | 1,155 | 10,600 |
| 2017/06/28 | 1,155 | 1,162 | 1,138 | 1,144 | 26,100 |
| 2017/06/27 | 1,128 | 1,168 | 1,128 | 1,163 | 45,800 |
| 2017/06/26 | 1,159 | 1,165 | 1,151 | 1,158 | 6,700 |
| 2017/06/23 | 1,159 | 1,169 | 1,151 | 1,154 | 18,100 |
| 2017/06/22 | 1,166 | 1,167 | 1,151 | 1,153 | 13,700 |
| 2017/06/21 | 1,160 | 1,168 | 1,137 | 1,155 | 21,600 |
| 2017/06/20 | 1,162 | 1,174 | 1,156 | 1,164 | 36,500 |
| 2017/06/19 | 1,150 | 1,164 | 1,143 | 1,162 | 19,000 |
| 2017/06/16 | 1,133 | 1,163 | 1,133 | 1,148 | 35,000 |
| 2017/06/15 | 1,150 | 1,151 | 1,133 | 1,133 | 24,100 |
| 2017/06/14 | 1,142 | 1,162 | 1,141 | 1,147 | 20,400 |
| 2017/06/13 | 1,145 | 1,145 | 1,131 | 1,137 | 33,800 |
| 2017/06/12 | 1,171 | 1,171 | 1,155 | 1,155 | 20,000 |
| 2017/06/09 | 1,170 | 1,188 | 1,165 | 1,172 | 61,600 |
| 2017/06/08 | 1,167 | 1,169 | 1,156 | 1,159 | 21,900 |
| 2017/06/07 | 1,149 | 1,174 | 1,149 | 1,167 | 44,600 |
| 2017/06/06 | 1,158 | 1,169 | 1,156 | 1,161 | 24,000 |
| 2017/06/05 | 1,171 | 1,172 | 1,160 | 1,165 | 45,500 |
| 2017/06/02 | 1,168 | 1,171 | 1,161 | 1,167 | 39,200 |
| 2017/06/01 | 1,145 | 1,170 | 1,145 | 1,164 | 47,600 |
| 2017/05/31 | 1,130 | 1,162 | 1,130 | 1,140 | 58,100 |
| 2017/05/30 | 1,115 | 1,133 | 1,110 | 1,130 | 26,400 |
| 2017/05/29 | 1,109 | 1,123 | 1,106 | 1,114 | 28,300 |
| 2017/05/26 | 1,130 | 1,130 | 1,114 | 1,114 | 18,600 |
| 2017/05/25 | 1,135 | 1,139 | 1,127 | 1,129 | 26,900 |
| 2017/05/24 | 1,123 | 1,139 | 1,123 | 1,135 | 41,200 |
| 2017/05/23 | 1,108 | 1,124 | 1,108 | 1,113 | 23,300 |
| 2017/05/22 | 1,109 | 1,120 | 1,103 | 1,119 | 22,000 |
| 2017/05/19 | 1,105 | 1,110 | 1,097 | 1,106 | 35,700 |
| 2017/05/18 | 1,094 | 1,119 | 1,094 | 1,105 | 36,000 |
| 2017/05/17 | 1,130 | 1,130 | 1,098 | 1,124 | 56,700 |
| 2017/05/16 | 1,112 | 1,135 | 1,110 | 1,128 | 117,600 |
| 2017/05/15 | 1,042 | 1,082 | 1,015 | 1,052 | 54,000 |
| 2017/05/12 | 1,100 | 1,100 | 1,085 | 1,096 | 28,500 |
| 2017/05/11 | 1,103 | 1,109 | 1,097 | 1,105 | 18,000 |
| 2017/05/10 | 1,110 | 1,113 | 1,101 | 1,103 | 21,600 |
| 2017/05/09 | 1,115 | 1,115 | 1,099 | 1,113 | 17,700 |
| 2017/05/08 | 1,097 | 1,117 | 1,085 | 1,116 | 38,200 |
| 2017/05/02 | 1,082 | 1,092 | 1,079 | 1,090 | 15,500 |
| 2017/05/01 | 1,071 | 1,081 | 1,064 | 1,081 | 13,800 |
| 2017/04/28 | 1,074 | 1,080 | 1,067 | 1,070 | 20,800 |
| 2017/04/27 | 1,059 | 1,078 | 1,059 | 1,075 | 25,400 |
| 2017/04/26 | 1,040 | 1,062 | 1,033 | 1,059 | 24,900 |
| 2017/04/25 | 1,022 | 1,040 | 1,020 | 1,032 | 20,000 |
| 2017/04/24 | 1,025 | 1,027 | 1,015 | 1,021 | 24,100 |
| 2017/04/21 | 1,008 | 1,018 | 1,007 | 1,015 | 16,500 |
| 2017/04/20 | 1,003 | 1,013 | 1,000 | 1,007 | 10,500 |
| 2017/04/19 | 991 | 1,010 | 991 | 998 | 15,600 |
| 2017/04/18 | 998 | 1,014 | 991 | 993 | 19,900 |
| 2017/04/17 | 973 | 1,014 | 973 | 996 | 31,300 |
| 2017/04/14 | 967 | 981 | 966 | 973 | 13,200 |
| 2017/04/13 | 991 | 994 | 971 | 977 | 21,300 |
| 2017/04/12 | 1,004 | 1,006 | 989 | 998 | 32,000 |
| 2017/04/11 | 998 | 1,029 | 995 | 1,005 | 29,100 |
| 2017/04/10 | 1,000 | 1,009 | 991 | 998 | 15,400 |
| 2017/04/07 | 1,002 | 1,017 | 994 | 1,000 | 31,900 |
| 2017/04/06 | 1,036 | 1,039 | 1,000 | 1,004 | 46,200 |
| 2017/04/05 | 1,052 | 1,061 | 1,035 | 1,035 | 38,000 |
| 2017/04/04 | 1,118 | 1,118 | 1,018 | 1,043 | 62,500 |
| 2017/04/03 | 1,109 | 1,145 | 1,109 | 1,121 | 44,200 |
| 2017/03/31 | 1,124 | 1,129 | 1,105 | 1,109 | 47,100 |
| 2017/03/30 | 1,076 | 1,133 | 1,076 | 1,122 | 64,300 |
| 2017/03/29 | 1,073 | 1,080 | 1,064 | 1,073 | 20,000 |
| 2017/03/28 | 1,076 | 1,085 | 1,075 | 1,084 | 58,500 |
| 2017/03/27 | 1,089 | 1,090 | 1,071 | 1,073 | 39,700 |
| 2017/03/24 | 1,093 | 1,105 | 1,090 | 1,100 | 22,400 |
| 2017/03/23 | 1,109 | 1,115 | 1,081 | 1,087 | 44,500 |
| 2017/03/22 | 1,114 | 1,119 | 1,104 | 1,115 | 55,100 |
| 2017/03/21 | 1,097 | 1,124 | 1,090 | 1,124 | 88,500 |
| 2017/03/17 | 1,071 | 1,098 | 1,068 | 1,097 | 90,100 |
| 2017/03/16 | 1,060 | 1,074 | 1,059 | 1,072 | 23,200 |
| 2017/03/15 | 1,072 | 1,075 | 1,059 | 1,069 | 30,400 |
| 2017/03/14 | 1,066 | 1,072 | 1,054 | 1,070 | 16,200 |
| 2017/03/13 | 1,062 | 1,072 | 1,062 | 1,068 | 24,500 |
| 2017/03/10 | 1,054 | 1,061 | 1,050 | 1,061 | 61,600 |
| 2017/03/09 | 1,038 | 1,053 | 1,038 | 1,051 | 20,700 |
| 2017/03/08 | 1,040 | 1,055 | 1,035 | 1,049 | 46,100 |
| 2017/03/07 | 1,040 | 1,055 | 1,040 | 1,046 | 17,900 |
| 2017/03/06 | 1,024 | 1,050 | 1,018 | 1,040 | 25,100 |
| 2017/03/03 | 1,041 | 1,041 | 1,030 | 1,031 | 9,800 |
| 2017/03/02 | 1,037 | 1,047 | 1,037 | 1,042 | 39,700 |
| 2017/03/01 | 1,019 | 1,029 | 1,012 | 1,026 | 13,300 |
| 2017/02/28 | 1,021 | 1,028 | 1,017 | 1,019 | 19,000 |
| 2017/02/27 | 1,012 | 1,019 | 1,005 | 1,016 | 40,000 |
| 2017/02/24 | 1,051 | 1,057 | 994 | 1,012 | 85,200 |
| 2017/02/23 | 1,066 | 1,066 | 1,050 | 1,056 | 10,500 |
| 2017/02/22 | 1,055 | 1,065 | 1,045 | 1,061 | 17,300 |
| 2017/02/21 | 1,049 | 1,056 | 1,036 | 1,053 | 15,500 |
| 2017/02/20 | 1,050 | 1,053 | 1,030 | 1,047 | 11,900 |
| 2017/02/17 | 1,070 | 1,070 | 1,054 | 1,056 | 13,100 |
| 2017/02/16 | 1,066 | 1,075 | 1,061 | 1,068 | 30,200 |
| 2017/02/15 | 1,055 | 1,070 | 1,048 | 1,062 | 48,100 |
| 2017/02/14 | 1,050 | 1,057 | 1,043 | 1,048 | 55,100 |
| 2017/02/13 | 1,044 | 1,050 | 1,042 | 1,050 | 38,100 |
| 2017/02/10 | 1,011 | 1,040 | 1,011 | 1,037 | 48,400 |
| 2017/02/09 | 1,005 | 1,030 | 992 | 997 | 41,200 |
| 2017/02/08 | 993 | 1,004 | 993 | 1,000 | 10,600 |
| 2017/02/07 | 987 | 999 | 981 | 996 | 21,900 |
| 2017/02/06 | 994 | 995 | 987 | 988 | 9,300 |
| 2017/02/03 | 1,007 | 1,007 | 983 | 987 | 46,400 |
| 2017/02/02 | 1,026 | 1,031 | 1,005 | 1,007 | 25,300 |
| 2017/02/01 | 1,014 | 1,028 | 1,012 | 1,022 | 19,100 |
| 2017/01/31 | 1,027 | 1,029 | 1,021 | 1,022 | 16,300 |
| 2017/01/30 | 1,040 | 1,044 | 1,027 | 1,039 | 25,500 |
| 2017/01/27 | 1,041 | 1,043 | 1,036 | 1,040 | 18,400 |
| 2017/01/26 | 1,035 | 1,044 | 1,035 | 1,041 | 35,700 |
| 2017/01/25 | 1,023 | 1,033 | 1,023 | 1,029 | 34,300 |
| 2017/01/24 | 1,008 | 1,021 | 1,008 | 1,019 | 23,300 |
| 2017/01/23 | 1,002 | 1,018 | 997 | 1,009 | 17,700 |
| 2017/01/20 | 1,002 | 1,009 | 991 | 1,007 | 20,700 |
| 2017/01/19 | 989 | 1,007 | 989 | 1,005 | 37,400 |
| 2017/01/18 | 975 | 988 | 953 | 982 | 49,900 |
| 2017/01/17 | 1,008 | 1,008 | 988 | 990 | 31,700 |
| 2017/01/16 | 1,020 | 1,025 | 1,005 | 1,008 | 36,400 |
| 2017/01/13 | 1,013 | 1,028 | 1,013 | 1,022 | 31,200 |
| 2017/01/12 | 1,045 | 1,047 | 1,029 | 1,036 | 33,100 |
| 2017/01/11 | 1,029 | 1,048 | 1,028 | 1,045 | 52,000 |
| 2017/01/10 | 1,017 | 1,028 | 1,007 | 1,026 | 49,900 |
| 2017/01/06 | 1,011 | 1,014 | 999 | 1,001 | 47,100 |
| 2017/01/05 | 1,017 | 1,024 | 1,004 | 1,010 | 30,800 |
| 2017/01/04 | 1,016 | 1,037 | 1,015 | 1,031 | 33,800 |