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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,313 | 1,313 | 1,271 | 1,288 | 32,800 |
| 2018/12/27 | 1,299 | 1,309 | 1,256 | 1,305 | 52,700 |
| 2018/12/26 | 1,245 | 1,270 | 1,227 | 1,241 | 62,300 |
| 2018/12/25 | 1,254 | 1,265 | 1,187 | 1,201 | 54,200 |
| 2018/12/21 | 1,285 | 1,298 | 1,251 | 1,284 | 79,300 |
| 2018/12/20 | 1,340 | 1,350 | 1,277 | 1,281 | 83,600 |
| 2018/12/19 | 1,354 | 1,374 | 1,328 | 1,341 | 90,100 |
| 2018/12/18 | 1,352 | 1,363 | 1,328 | 1,354 | 105,300 |
| 2018/12/17 | 1,413 | 1,428 | 1,388 | 1,410 | 59,200 |
| 2018/12/14 | 1,458 | 1,468 | 1,413 | 1,413 | 76,900 |
| 2018/12/13 | 1,456 | 1,481 | 1,451 | 1,475 | 43,900 |
| 2018/12/12 | 1,432 | 1,462 | 1,432 | 1,440 | 44,800 |
| 2018/12/11 | 1,450 | 1,450 | 1,416 | 1,432 | 35,400 |
| 2018/12/10 | 1,464 | 1,468 | 1,434 | 1,450 | 49,500 |
| 2018/12/07 | 1,509 | 1,512 | 1,478 | 1,494 | 55,500 |
| 2018/12/06 | 1,550 | 1,558 | 1,505 | 1,516 | 65,400 |
| 2018/12/05 | 1,598 | 1,626 | 1,557 | 1,567 | 62,900 |
| 2018/12/04 | 1,674 | 1,678 | 1,606 | 1,609 | 69,800 |
| 2018/12/03 | 1,658 | 1,690 | 1,630 | 1,634 | 56,300 |
| 2018/11/30 | 1,660 | 1,669 | 1,645 | 1,656 | 40,300 |
| 2018/11/29 | 1,682 | 1,693 | 1,646 | 1,655 | 42,800 |
| 2018/11/28 | 1,645 | 1,682 | 1,645 | 1,664 | 38,800 |
| 2018/11/27 | 1,680 | 1,680 | 1,633 | 1,665 | 37,800 |
| 2018/11/26 | 1,664 | 1,696 | 1,653 | 1,684 | 20,200 |
| 2018/11/22 | 1,650 | 1,668 | 1,643 | 1,664 | 28,600 |
| 2018/11/21 | 1,646 | 1,663 | 1,626 | 1,655 | 31,500 |
| 2018/11/20 | 1,656 | 1,711 | 1,650 | 1,671 | 44,200 |
| 2018/11/19 | 1,650 | 1,687 | 1,650 | 1,670 | 19,100 |
| 2018/11/16 | 1,647 | 1,669 | 1,637 | 1,647 | 42,700 |
| 2018/11/15 | 1,650 | 1,672 | 1,648 | 1,660 | 33,100 |
| 2018/11/14 | 1,670 | 1,693 | 1,641 | 1,652 | 65,500 |
| 2018/11/13 | 1,720 | 1,773 | 1,701 | 1,704 | 158,100 |
| 2018/11/12 | 1,582 | 1,795 | 1,582 | 1,786 | 230,700 |
| 2018/11/09 | 1,577 | 1,610 | 1,556 | 1,583 | 72,700 |
| 2018/11/08 | 1,565 | 1,597 | 1,526 | 1,573 | 95,300 |
| 2018/11/07 | 1,531 | 1,600 | 1,531 | 1,558 | 52,200 |
| 2018/11/06 | 1,584 | 1,587 | 1,519 | 1,540 | 65,200 |
| 2018/11/05 | 1,626 | 1,626 | 1,570 | 1,584 | 66,500 |
| 2018/11/02 | 1,603 | 1,655 | 1,586 | 1,628 | 73,000 |
| 2018/11/01 | 1,599 | 1,645 | 1,558 | 1,613 | 80,700 |
| 2018/10/31 | 1,578 | 1,624 | 1,564 | 1,618 | 40,400 |
| 2018/10/30 | 1,500 | 1,570 | 1,480 | 1,538 | 59,700 |
| 2018/10/29 | 1,512 | 1,572 | 1,511 | 1,512 | 52,100 |
| 2018/10/26 | 1,520 | 1,534 | 1,492 | 1,500 | 42,900 |
| 2018/10/25 | 1,500 | 1,506 | 1,480 | 1,501 | 50,400 |
| 2018/10/24 | 1,554 | 1,587 | 1,546 | 1,554 | 50,900 |
| 2018/10/23 | 1,567 | 1,577 | 1,550 | 1,551 | 46,300 |
| 2018/10/22 | 1,537 | 1,570 | 1,504 | 1,566 | 47,500 |
| 2018/10/19 | 1,567 | 1,567 | 1,526 | 1,543 | 45,900 |
| 2018/10/18 | 1,574 | 1,618 | 1,566 | 1,567 | 84,800 |
| 2018/10/17 | 1,572 | 1,572 | 1,554 | 1,568 | 40,900 |
| 2018/10/16 | 1,538 | 1,562 | 1,527 | 1,556 | 27,400 |
| 2018/10/15 | 1,558 | 1,567 | 1,535 | 1,547 | 58,200 |
| 2018/10/12 | 1,557 | 1,582 | 1,554 | 1,558 | 51,600 |
| 2018/10/11 | 1,574 | 1,592 | 1,554 | 1,574 | 79,400 |
| 2018/10/10 | 1,635 | 1,670 | 1,627 | 1,644 | 65,400 |
| 2018/10/09 | 1,622 | 1,637 | 1,580 | 1,624 | 60,300 |
| 2018/10/05 | 1,665 | 1,670 | 1,635 | 1,645 | 59,300 |
| 2018/10/04 | 1,685 | 1,713 | 1,673 | 1,686 | 74,700 |
| 2018/10/03 | 1,699 | 1,703 | 1,649 | 1,663 | 82,900 |
| 2018/10/02 | 1,671 | 1,725 | 1,662 | 1,703 | 67,400 |
| 2018/10/01 | 1,720 | 1,720 | 1,661 | 1,671 | 39,300 |
| 2018/09/28 | 1,721 | 1,741 | 1,697 | 1,703 | 50,600 |
| 2018/09/27 | 1,747 | 1,747 | 1,692 | 1,714 | 43,500 |
| 2018/09/26 | 1,766 | 1,777 | 1,733 | 1,747 | 60,200 |
| 2018/09/25 | 1,771 | 1,777 | 1,737 | 1,766 | 42,500 |
| 2018/09/21 | 1,729 | 1,755 | 1,714 | 1,753 | 70,900 |
| 2018/09/20 | 1,737 | 1,762 | 1,694 | 1,714 | 75,700 |
| 2018/09/19 | 1,699 | 1,762 | 1,694 | 1,745 | 115,900 |
| 2018/09/18 | 1,649 | 1,680 | 1,626 | 1,678 | 46,100 |
| 2018/09/14 | 1,692 | 1,718 | 1,651 | 1,664 | 70,400 |
| 2018/09/13 | 1,640 | 1,683 | 1,640 | 1,670 | 90,400 |
| 2018/09/12 | 1,601 | 1,650 | 1,565 | 1,630 | 75,500 |
| 2018/09/11 | 1,580 | 1,607 | 1,565 | 1,603 | 54,600 |
| 2018/09/10 | 1,555 | 1,599 | 1,555 | 1,567 | 38,000 |
| 2018/09/07 | 1,554 | 1,555 | 1,516 | 1,551 | 63,200 |
| 2018/09/06 | 1,581 | 1,587 | 1,549 | 1,552 | 64,800 |
| 2018/09/05 | 1,602 | 1,627 | 1,590 | 1,599 | 53,600 |
| 2018/09/04 | 1,620 | 1,640 | 1,614 | 1,618 | 32,900 |
| 2018/09/03 | 1,660 | 1,670 | 1,634 | 1,644 | 43,500 |
| 2018/08/31 | 1,627 | 1,692 | 1,603 | 1,676 | 68,100 |
| 2018/08/30 | 1,615 | 1,667 | 1,610 | 1,642 | 90,700 |
| 2018/08/29 | 1,576 | 1,613 | 1,576 | 1,609 | 37,400 |
| 2018/08/28 | 1,611 | 1,614 | 1,562 | 1,576 | 69,500 |
| 2018/08/27 | 1,624 | 1,648 | 1,613 | 1,620 | 53,300 |
| 2018/08/24 | 1,603 | 1,628 | 1,588 | 1,613 | 64,300 |
| 2018/08/23 | 1,599 | 1,614 | 1,596 | 1,603 | 37,700 |
| 2018/08/22 | 1,578 | 1,606 | 1,564 | 1,583 | 71,400 |
| 2018/08/21 | 1,564 | 1,598 | 1,564 | 1,578 | 52,000 |
| 2018/08/20 | 1,559 | 1,603 | 1,539 | 1,579 | 67,100 |
| 2018/08/17 | 1,572 | 1,578 | 1,543 | 1,559 | 40,800 |
| 2018/08/16 | 1,548 | 1,585 | 1,531 | 1,565 | 64,200 |
| 2018/08/15 | 1,562 | 1,575 | 1,548 | 1,563 | 54,900 |
| 2018/08/14 | 1,587 | 1,590 | 1,534 | 1,561 | 149,400 |
| 2018/08/13 | 1,500 | 1,595 | 1,472 | 1,590 | 439,800 |
| 2018/08/10 | 1,349 | 1,365 | 1,328 | 1,329 | 50,000 |
| 2018/08/09 | 1,347 | 1,364 | 1,346 | 1,358 | 15,300 |
| 2018/08/08 | 1,362 | 1,382 | 1,355 | 1,367 | 18,100 |
| 2018/08/07 | 1,337 | 1,374 | 1,337 | 1,372 | 19,300 |
| 2018/08/06 | 1,335 | 1,362 | 1,326 | 1,330 | 28,900 |
| 2018/08/03 | 1,383 | 1,389 | 1,345 | 1,347 | 32,800 |
| 2018/08/02 | 1,424 | 1,429 | 1,382 | 1,382 | 36,700 |
| 2018/08/01 | 1,441 | 1,448 | 1,430 | 1,431 | 13,200 |
| 2018/07/31 | 1,428 | 1,468 | 1,413 | 1,446 | 35,700 |
| 2018/07/30 | 1,494 | 1,494 | 1,443 | 1,446 | 35,900 |
| 2018/07/27 | 1,475 | 1,514 | 1,465 | 1,489 | 90,100 |
| 2018/07/26 | 1,449 | 1,512 | 1,443 | 1,475 | 83,800 |
| 2018/07/25 | 1,397 | 1,420 | 1,384 | 1,419 | 27,900 |
| 2018/07/24 | 1,390 | 1,427 | 1,370 | 1,382 | 56,000 |
| 2018/07/23 | 1,308 | 1,385 | 1,302 | 1,379 | 58,600 |
| 2018/07/20 | 1,340 | 1,348 | 1,295 | 1,308 | 37,400 |
| 2018/07/19 | 1,341 | 1,346 | 1,320 | 1,338 | 21,400 |
| 2018/07/18 | 1,335 | 1,360 | 1,329 | 1,345 | 20,700 |
| 2018/07/17 | 1,344 | 1,357 | 1,323 | 1,335 | 41,200 |
| 2018/07/13 | 1,311 | 1,351 | 1,311 | 1,344 | 28,300 |
| 2018/07/12 | 1,326 | 1,326 | 1,304 | 1,310 | 33,600 |
| 2018/07/11 | 1,338 | 1,351 | 1,316 | 1,333 | 38,600 |
| 2018/07/10 | 1,330 | 1,354 | 1,315 | 1,337 | 60,500 |
| 2018/07/09 | 1,322 | 1,331 | 1,293 | 1,317 | 37,100 |
| 2018/07/06 | 1,283 | 1,336 | 1,283 | 1,324 | 63,200 |
| 2018/07/05 | 1,286 | 1,342 | 1,286 | 1,292 | 59,300 |
| 2018/07/04 | 1,274 | 1,314 | 1,267 | 1,302 | 44,100 |
| 2018/07/03 | 1,299 | 1,301 | 1,258 | 1,274 | 80,600 |
| 2018/07/02 | 1,372 | 1,375 | 1,301 | 1,302 | 42,200 |
| 2018/06/29 | 1,331 | 1,368 | 1,326 | 1,354 | 83,900 |
| 2018/06/28 | 1,322 | 1,331 | 1,307 | 1,322 | 65,700 |
| 2018/06/27 | 1,321 | 1,364 | 1,321 | 1,343 | 54,900 |
| 2018/06/26 | 1,322 | 1,351 | 1,307 | 1,351 | 70,600 |
| 2018/06/25 | 1,384 | 1,402 | 1,340 | 1,345 | 52,300 |
| 2018/06/22 | 1,370 | 1,399 | 1,355 | 1,388 | 50,600 |
| 2018/06/21 | 1,359 | 1,399 | 1,352 | 1,387 | 44,700 |
| 2018/06/20 | 1,340 | 1,374 | 1,311 | 1,368 | 73,600 |
| 2018/06/19 | 1,355 | 1,375 | 1,336 | 1,344 | 43,600 |
| 2018/06/18 | 1,434 | 1,434 | 1,365 | 1,377 | 37,300 |
| 2018/06/15 | 1,444 | 1,458 | 1,418 | 1,425 | 51,600 |
| 2018/06/14 | 1,457 | 1,466 | 1,434 | 1,444 | 78,700 |
| 2018/06/13 | 1,469 | 1,498 | 1,459 | 1,471 | 73,700 |
| 2018/06/12 | 1,457 | 1,473 | 1,442 | 1,454 | 60,000 |
| 2018/06/11 | 1,466 | 1,467 | 1,440 | 1,447 | 56,100 |
| 2018/06/08 | 1,507 | 1,520 | 1,480 | 1,490 | 98,400 |
| 2018/06/07 | 1,437 | 1,495 | 1,434 | 1,494 | 197,700 |
| 2018/06/06 | 1,396 | 1,465 | 1,395 | 1,444 | 238,500 |
| 2018/06/05 | 1,340 | 1,373 | 1,285 | 1,367 | 274,000 |
| 2018/06/04 | 1,383 | 1,385 | 1,331 | 1,349 | 139,500 |
| 2018/06/01 | 1,384 | 1,391 | 1,338 | 1,373 | 130,500 |
| 2018/05/31 | 1,385 | 1,394 | 1,363 | 1,369 | 94,200 |
| 2018/05/30 | 1,404 | 1,414 | 1,362 | 1,379 | 111,500 |
| 2018/05/29 | 1,474 | 1,474 | 1,415 | 1,419 | 103,100 |
| 2018/05/28 | 1,503 | 1,517 | 1,463 | 1,474 | 107,500 |
| 2018/05/25 | 1,510 | 1,530 | 1,487 | 1,496 | 93,600 |
| 2018/05/24 | 1,575 | 1,575 | 1,507 | 1,533 | 167,600 |
| 2018/05/23 | 1,736 | 1,736 | 1,579 | 1,583 | 372,000 |
| 2018/05/22 | 1,653 | 1,744 | 1,653 | 1,737 | 170,300 |
| 2018/05/21 | 1,615 | 1,734 | 1,615 | 1,652 | 169,500 |
| 2018/05/18 | 1,583 | 1,599 | 1,572 | 1,589 | 78,400 |
| 2018/05/17 | 1,621 | 1,648 | 1,554 | 1,571 | 140,400 |
| 2018/05/16 | 1,594 | 1,688 | 1,594 | 1,664 | 160,900 |
| 2018/05/15 | 1,566 | 1,656 | 1,563 | 1,563 | 237,400 |
| 2018/05/14 | 1,676 | 1,700 | 1,598 | 1,669 | 125,000 |
| 2018/05/11 | 1,643 | 1,672 | 1,636 | 1,644 | 40,500 |
| 2018/05/10 | 1,663 | 1,669 | 1,617 | 1,643 | 46,800 |
| 2018/05/09 | 1,672 | 1,684 | 1,653 | 1,668 | 35,000 |
| 2018/05/08 | 1,671 | 1,698 | 1,671 | 1,679 | 46,200 |
| 2018/05/07 | 1,658 | 1,677 | 1,650 | 1,671 | 43,800 |
| 2018/05/02 | 1,653 | 1,656 | 1,637 | 1,652 | 14,900 |
| 2018/05/01 | 1,645 | 1,666 | 1,632 | 1,649 | 48,400 |
| 2018/04/27 | 1,635 | 1,645 | 1,613 | 1,632 | 30,000 |
| 2018/04/26 | 1,650 | 1,654 | 1,623 | 1,635 | 50,400 |
| 2018/04/25 | 1,634 | 1,657 | 1,611 | 1,641 | 80,200 |
| 2018/04/24 | 1,660 | 1,680 | 1,647 | 1,659 | 60,700 |
| 2018/04/23 | 1,660 | 1,676 | 1,647 | 1,656 | 44,400 |
| 2018/04/20 | 1,630 | 1,671 | 1,622 | 1,657 | 103,600 |
| 2018/04/19 | 1,643 | 1,657 | 1,627 | 1,648 | 71,900 |
| 2018/04/18 | 1,603 | 1,650 | 1,603 | 1,644 | 86,600 |
| 2018/04/17 | 1,553 | 1,609 | 1,535 | 1,601 | 101,300 |
| 2018/04/16 | 1,527 | 1,558 | 1,517 | 1,553 | 64,200 |
| 2018/04/13 | 1,480 | 1,559 | 1,480 | 1,527 | 136,400 |
| 2018/04/12 | 1,547 | 1,547 | 1,477 | 1,478 | 86,300 |
| 2018/04/11 | 1,510 | 1,575 | 1,470 | 1,554 | 152,200 |
| 2018/04/10 | 1,379 | 1,466 | 1,362 | 1,460 | 98,600 |
| 2018/04/09 | 1,454 | 1,460 | 1,433 | 1,436 | 50,100 |
| 2018/04/06 | 1,482 | 1,508 | 1,477 | 1,478 | 55,000 |
| 2018/04/05 | 1,452 | 1,507 | 1,445 | 1,488 | 111,900 |
| 2018/04/04 | 1,531 | 1,531 | 1,497 | 1,505 | 71,500 |
| 2018/04/03 | 1,505 | 1,570 | 1,505 | 1,537 | 89,100 |
| 2018/04/02 | 1,548 | 1,548 | 1,497 | 1,506 | 108,700 |
| 2018/03/30 | 1,598 | 1,634 | 1,557 | 1,562 | 87,800 |
| 2018/03/29 | 1,593 | 1,602 | 1,569 | 1,598 | 69,300 |
| 2018/03/28 | 1,522 | 1,600 | 1,520 | 1,600 | 76,800 |
| 2018/03/27 | 1,589 | 1,593 | 1,501 | 1,576 | 241,900 |
| 2018/03/26 | 1,596 | 1,632 | 1,535 | 1,560 | 176,400 |
| 2018/03/23 | 1,555 | 1,569 | 1,502 | 1,516 | 101,600 |
| 2018/03/22 | 1,612 | 1,629 | 1,591 | 1,614 | 52,800 |
| 2018/03/20 | 1,631 | 1,641 | 1,597 | 1,621 | 79,500 |
| 2018/03/19 | 1,651 | 1,685 | 1,647 | 1,665 | 57,600 |
| 2018/03/16 | 1,663 | 1,689 | 1,648 | 1,670 | 77,400 |
| 2018/03/15 | 1,665 | 1,665 | 1,617 | 1,656 | 53,000 |
| 2018/03/14 | 1,700 | 1,700 | 1,647 | 1,660 | 87,700 |
| 2018/03/13 | 1,684 | 1,722 | 1,662 | 1,719 | 94,700 |
| 2018/03/12 | 1,658 | 1,699 | 1,641 | 1,695 | 52,600 |
| 2018/03/09 | 1,650 | 1,664 | 1,623 | 1,649 | 72,600 |
| 2018/03/08 | 1,630 | 1,649 | 1,610 | 1,622 | 108,300 |
| 2018/03/07 | 1,611 | 1,611 | 1,563 | 1,575 | 41,700 |
| 2018/03/06 | 1,661 | 1,682 | 1,623 | 1,627 | 43,600 |
| 2018/03/05 | 1,620 | 1,641 | 1,613 | 1,624 | 80,200 |
| 2018/03/02 | 1,618 | 1,665 | 1,618 | 1,646 | 58,500 |
| 2018/03/01 | 1,685 | 1,685 | 1,628 | 1,637 | 67,000 |
| 2018/02/28 | 1,720 | 1,734 | 1,694 | 1,697 | 73,800 |
| 2018/02/27 | 1,693 | 1,748 | 1,693 | 1,742 | 56,100 |
| 2018/02/26 | 1,701 | 1,730 | 1,695 | 1,702 | 78,500 |
| 2018/02/23 | 1,664 | 1,730 | 1,664 | 1,701 | 136,100 |
| 2018/02/22 | 1,641 | 1,662 | 1,638 | 1,648 | 35,800 |
| 2018/02/21 | 1,678 | 1,678 | 1,614 | 1,653 | 87,000 |
| 2018/02/20 | 1,615 | 1,685 | 1,610 | 1,679 | 149,600 |
| 2018/02/19 | 1,604 | 1,617 | 1,590 | 1,609 | 95,900 |
| 2018/02/16 | 1,565 | 1,623 | 1,556 | 1,588 | 126,500 |
| 2018/02/15 | 1,515 | 1,568 | 1,506 | 1,550 | 66,300 |
| 2018/02/14 | 1,577 | 1,589 | 1,523 | 1,526 | 160,800 |
| 2018/02/13 | 1,431 | 1,602 | 1,431 | 1,577 | 435,300 |
| 2018/02/09 | 1,380 | 1,406 | 1,348 | 1,371 | 93,500 |
| 2018/02/08 | 1,363 | 1,408 | 1,363 | 1,395 | 56,100 |
| 2018/02/07 | 1,390 | 1,430 | 1,361 | 1,361 | 68,400 |
| 2018/02/06 | 1,404 | 1,407 | 1,329 | 1,360 | 80,000 |
| 2018/02/05 | 1,485 | 1,496 | 1,438 | 1,448 | 117,900 |
| 2018/02/02 | 1,500 | 1,521 | 1,487 | 1,506 | 57,600 |
| 2018/02/01 | 1,495 | 1,530 | 1,495 | 1,523 | 46,300 |
| 2018/01/31 | 1,488 | 1,515 | 1,484 | 1,495 | 68,800 |
| 2018/01/30 | 1,526 | 1,526 | 1,496 | 1,498 | 65,600 |
| 2018/01/29 | 1,510 | 1,523 | 1,491 | 1,496 | 61,800 |
| 2018/01/26 | 1,496 | 1,509 | 1,480 | 1,500 | 118,100 |
| 2018/01/25 | 1,577 | 1,577 | 1,502 | 1,503 | 173,700 |
| 2018/01/24 | 1,585 | 1,588 | 1,552 | 1,566 | 83,100 |
| 2018/01/23 | 1,619 | 1,622 | 1,587 | 1,590 | 43,700 |
| 2018/01/22 | 1,577 | 1,624 | 1,571 | 1,620 | 87,000 |
| 2018/01/19 | 1,601 | 1,603 | 1,577 | 1,597 | 88,000 |
| 2018/01/18 | 1,645 | 1,673 | 1,635 | 1,638 | 101,800 |
| 2018/01/17 | 1,597 | 1,660 | 1,590 | 1,642 | 165,300 |
| 2018/01/16 | 1,575 | 1,594 | 1,573 | 1,592 | 56,000 |
| 2018/01/15 | 1,576 | 1,582 | 1,562 | 1,578 | 43,000 |
| 2018/01/12 | 1,556 | 1,583 | 1,556 | 1,574 | 52,100 |
| 2018/01/11 | 1,558 | 1,568 | 1,548 | 1,564 | 47,000 |
| 2018/01/10 | 1,571 | 1,585 | 1,560 | 1,571 | 53,100 |
| 2018/01/09 | 1,622 | 1,627 | 1,579 | 1,583 | 71,900 |
| 2018/01/05 | 1,627 | 1,633 | 1,612 | 1,628 | 72,700 |
| 2018/01/04 | 1,570 | 1,622 | 1,533 | 1,620 | 77,500 |