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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,264 | 2,313 | 2,264 | 2,297 | 68,600 |
| 2022/12/29 | 2,243 | 2,290 | 2,231 | 2,271 | 152,400 |
| 2022/12/28 | 2,240 | 2,251 | 2,218 | 2,251 | 85,700 |
| 2022/12/27 | 2,188 | 2,230 | 2,180 | 2,219 | 57,500 |
| 2022/12/26 | 2,184 | 2,195 | 2,132 | 2,180 | 70,000 |
| 2022/12/23 | 2,191 | 2,207 | 2,180 | 2,184 | 53,300 |
| 2022/12/22 | 2,185 | 2,216 | 2,182 | 2,204 | 92,200 |
| 2022/12/21 | 2,252 | 2,252 | 2,152 | 2,185 | 122,900 |
| 2022/12/20 | 2,241 | 2,302 | 2,231 | 2,252 | 84,300 |
| 2022/12/19 | 2,243 | 2,264 | 2,240 | 2,241 | 50,500 |
| 2022/12/16 | 2,299 | 2,311 | 2,248 | 2,265 | 139,400 |
| 2022/12/15 | 2,295 | 2,311 | 2,276 | 2,283 | 78,500 |
| 2022/12/14 | 2,312 | 2,323 | 2,285 | 2,305 | 151,100 |
| 2022/12/13 | 2,255 | 2,343 | 2,255 | 2,299 | 119,900 |
| 2022/12/12 | 2,213 | 2,294 | 2,207 | 2,274 | 70,800 |
| 2022/12/09 | 2,230 | 2,273 | 2,201 | 2,236 | 62,100 |
| 2022/12/08 | 2,241 | 2,251 | 2,206 | 2,230 | 78,800 |
| 2022/12/07 | 2,227 | 2,261 | 2,227 | 2,244 | 64,800 |
| 2022/12/06 | 2,230 | 2,309 | 2,227 | 2,234 | 140,900 |
| 2022/12/05 | 2,250 | 2,298 | 2,233 | 2,240 | 54,000 |
| 2022/12/02 | 2,299 | 2,299 | 2,237 | 2,242 | 73,200 |
| 2022/12/01 | 2,367 | 2,374 | 2,310 | 2,310 | 59,800 |
| 2022/11/30 | 2,360 | 2,375 | 2,351 | 2,367 | 43,600 |
| 2022/11/29 | 2,374 | 2,396 | 2,356 | 2,374 | 62,700 |
| 2022/11/28 | 2,392 | 2,394 | 2,364 | 2,392 | 44,100 |
| 2022/11/25 | 2,414 | 2,425 | 2,379 | 2,390 | 54,400 |
| 2022/11/24 | 2,399 | 2,426 | 2,391 | 2,414 | 105,400 |
| 2022/11/22 | 2,345 | 2,399 | 2,345 | 2,390 | 93,500 |
| 2022/11/21 | 2,384 | 2,400 | 2,357 | 2,368 | 59,200 |
| 2022/11/18 | 2,400 | 2,435 | 2,382 | 2,390 | 85,300 |
| 2022/11/17 | 2,380 | 2,424 | 2,374 | 2,397 | 99,900 |
| 2022/11/16 | 2,352 | 2,418 | 2,335 | 2,404 | 107,000 |
| 2022/11/15 | 2,475 | 2,519 | 2,361 | 2,379 | 303,500 |
| 2022/11/14 | 2,565 | 2,565 | 2,544 | 2,552 | 290,600 |
| 2022/11/11 | 2,050 | 2,079 | 2,013 | 2,065 | 73,700 |
| 2022/11/10 | 2,003 | 2,015 | 1,981 | 2,003 | 23,700 |
| 2022/11/09 | 2,063 | 2,074 | 2,024 | 2,029 | 12,600 |
| 2022/11/08 | 2,040 | 2,065 | 2,033 | 2,059 | 20,100 |
| 2022/11/07 | 2,045 | 2,056 | 2,019 | 2,034 | 23,800 |
| 2022/11/04 | 2,047 | 2,074 | 1,992 | 1,995 | 36,200 |
| 2022/11/02 | 1,990 | 2,047 | 1,988 | 2,044 | 41,400 |
| 2022/11/01 | 1,983 | 1,992 | 1,972 | 1,992 | 15,500 |
| 2022/10/31 | 1,975 | 1,997 | 1,960 | 1,979 | 24,600 |
| 2022/10/28 | 1,949 | 1,983 | 1,939 | 1,949 | 90,400 |
| 2022/10/27 | 1,965 | 1,965 | 1,950 | 1,954 | 16,300 |
| 2022/10/26 | 1,946 | 1,977 | 1,942 | 1,966 | 15,600 |
| 2022/10/25 | 1,925 | 1,953 | 1,914 | 1,946 | 32,100 |
| 2022/10/24 | 1,988 | 1,988 | 1,925 | 1,925 | 21,100 |
| 2022/10/21 | 1,956 | 1,976 | 1,956 | 1,969 | 14,300 |
| 2022/10/20 | 1,978 | 2,006 | 1,968 | 1,970 | 25,700 |
| 2022/10/19 | 1,955 | 1,985 | 1,947 | 1,978 | 18,800 |
| 2022/10/18 | 1,925 | 1,965 | 1,925 | 1,958 | 20,100 |
| 2022/10/17 | 1,924 | 1,951 | 1,918 | 1,924 | 31,700 |
| 2022/10/14 | 1,923 | 1,936 | 1,904 | 1,920 | 35,300 |
| 2022/10/13 | 1,890 | 1,897 | 1,877 | 1,883 | 19,600 |
| 2022/10/12 | 1,888 | 1,903 | 1,881 | 1,892 | 22,900 |
| 2022/10/11 | 1,899 | 1,907 | 1,866 | 1,887 | 50,700 |
| 2022/10/07 | 1,934 | 1,956 | 1,928 | 1,928 | 25,700 |
| 2022/10/06 | 1,957 | 1,968 | 1,937 | 1,959 | 22,900 |
| 2022/10/05 | 1,937 | 1,958 | 1,914 | 1,929 | 48,900 |
| 2022/10/04 | 1,902 | 1,926 | 1,897 | 1,920 | 33,300 |
| 2022/10/03 | 1,844 | 1,872 | 1,834 | 1,870 | 26,900 |
| 2022/09/30 | 1,860 | 1,881 | 1,833 | 1,836 | 25,000 |
| 2022/09/29 | 1,860 | 1,905 | 1,857 | 1,875 | 44,600 |
| 2022/09/28 | 1,850 | 1,867 | 1,830 | 1,861 | 53,200 |
| 2022/09/27 | 1,900 | 1,900 | 1,867 | 1,867 | 26,700 |
| 2022/09/26 | 1,930 | 1,930 | 1,882 | 1,887 | 44,600 |
| 2022/09/22 | 1,950 | 1,960 | 1,938 | 1,941 | 27,300 |
| 2022/09/21 | 1,978 | 1,978 | 1,945 | 1,946 | 19,200 |
| 2022/09/20 | 1,966 | 1,979 | 1,962 | 1,972 | 34,900 |
| 2022/09/16 | 1,940 | 1,952 | 1,906 | 1,926 | 38,300 |
| 2022/09/15 | 1,920 | 1,948 | 1,916 | 1,935 | 31,800 |
| 2022/09/14 | 1,920 | 1,939 | 1,906 | 1,920 | 51,300 |
| 2022/09/13 | 1,993 | 1,995 | 1,944 | 1,961 | 57,500 |
| 2022/09/12 | 2,012 | 2,012 | 1,992 | 1,993 | 36,500 |
| 2022/09/09 | 2,029 | 2,055 | 2,004 | 2,025 | 52,600 |
| 2022/09/08 | 2,000 | 2,039 | 1,988 | 2,035 | 81,500 |
| 2022/09/07 | 2,007 | 2,007 | 1,963 | 1,966 | 32,800 |
| 2022/09/06 | 1,973 | 2,009 | 1,967 | 1,995 | 86,500 |
| 2022/09/05 | 1,934 | 1,989 | 1,919 | 1,973 | 36,900 |
| 2022/09/02 | 1,964 | 1,967 | 1,890 | 1,949 | 79,100 |
| 2022/09/01 | 1,958 | 1,975 | 1,953 | 1,964 | 105,600 |
| 2022/08/31 | 1,959 | 1,960 | 1,941 | 1,947 | 46,600 |
| 2022/08/30 | 1,979 | 1,985 | 1,937 | 1,953 | 71,200 |
| 2022/08/29 | 1,851 | 1,985 | 1,851 | 1,979 | 76,200 |
| 2022/08/26 | 1,896 | 1,897 | 1,880 | 1,891 | 96,400 |
| 2022/08/25 | 1,900 | 1,928 | 1,861 | 1,884 | 99,400 |
| 2022/08/24 | 1,888 | 1,893 | 1,875 | 1,887 | 21,700 |
| 2022/08/23 | 1,892 | 1,902 | 1,875 | 1,885 | 46,500 |
| 2022/08/22 | 1,920 | 1,933 | 1,896 | 1,913 | 49,800 |
| 2022/08/19 | 1,941 | 1,946 | 1,930 | 1,937 | 41,400 |
| 2022/08/18 | 1,941 | 1,947 | 1,914 | 1,925 | 58,900 |
| 2022/08/17 | 1,950 | 1,990 | 1,935 | 1,978 | 40,100 |
| 2022/08/16 | 1,986 | 1,986 | 1,940 | 1,950 | 33,900 |
| 2022/08/15 | 1,984 | 1,998 | 1,954 | 1,992 | 27,300 |
| 2022/08/12 | 1,917 | 1,984 | 1,917 | 1,984 | 55,500 |
| 2022/08/10 | 1,850 | 2,000 | 1,850 | 1,916 | 141,500 |
| 2022/08/09 | 1,820 | 1,827 | 1,797 | 1,798 | 22,800 |
| 2022/08/08 | 1,812 | 1,825 | 1,794 | 1,825 | 14,200 |
| 2022/08/05 | 1,760 | 1,819 | 1,750 | 1,812 | 27,900 |
| 2022/08/04 | 1,783 | 1,783 | 1,755 | 1,763 | 17,900 |
| 2022/08/03 | 1,773 | 1,787 | 1,753 | 1,776 | 16,400 |
| 2022/08/02 | 1,769 | 1,770 | 1,735 | 1,767 | 44,000 |
| 2022/08/01 | 1,828 | 1,828 | 1,789 | 1,801 | 20,300 |
| 2022/07/29 | 1,853 | 1,853 | 1,820 | 1,828 | 14,000 |
| 2022/07/28 | 1,844 | 1,846 | 1,802 | 1,841 | 23,700 |
| 2022/07/27 | 1,805 | 1,834 | 1,796 | 1,828 | 21,100 |
| 2022/07/26 | 1,790 | 1,812 | 1,790 | 1,804 | 26,000 |
| 2022/07/25 | 1,790 | 1,792 | 1,768 | 1,789 | 10,500 |
| 2022/07/22 | 1,784 | 1,790 | 1,765 | 1,787 | 13,800 |
| 2022/07/21 | 1,759 | 1,787 | 1,743 | 1,784 | 23,300 |
| 2022/07/20 | 1,765 | 1,783 | 1,740 | 1,761 | 33,400 |
| 2022/07/19 | 1,730 | 1,761 | 1,726 | 1,758 | 18,500 |
| 2022/07/15 | 1,711 | 1,726 | 1,700 | 1,719 | 27,100 |
| 2022/07/14 | 1,731 | 1,738 | 1,698 | 1,703 | 19,200 |
| 2022/07/13 | 1,690 | 1,750 | 1,690 | 1,738 | 34,000 |
| 2022/07/12 | 1,684 | 1,715 | 1,671 | 1,690 | 33,800 |
| 2022/07/11 | 1,671 | 1,683 | 1,651 | 1,675 | 23,000 |
| 2022/07/08 | 1,637 | 1,681 | 1,634 | 1,648 | 30,100 |
| 2022/07/07 | 1,621 | 1,639 | 1,609 | 1,637 | 20,300 |
| 2022/07/06 | 1,642 | 1,642 | 1,606 | 1,613 | 16,600 |
| 2022/07/05 | 1,645 | 1,664 | 1,635 | 1,657 | 25,800 |
| 2022/07/04 | 1,607 | 1,639 | 1,607 | 1,637 | 17,800 |
| 2022/07/01 | 1,601 | 1,614 | 1,595 | 1,607 | 18,800 |
| 2022/06/30 | 1,608 | 1,616 | 1,582 | 1,595 | 25,600 |
| 2022/06/29 | 1,591 | 1,624 | 1,590 | 1,608 | 25,000 |
| 2022/06/28 | 1,580 | 1,600 | 1,575 | 1,600 | 22,900 |
| 2022/06/27 | 1,584 | 1,588 | 1,575 | 1,578 | 9,800 |
| 2022/06/24 | 1,550 | 1,569 | 1,550 | 1,563 | 7,800 |
| 2022/06/23 | 1,570 | 1,570 | 1,545 | 1,550 | 17,200 |
| 2022/06/22 | 1,581 | 1,587 | 1,571 | 1,574 | 27,800 |
| 2022/06/21 | 1,579 | 1,596 | 1,578 | 1,581 | 27,700 |
| 2022/06/20 | 1,580 | 1,580 | 1,549 | 1,563 | 20,400 |
| 2022/06/17 | 1,560 | 1,590 | 1,545 | 1,580 | 48,700 |
| 2022/06/16 | 1,563 | 1,588 | 1,563 | 1,568 | 21,100 |
| 2022/06/15 | 1,557 | 1,580 | 1,557 | 1,563 | 26,700 |
| 2022/06/14 | 1,550 | 1,570 | 1,548 | 1,557 | 31,800 |
| 2022/06/13 | 1,544 | 1,572 | 1,544 | 1,561 | 18,600 |
| 2022/06/10 | 1,563 | 1,585 | 1,521 | 1,563 | 47,800 |
| 2022/06/09 | 1,605 | 1,605 | 1,580 | 1,594 | 31,500 |
| 2022/06/08 | 1,629 | 1,629 | 1,603 | 1,616 | 39,800 |
| 2022/06/07 | 1,599 | 1,626 | 1,595 | 1,612 | 26,300 |
| 2022/06/06 | 1,599 | 1,622 | 1,595 | 1,603 | 27,300 |
| 2022/06/03 | 1,624 | 1,624 | 1,587 | 1,599 | 31,000 |
| 2022/06/02 | 1,630 | 1,636 | 1,615 | 1,625 | 24,800 |
| 2022/06/01 | 1,628 | 1,630 | 1,603 | 1,630 | 38,800 |
| 2022/05/31 | 1,604 | 1,630 | 1,594 | 1,626 | 30,800 |
| 2022/05/30 | 1,631 | 1,645 | 1,604 | 1,604 | 42,500 |
| 2022/05/27 | 1,606 | 1,624 | 1,587 | 1,624 | 22,500 |
| 2022/05/26 | 1,587 | 1,596 | 1,574 | 1,586 | 18,600 |
| 2022/05/25 | 1,587 | 1,600 | 1,577 | 1,586 | 22,700 |
| 2022/05/24 | 1,611 | 1,617 | 1,586 | 1,592 | 17,700 |
| 2022/05/23 | 1,602 | 1,620 | 1,591 | 1,618 | 17,600 |
| 2022/05/20 | 1,584 | 1,595 | 1,572 | 1,590 | 26,000 |
| 2022/05/19 | 1,560 | 1,624 | 1,560 | 1,588 | 18,600 |
| 2022/05/18 | 1,590 | 1,609 | 1,585 | 1,591 | 34,800 |
| 2022/05/17 | 1,587 | 1,607 | 1,572 | 1,586 | 36,500 |
| 2022/05/16 | 1,625 | 1,633 | 1,585 | 1,591 | 24,600 |
| 2022/05/13 | 1,588 | 1,644 | 1,578 | 1,625 | 35,000 |
| 2022/05/12 | 1,628 | 1,633 | 1,604 | 1,604 | 21,200 |
| 2022/05/11 | 1,632 | 1,636 | 1,617 | 1,630 | 21,200 |
| 2022/05/10 | 1,635 | 1,647 | 1,611 | 1,632 | 32,000 |
| 2022/05/09 | 1,685 | 1,685 | 1,651 | 1,656 | 30,400 |
| 2022/05/06 | 1,673 | 1,710 | 1,671 | 1,710 | 37,900 |
| 2022/05/02 | 1,660 | 1,683 | 1,651 | 1,673 | 19,100 |
| 2022/04/28 | 1,608 | 1,660 | 1,608 | 1,651 | 33,300 |
| 2022/04/27 | 1,591 | 1,616 | 1,586 | 1,610 | 80,100 |
| 2022/04/26 | 1,629 | 1,629 | 1,603 | 1,610 | 21,700 |
| 2022/04/25 | 1,590 | 1,607 | 1,577 | 1,599 | 16,400 |
| 2022/04/22 | 1,586 | 1,598 | 1,585 | 1,594 | 10,100 |
| 2022/04/21 | 1,586 | 1,599 | 1,586 | 1,596 | 22,500 |
| 2022/04/20 | 1,580 | 1,593 | 1,560 | 1,585 | 18,200 |
| 2022/04/19 | 1,559 | 1,582 | 1,548 | 1,571 | 17,500 |
| 2022/04/18 | 1,581 | 1,581 | 1,548 | 1,559 | 20,200 |
| 2022/04/15 | 1,570 | 1,574 | 1,554 | 1,574 | 16,700 |
| 2022/04/14 | 1,555 | 1,583 | 1,555 | 1,570 | 13,600 |
| 2022/04/13 | 1,550 | 1,568 | 1,543 | 1,555 | 43,900 |
| 2022/04/12 | 1,532 | 1,558 | 1,528 | 1,542 | 35,500 |
| 2022/04/11 | 1,523 | 1,542 | 1,513 | 1,532 | 31,300 |
| 2022/04/08 | 1,513 | 1,518 | 1,493 | 1,507 | 91,800 |
| 2022/04/07 | 1,547 | 1,571 | 1,524 | 1,530 | 34,300 |
| 2022/04/06 | 1,577 | 1,595 | 1,570 | 1,572 | 23,000 |
| 2022/04/05 | 1,578 | 1,608 | 1,573 | 1,588 | 45,300 |
| 2022/04/04 | 1,547 | 1,572 | 1,547 | 1,555 | 22,500 |
| 2022/04/01 | 1,570 | 1,571 | 1,521 | 1,545 | 42,500 |
| 2022/03/31 | 1,558 | 1,591 | 1,543 | 1,574 | 53,800 |
| 2022/03/30 | 1,568 | 1,587 | 1,546 | 1,558 | 71,300 |
| 2022/03/29 | 1,552 | 1,592 | 1,548 | 1,590 | 137,900 |
| 2022/03/28 | 1,561 | 1,590 | 1,546 | 1,559 | 131,500 |
| 2022/03/25 | 1,555 | 1,567 | 1,527 | 1,550 | 143,300 |
| 2022/03/24 | 1,524 | 1,547 | 1,493 | 1,547 | 84,000 |
| 2022/03/23 | 1,549 | 1,564 | 1,525 | 1,525 | 109,800 |
| 2022/03/22 | 1,574 | 1,574 | 1,533 | 1,542 | 110,000 |
| 2022/03/18 | 1,518 | 1,574 | 1,494 | 1,574 | 240,800 |
| 2022/03/17 | 1,417 | 1,433 | 1,401 | 1,428 | 64,400 |
| 2022/03/16 | 1,377 | 1,411 | 1,377 | 1,390 | 80,200 |
| 2022/03/15 | 1,318 | 1,379 | 1,318 | 1,365 | 67,500 |
| 2022/03/14 | 1,313 | 1,346 | 1,313 | 1,314 | 73,300 |
| 2022/03/11 | 1,320 | 1,334 | 1,312 | 1,312 | 121,000 |
| 2022/03/10 | 1,354 | 1,359 | 1,337 | 1,356 | 47,900 |
| 2022/03/09 | 1,319 | 1,339 | 1,307 | 1,311 | 46,500 |
| 2022/03/08 | 1,336 | 1,348 | 1,314 | 1,317 | 39,700 |
| 2022/03/07 | 1,367 | 1,367 | 1,343 | 1,349 | 50,200 |
| 2022/03/04 | 1,405 | 1,409 | 1,394 | 1,394 | 50,100 |
| 2022/03/03 | 1,420 | 1,429 | 1,410 | 1,410 | 28,100 |
| 2022/03/02 | 1,410 | 1,425 | 1,401 | 1,402 | 43,500 |
| 2022/03/01 | 1,421 | 1,442 | 1,408 | 1,425 | 62,500 |
| 2022/02/28 | 1,403 | 1,403 | 1,384 | 1,399 | 45,600 |
| 2022/02/25 | 1,408 | 1,409 | 1,399 | 1,405 | 31,300 |
| 2022/02/24 | 1,391 | 1,407 | 1,380 | 1,407 | 33,300 |
| 2022/02/22 | 1,397 | 1,398 | 1,387 | 1,391 | 15,800 |
| 2022/02/21 | 1,398 | 1,404 | 1,391 | 1,397 | 20,700 |
| 2022/02/18 | 1,423 | 1,436 | 1,413 | 1,414 | 62,300 |
| 2022/02/17 | 1,416 | 1,427 | 1,404 | 1,427 | 27,100 |
| 2022/02/16 | 1,385 | 1,422 | 1,385 | 1,415 | 23,300 |
| 2022/02/15 | 1,400 | 1,407 | 1,371 | 1,379 | 34,700 |
| 2022/02/14 | 1,384 | 1,412 | 1,361 | 1,388 | 54,800 |
| 2022/02/10 | 1,435 | 1,450 | 1,380 | 1,406 | 139,200 |
| 2022/02/09 | 1,308 | 1,325 | 1,289 | 1,315 | 47,800 |
| 2022/02/08 | 1,339 | 1,340 | 1,300 | 1,307 | 19,900 |
| 2022/02/07 | 1,313 | 1,321 | 1,299 | 1,315 | 21,300 |
| 2022/02/04 | 1,300 | 1,315 | 1,298 | 1,308 | 31,800 |
| 2022/02/03 | 1,293 | 1,313 | 1,293 | 1,300 | 19,800 |
| 2022/02/02 | 1,281 | 1,308 | 1,279 | 1,304 | 37,300 |
| 2022/02/01 | 1,317 | 1,323 | 1,286 | 1,286 | 25,500 |
| 2022/01/31 | 1,300 | 1,317 | 1,297 | 1,317 | 24,500 |
| 2022/01/28 | 1,306 | 1,313 | 1,296 | 1,299 | 20,400 |
| 2022/01/27 | 1,365 | 1,377 | 1,302 | 1,302 | 27,600 |
| 2022/01/26 | 1,376 | 1,385 | 1,360 | 1,360 | 16,100 |
| 2022/01/25 | 1,371 | 1,376 | 1,359 | 1,376 | 19,900 |
| 2022/01/24 | 1,370 | 1,376 | 1,360 | 1,374 | 10,800 |
| 2022/01/21 | 1,375 | 1,409 | 1,363 | 1,382 | 16,200 |
| 2022/01/20 | 1,417 | 1,417 | 1,370 | 1,375 | 37,200 |
| 2022/01/19 | 1,438 | 1,461 | 1,404 | 1,405 | 51,100 |
| 2022/01/18 | 1,470 | 1,480 | 1,455 | 1,456 | 29,100 |
| 2022/01/17 | 1,470 | 1,475 | 1,469 | 1,470 | 8,500 |
| 2022/01/14 | 1,465 | 1,473 | 1,453 | 1,469 | 13,400 |
| 2022/01/13 | 1,479 | 1,479 | 1,465 | 1,465 | 10,800 |
| 2022/01/12 | 1,471 | 1,482 | 1,471 | 1,479 | 7,700 |
| 2022/01/11 | 1,481 | 1,482 | 1,466 | 1,471 | 12,000 |
| 2022/01/07 | 1,484 | 1,492 | 1,464 | 1,481 | 15,200 |
| 2022/01/06 | 1,497 | 1,497 | 1,484 | 1,484 | 8,200 |
| 2022/01/05 | 1,493 | 1,499 | 1,488 | 1,497 | 12,100 |
| 2022/01/04 | 1,483 | 1,495 | 1,477 | 1,495 | 9,000 |