6333 (株)帝国電機製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,5601,6241,5601,58818,6001,588
2022-05-181,5901,6091,5851,59134,8001,591
2022-05-171,5871,6071,5721,58636,5001,586
2022-05-161,6251,6331,5851,59124,6001,591
2022-05-131,5881,6441,5781,62535,0001,625
2022-05-121,6281,6331,6041,60421,2001,604
2022-05-111,6321,6361,6171,63021,2001,630
2022-05-101,6351,6471,6111,63232,0001,632
2022-05-091,6851,6851,6511,65630,4001,656
2022-05-061,6731,7101,6711,71037,9001,710
2022-05-021,6601,6831,6511,67319,1001,673
2022-04-281,6081,6601,6081,65133,3001,651
2022-04-271,5911,6161,5861,61080,1001,610
2022-04-261,6291,6291,6031,61021,7001,610
2022-04-251,5901,6071,5771,59916,4001,599
2022-04-221,5861,5981,5851,59410,1001,594
2022-04-211,5861,5991,5861,59622,5001,596
2022-04-201,5801,5931,5601,58518,2001,585
2022-04-191,5591,5821,5481,57117,5001,571
2022-04-181,5811,5811,5481,55920,2001,559
2022-04-151,5701,5741,5541,57416,7001,574
2022-04-141,5551,5831,5551,57013,6001,570
2022-04-131,5501,5681,5431,55543,9001,555
2022-04-121,5321,5581,5281,54235,5001,542
2022-04-111,5231,5421,5131,53231,3001,532
2022-04-081,5131,5181,4931,50791,8001,507
2022-04-071,5471,5711,5241,53034,3001,530
2022-04-061,5771,5951,5701,57223,0001,572
2022-04-051,5781,6081,5731,58845,3001,588
2022-04-041,5471,5721,5471,55522,5001,555
2022-04-011,5701,5711,5211,54542,5001,545
2022-03-311,5581,5911,5431,57453,8001,574
2022-03-301,5681,5871,5461,55871,3001,558
2022-03-291,5521,5921,5481,590137,9001,590
2022-03-281,5611,5901,5461,559131,5001,559
2022-03-251,5551,5671,5271,550143,3001,550
2022-03-241,5241,5471,4931,54784,0001,547
2022-03-231,5491,5641,5251,525109,8001,525
2022-03-221,5741,5741,5331,542110,0001,542
2022-03-181,5181,5741,4941,574240,8001,574
2022-03-171,4171,4331,4011,42864,4001,428
2022-03-161,3771,4111,3771,39080,2001,390
2022-03-151,3181,3791,3181,36567,5001,365
2022-03-141,3131,3461,3131,31473,3001,314
2022-03-111,3201,3341,3121,312121,0001,312
2022-03-101,3541,3591,3371,35647,9001,356
2022-03-091,3191,3391,3071,31146,5001,311
2022-03-081,3361,3481,3141,31739,7001,317
2022-03-071,3671,3671,3431,34950,2001,349
2022-03-041,4051,4091,3941,39450,1001,394
2022-03-031,4201,4291,4101,41028,1001,410
2022-03-021,4101,4251,4011,40243,5001,402
2022-03-011,4211,4421,4081,42562,5001,425
2022-02-281,4031,4031,3841,39945,6001,399
2022-02-251,4081,4091,3991,40531,3001,405
2022-02-241,3911,4071,3801,40733,3001,407
2022-02-221,3971,3981,3871,39115,8001,391
2022-02-211,3981,4041,3911,39720,7001,397
2022-02-181,4231,4361,4131,41462,3001,414
2022-02-171,4161,4271,4041,42727,1001,427
2022-02-161,3851,4221,3851,41523,3001,415
2022-02-151,4001,4071,3711,37934,7001,379
2022-02-141,3841,4121,3611,38854,8001,388
2022-02-101,4351,4501,3801,406139,2001,406
2022-02-091,3081,3251,2891,31547,8001,315
2022-02-081,3391,3401,3001,30719,9001,307
2022-02-071,3131,3211,2991,31521,3001,315
2022-02-041,3001,3151,2981,30831,8001,308
2022-02-031,2931,3131,2931,30019,8001,300
2022-02-021,2811,3081,2791,30437,3001,304
2022-02-011,3171,3231,2861,28625,5001,286
2022-01-311,3001,3171,2971,31724,5001,317
2022-01-281,3061,3131,2961,29920,4001,299
2022-01-271,3651,3771,3021,30227,6001,302
2022-01-261,3761,3851,3601,36016,1001,360
2022-01-251,3711,3761,3591,37619,9001,376
2022-01-241,3701,3761,3601,37410,8001,374
2022-01-211,3751,4091,3631,38216,2001,382
2022-01-201,4171,4171,3701,37537,2001,375
2022-01-191,4381,4611,4041,40551,1001,405
2022-01-181,4701,4801,4551,45629,1001,456
2022-01-171,4701,4751,4691,4708,5001,470
2022-01-141,4651,4731,4531,46913,4001,469
2022-01-131,4791,4791,4651,46510,8001,465
2022-01-121,4711,4821,4711,4797,7001,479
2022-01-111,4811,4821,4661,47112,0001,471
2022-01-071,4841,4921,4641,48115,2001,481
2022-01-061,4971,4971,4841,4848,2001,484
2022-01-051,4931,4991,4881,49712,1001,497
2022-01-041,4831,4951,4771,4959,0001,495

分割・併合履歴 : [2014-09-26]1株→2株