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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,901 | 2,917 | 2,880 | 2,899 | 12,900 |
| 2024/11/07 | 2,880 | 2,898 | 2,867 | 2,885 | 19,500 |
| 2024/11/06 | 2,847 | 2,873 | 2,840 | 2,860 | 15,200 |
| 2024/11/05 | 2,895 | 2,895 | 2,846 | 2,846 | 14,600 |
| 2024/11/01 | 2,839 | 2,881 | 2,839 | 2,857 | 21,000 |
| 2024/10/31 | 2,830 | 2,895 | 2,827 | 2,855 | 25,900 |
| 2024/10/30 | 2,800 | 2,823 | 2,779 | 2,823 | 57,700 |
| 2024/10/29 | 2,747 | 2,800 | 2,742 | 2,800 | 20,000 |
| 2024/10/28 | 2,760 | 2,799 | 2,741 | 2,773 | 16,200 |
| 2024/10/25 | 2,850 | 2,850 | 2,736 | 2,768 | 23,900 |
| 2024/10/24 | 2,779 | 2,831 | 2,778 | 2,809 | 19,600 |
| 2024/10/23 | 2,835 | 2,842 | 2,803 | 2,803 | 17,700 |
| 2024/10/22 | 2,888 | 2,900 | 2,832 | 2,835 | 15,600 |
| 2024/10/21 | 2,853 | 2,900 | 2,845 | 2,879 | 16,100 |
| 2024/10/18 | 2,883 | 2,910 | 2,854 | 2,868 | 8,500 |
| 2024/10/17 | 2,938 | 2,955 | 2,883 | 2,883 | 12,000 |
| 2024/10/16 | 2,935 | 2,972 | 2,906 | 2,922 | 15,100 |
| 2024/10/15 | 2,993 | 2,993 | 2,922 | 2,952 | 25,200 |
| 2024/10/11 | 2,865 | 2,910 | 2,860 | 2,899 | 36,600 |
| 2024/10/10 | 2,850 | 2,850 | 2,806 | 2,838 | 14,100 |
| 2024/10/09 | 2,823 | 2,858 | 2,816 | 2,847 | 10,800 |
| 2024/10/08 | 2,824 | 2,849 | 2,810 | 2,823 | 9,600 |
| 2024/10/07 | 2,848 | 2,858 | 2,824 | 2,848 | 18,100 |
| 2024/10/04 | 2,768 | 2,826 | 2,768 | 2,826 | 17,800 |
| 2024/10/03 | 2,794 | 2,810 | 2,767 | 2,794 | 12,500 |
| 2024/10/02 | 2,750 | 2,795 | 2,710 | 2,743 | 20,500 |
| 2024/10/01 | 2,752 | 2,798 | 2,713 | 2,781 | 15,500 |
| 2024/09/30 | 2,731 | 2,746 | 2,690 | 2,713 | 17,200 |
| 2024/09/27 | 2,800 | 2,806 | 2,756 | 2,779 | 14,100 |
| 2024/09/26 | 2,729 | 2,811 | 2,723 | 2,796 | 42,400 |
| 2024/09/25 | 2,700 | 2,723 | 2,662 | 2,703 | 17,700 |
| 2024/09/24 | 2,716 | 2,716 | 2,676 | 2,694 | 17,200 |
| 2024/09/20 | 2,700 | 2,719 | 2,669 | 2,678 | 14,200 |
| 2024/09/19 | 2,719 | 2,725 | 2,660 | 2,682 | 16,000 |
| 2024/09/18 | 2,698 | 2,718 | 2,671 | 2,699 | 22,600 |
| 2024/09/17 | 2,649 | 2,663 | 2,619 | 2,648 | 30,300 |
| 2024/09/13 | 2,617 | 2,634 | 2,595 | 2,613 | 25,500 |
| 2024/09/12 | 2,582 | 2,630 | 2,582 | 2,601 | 16,900 |
| 2024/09/11 | 2,567 | 2,597 | 2,543 | 2,555 | 22,700 |
| 2024/09/10 | 2,598 | 2,598 | 2,560 | 2,567 | 15,200 |
| 2024/09/09 | 2,489 | 2,551 | 2,489 | 2,530 | 18,700 |
| 2024/09/06 | 2,588 | 2,590 | 2,550 | 2,550 | 17,900 |
| 2024/09/05 | 2,587 | 2,625 | 2,552 | 2,587 | 15,100 |
| 2024/09/04 | 2,631 | 2,649 | 2,566 | 2,583 | 27,500 |
| 2024/09/03 | 2,697 | 2,706 | 2,666 | 2,682 | 16,200 |
| 2024/09/02 | 2,651 | 2,699 | 2,651 | 2,677 | 14,700 |
| 2024/08/30 | 2,587 | 2,676 | 2,587 | 2,651 | 23,500 |
| 2024/08/29 | 2,567 | 2,600 | 2,555 | 2,587 | 10,400 |
| 2024/08/28 | 2,527 | 2,599 | 2,527 | 2,587 | 12,300 |
| 2024/08/27 | 2,537 | 2,579 | 2,522 | 2,563 | 10,800 |
| 2024/08/26 | 2,549 | 2,556 | 2,523 | 2,537 | 11,800 |
| 2024/08/23 | 2,546 | 2,557 | 2,534 | 2,543 | 7,100 |
| 2024/08/22 | 2,529 | 2,562 | 2,529 | 2,556 | 8,300 |
| 2024/08/21 | 2,523 | 2,569 | 2,523 | 2,542 | 12,800 |
| 2024/08/20 | 2,544 | 2,570 | 2,543 | 2,560 | 13,600 |
| 2024/08/19 | 2,545 | 2,582 | 2,533 | 2,542 | 24,000 |
| 2024/08/16 | 2,533 | 2,550 | 2,513 | 2,548 | 15,100 |
| 2024/08/15 | 2,499 | 2,501 | 2,442 | 2,483 | 24,300 |
| 2024/08/14 | 2,480 | 2,509 | 2,454 | 2,500 | 32,600 |
| 2024/08/13 | 2,458 | 2,541 | 2,458 | 2,509 | 25,600 |
| 2024/08/09 | 2,500 | 2,571 | 2,432 | 2,500 | 59,700 |
| 2024/08/08 | 2,341 | 2,414 | 2,341 | 2,350 | 33,500 |
| 2024/08/07 | 2,351 | 2,451 | 2,300 | 2,374 | 35,200 |
| 2024/08/06 | 2,302 | 2,456 | 2,302 | 2,443 | 66,400 |
| 2024/08/05 | 2,349 | 2,377 | 2,148 | 2,193 | 59,900 |
| 2024/08/02 | 2,578 | 2,578 | 2,478 | 2,499 | 172,200 |
| 2024/08/01 | 2,694 | 2,694 | 2,593 | 2,618 | 56,100 |
| 2024/07/31 | 2,625 | 2,700 | 2,622 | 2,700 | 28,900 |
| 2024/07/30 | 2,635 | 2,643 | 2,613 | 2,628 | 26,800 |
| 2024/07/29 | 2,642 | 2,650 | 2,619 | 2,625 | 62,300 |
| 2024/07/26 | 2,625 | 2,634 | 2,602 | 2,613 | 32,300 |
| 2024/07/25 | 2,599 | 2,633 | 2,552 | 2,596 | 91,000 |
| 2024/07/24 | 2,656 | 2,660 | 2,616 | 2,624 | 33,800 |
| 2024/07/23 | 2,605 | 2,644 | 2,592 | 2,616 | 29,000 |
| 2024/07/22 | 2,650 | 2,660 | 2,609 | 2,610 | 24,400 |
| 2024/07/19 | 2,650 | 2,660 | 2,635 | 2,650 | 20,600 |
| 2024/07/18 | 2,665 | 2,693 | 2,665 | 2,675 | 35,400 |
| 2024/07/17 | 2,650 | 2,672 | 2,650 | 2,665 | 26,000 |
| 2024/07/16 | 2,622 | 2,650 | 2,622 | 2,640 | 28,700 |
| 2024/07/12 | 2,616 | 2,644 | 2,601 | 2,622 | 25,500 |
| 2024/07/11 | 2,580 | 2,610 | 2,580 | 2,600 | 27,800 |
| 2024/07/10 | 2,620 | 2,622 | 2,547 | 2,571 | 52,900 |
| 2024/07/09 | 2,622 | 2,650 | 2,614 | 2,639 | 78,600 |
| 2024/07/08 | 2,615 | 2,627 | 2,602 | 2,622 | 34,400 |
| 2024/07/05 | 2,599 | 2,616 | 2,584 | 2,615 | 31,000 |
| 2024/07/04 | 2,587 | 2,604 | 2,574 | 2,599 | 34,900 |
| 2024/07/03 | 2,532 | 2,573 | 2,532 | 2,573 | 50,100 |
| 2024/07/02 | 2,522 | 2,551 | 2,522 | 2,543 | 28,900 |
| 2024/07/01 | 2,522 | 2,540 | 2,517 | 2,521 | 32,900 |
| 2024/06/28 | 2,537 | 2,540 | 2,506 | 2,521 | 30,400 |
| 2024/06/27 | 2,510 | 2,545 | 2,504 | 2,537 | 46,600 |
| 2024/06/26 | 2,514 | 2,524 | 2,492 | 2,521 | 44,100 |
| 2024/06/25 | 2,481 | 2,522 | 2,481 | 2,506 | 35,700 |
| 2024/06/24 | 2,483 | 2,490 | 2,454 | 2,484 | 53,700 |
| 2024/06/21 | 2,525 | 2,543 | 2,482 | 2,482 | 44,300 |
| 2024/06/20 | 2,518 | 2,525 | 2,505 | 2,521 | 47,100 |
| 2024/06/19 | 2,479 | 2,511 | 2,479 | 2,511 | 36,900 |
| 2024/06/18 | 2,418 | 2,457 | 2,418 | 2,449 | 50,400 |
| 2024/06/17 | 2,420 | 2,420 | 2,358 | 2,406 | 56,500 |
| 2024/06/14 | 2,354 | 2,438 | 2,354 | 2,420 | 61,700 |
| 2024/06/13 | 2,410 | 2,410 | 2,361 | 2,362 | 34,700 |
| 2024/06/12 | 2,400 | 2,426 | 2,400 | 2,421 | 44,000 |
| 2024/06/11 | 2,383 | 2,446 | 2,383 | 2,406 | 37,200 |
| 2024/06/10 | 2,390 | 2,413 | 2,387 | 2,401 | 37,200 |
| 2024/06/07 | 2,340 | 2,363 | 2,321 | 2,353 | 42,800 |
| 2024/06/06 | 2,345 | 2,364 | 2,323 | 2,340 | 43,400 |
| 2024/06/05 | 2,380 | 2,380 | 2,344 | 2,344 | 29,000 |
| 2024/06/04 | 2,353 | 2,390 | 2,349 | 2,375 | 29,100 |
| 2024/06/03 | 2,330 | 2,358 | 2,330 | 2,353 | 18,100 |
| 2024/05/31 | 2,300 | 2,330 | 2,295 | 2,327 | 54,300 |
| 2024/05/30 | 2,250 | 2,278 | 2,238 | 2,278 | 69,100 |
| 2024/05/29 | 2,302 | 2,310 | 2,275 | 2,284 | 35,600 |
| 2024/05/28 | 2,321 | 2,325 | 2,296 | 2,310 | 88,800 |
| 2024/05/27 | 2,305 | 2,339 | 2,280 | 2,317 | 32,400 |
| 2024/05/24 | 2,272 | 2,292 | 2,254 | 2,283 | 104,700 |
| 2024/05/23 | 2,260 | 2,275 | 2,247 | 2,272 | 31,400 |
| 2024/05/22 | 2,277 | 2,284 | 2,253 | 2,258 | 29,400 |
| 2024/05/21 | 2,279 | 2,296 | 2,268 | 2,270 | 24,900 |
| 2024/05/20 | 2,304 | 2,304 | 2,266 | 2,275 | 34,200 |
| 2024/05/17 | 2,209 | 2,273 | 2,200 | 2,257 | 43,000 |
| 2024/05/16 | 2,252 | 2,252 | 2,184 | 2,220 | 52,300 |
| 2024/05/15 | 2,296 | 2,296 | 2,246 | 2,247 | 56,700 |
| 2024/05/14 | 2,360 | 2,361 | 2,266 | 2,277 | 71,700 |
| 2024/05/13 | 2,251 | 2,363 | 2,241 | 2,359 | 197,900 |
| 2024/05/10 | 2,515 | 2,516 | 2,474 | 2,500 | 37,700 |
| 2024/05/09 | 2,508 | 2,519 | 2,487 | 2,502 | 32,300 |
| 2024/05/08 | 2,549 | 2,549 | 2,507 | 2,507 | 22,400 |
| 2024/05/07 | 2,551 | 2,560 | 2,538 | 2,549 | 47,600 |
| 2024/05/02 | 2,496 | 2,523 | 2,492 | 2,507 | 39,400 |
| 2024/05/01 | 2,500 | 2,528 | 2,492 | 2,519 | 25,400 |
| 2024/04/30 | 2,435 | 2,498 | 2,435 | 2,492 | 30,300 |
| 2024/04/26 | 2,429 | 2,441 | 2,402 | 2,429 | 23,000 |
| 2024/04/25 | 2,445 | 2,448 | 2,421 | 2,429 | 13,800 |
| 2024/04/24 | 2,417 | 2,461 | 2,417 | 2,445 | 22,900 |
| 2024/04/23 | 2,430 | 2,430 | 2,408 | 2,422 | 14,100 |
| 2024/04/22 | 2,409 | 2,434 | 2,400 | 2,422 | 25,000 |
| 2024/04/19 | 2,429 | 2,449 | 2,379 | 2,391 | 57,900 |
| 2024/04/18 | 2,437 | 2,475 | 2,437 | 2,457 | 21,600 |
| 2024/04/17 | 2,441 | 2,448 | 2,400 | 2,426 | 44,200 |
| 2024/04/16 | 2,471 | 2,472 | 2,436 | 2,441 | 34,500 |
| 2024/04/15 | 2,494 | 2,499 | 2,470 | 2,485 | 20,900 |
| 2024/04/12 | 2,513 | 2,513 | 2,480 | 2,495 | 25,700 |
| 2024/04/11 | 2,472 | 2,511 | 2,472 | 2,496 | 26,700 |
| 2024/04/10 | 2,464 | 2,518 | 2,464 | 2,504 | 39,200 |
| 2024/04/09 | 2,451 | 2,464 | 2,442 | 2,460 | 23,600 |
| 2024/04/08 | 2,471 | 2,475 | 2,429 | 2,444 | 51,900 |
| 2024/04/05 | 2,450 | 2,459 | 2,426 | 2,453 | 30,900 |
| 2024/04/04 | 2,492 | 2,504 | 2,455 | 2,471 | 75,700 |
| 2024/04/03 | 2,465 | 2,495 | 2,460 | 2,473 | 32,800 |
| 2024/04/02 | 2,542 | 2,542 | 2,471 | 2,481 | 50,100 |
| 2024/04/01 | 2,555 | 2,571 | 2,513 | 2,522 | 33,900 |
| 2024/03/29 | 2,541 | 2,563 | 2,539 | 2,555 | 28,800 |
| 2024/03/28 | 2,545 | 2,567 | 2,520 | 2,527 | 122,500 |
| 2024/03/27 | 2,605 | 2,615 | 2,588 | 2,593 | 134,800 |
| 2024/03/26 | 2,589 | 2,606 | 2,572 | 2,603 | 59,800 |
| 2024/03/25 | 2,618 | 2,623 | 2,580 | 2,580 | 106,500 |
| 2024/03/22 | 2,645 | 2,653 | 2,617 | 2,634 | 60,700 |
| 2024/03/21 | 2,637 | 2,643 | 2,599 | 2,622 | 84,600 |
| 2024/03/19 | 2,593 | 2,605 | 2,572 | 2,596 | 50,100 |
| 2024/03/18 | 2,587 | 2,600 | 2,564 | 2,593 | 28,400 |
| 2024/03/15 | 2,559 | 2,590 | 2,552 | 2,579 | 44,700 |
| 2024/03/14 | 2,530 | 2,561 | 2,523 | 2,550 | 42,500 |
| 2024/03/13 | 2,585 | 2,585 | 2,523 | 2,541 | 57,900 |
| 2024/03/12 | 2,531 | 2,577 | 2,495 | 2,570 | 61,700 |
| 2024/03/11 | 2,547 | 2,570 | 2,503 | 2,526 | 71,600 |
| 2024/03/08 | 2,545 | 2,590 | 2,545 | 2,563 | 87,900 |
| 2024/03/07 | 2,606 | 2,626 | 2,552 | 2,585 | 116,200 |
| 2024/03/06 | 2,650 | 2,659 | 2,621 | 2,634 | 96,300 |
| 2024/03/05 | 2,671 | 2,694 | 2,634 | 2,686 | 89,100 |
| 2024/03/04 | 2,729 | 2,731 | 2,628 | 2,681 | 127,300 |
| 2024/03/01 | 2,711 | 2,728 | 2,677 | 2,679 | 43,500 |
| 2024/02/29 | 2,682 | 2,711 | 2,666 | 2,703 | 32,500 |
| 2024/02/28 | 2,689 | 2,702 | 2,677 | 2,682 | 33,500 |
| 2024/02/27 | 2,702 | 2,710 | 2,671 | 2,674 | 57,700 |
| 2024/02/26 | 2,772 | 2,780 | 2,695 | 2,707 | 69,700 |
| 2024/02/22 | 2,734 | 2,757 | 2,720 | 2,745 | 53,900 |
| 2024/02/21 | 2,719 | 2,756 | 2,719 | 2,733 | 28,000 |
| 2024/02/20 | 2,717 | 2,769 | 2,704 | 2,747 | 45,400 |
| 2024/02/19 | 2,695 | 2,712 | 2,679 | 2,704 | 35,300 |
| 2024/02/16 | 2,673 | 2,707 | 2,639 | 2,695 | 72,300 |
| 2024/02/15 | 2,751 | 2,772 | 2,672 | 2,679 | 67,200 |
| 2024/02/14 | 2,790 | 2,791 | 2,708 | 2,753 | 53,100 |
| 2024/02/13 | 2,765 | 2,796 | 2,650 | 2,796 | 106,500 |
| 2024/02/09 | 2,865 | 2,912 | 2,848 | 2,865 | 52,900 |
| 2024/02/08 | 2,866 | 2,888 | 2,830 | 2,865 | 35,600 |
| 2024/02/07 | 2,858 | 2,907 | 2,851 | 2,886 | 30,700 |
| 2024/02/06 | 2,934 | 2,934 | 2,855 | 2,858 | 32,300 |
| 2024/02/05 | 2,902 | 2,923 | 2,876 | 2,916 | 51,400 |
| 2024/02/02 | 2,913 | 2,913 | 2,876 | 2,893 | 28,200 |
| 2024/02/01 | 2,925 | 2,930 | 2,907 | 2,913 | 22,400 |
| 2024/01/31 | 2,935 | 2,956 | 2,929 | 2,956 | 18,300 |
| 2024/01/30 | 2,997 | 2,997 | 2,929 | 2,942 | 31,100 |
| 2024/01/29 | 3,010 | 3,025 | 2,975 | 2,978 | 29,600 |
| 2024/01/26 | 3,075 | 3,090 | 3,005 | 3,005 | 43,600 |
| 2024/01/25 | 3,115 | 3,170 | 3,115 | 3,145 | 71,300 |
| 2024/01/24 | 3,100 | 3,140 | 3,080 | 3,115 | 35,800 |
| 2024/01/23 | 3,100 | 3,140 | 3,075 | 3,100 | 30,600 |
| 2024/01/22 | 3,115 | 3,155 | 3,075 | 3,080 | 29,000 |
| 2024/01/19 | 3,045 | 3,155 | 3,030 | 3,095 | 100,100 |
| 2024/01/18 | 2,987 | 3,025 | 2,987 | 3,000 | 23,800 |
| 2024/01/17 | 2,996 | 3,065 | 2,987 | 2,987 | 42,000 |
| 2024/01/16 | 3,055 | 3,060 | 2,982 | 2,987 | 34,800 |
| 2024/01/15 | 3,005 | 3,075 | 3,005 | 3,055 | 32,200 |
| 2024/01/12 | 3,070 | 3,085 | 2,970 | 3,005 | 53,100 |
| 2024/01/11 | 3,075 | 3,105 | 3,065 | 3,065 | 33,800 |
| 2024/01/10 | 3,065 | 3,095 | 3,060 | 3,070 | 27,200 |
| 2024/01/09 | 3,075 | 3,100 | 3,040 | 3,065 | 44,600 |
| 2024/01/05 | 3,020 | 3,045 | 3,000 | 3,030 | 30,300 |
| 2024/01/04 | 2,975 | 3,035 | 2,948 | 3,020 | 27,000 |