6333 (株)帝国電機製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 2,598 | 2,598 | 2,560 | 2,567 | 15,200 | 2,567 |
| 2024-09-09 | 2,489 | 2,551 | 2,489 | 2,530 | 18,700 | 2,530 |
| 2024-09-06 | 2,588 | 2,590 | 2,550 | 2,550 | 17,900 | 2,550 |
| 2024-09-05 | 2,587 | 2,625 | 2,552 | 2,587 | 15,100 | 2,587 |
| 2024-09-04 | 2,631 | 2,649 | 2,566 | 2,583 | 27,500 | 2,583 |
| 2024-09-03 | 2,697 | 2,706 | 2,666 | 2,682 | 16,200 | 2,682 |
| 2024-09-02 | 2,651 | 2,699 | 2,651 | 2,677 | 14,700 | 2,677 |
| 2024-08-30 | 2,587 | 2,676 | 2,587 | 2,651 | 23,500 | 2,651 |
| 2024-08-29 | 2,567 | 2,600 | 2,555 | 2,587 | 10,400 | 2,587 |
| 2024-08-28 | 2,527 | 2,599 | 2,527 | 2,587 | 12,300 | 2,587 |
| 2024-08-27 | 2,537 | 2,579 | 2,522 | 2,563 | 10,800 | 2,563 |
| 2024-08-26 | 2,549 | 2,556 | 2,523 | 2,537 | 11,800 | 2,537 |
| 2024-08-23 | 2,546 | 2,557 | 2,534 | 2,543 | 7,100 | 2,543 |
| 2024-08-22 | 2,529 | 2,562 | 2,529 | 2,556 | 8,300 | 2,556 |
| 2024-08-21 | 2,523 | 2,569 | 2,523 | 2,542 | 12,800 | 2,542 |
| 2024-08-20 | 2,544 | 2,570 | 2,543 | 2,560 | 13,600 | 2,560 |
| 2024-08-19 | 2,545 | 2,582 | 2,533 | 2,542 | 24,000 | 2,542 |
| 2024-08-16 | 2,533 | 2,550 | 2,513 | 2,548 | 15,100 | 2,548 |
| 2024-08-15 | 2,499 | 2,501 | 2,442 | 2,483 | 24,300 | 2,483 |
| 2024-08-14 | 2,480 | 2,509 | 2,454 | 2,500 | 32,600 | 2,500 |
| 2024-08-13 | 2,458 | 2,541 | 2,458 | 2,509 | 25,600 | 2,509 |
| 2024-08-09 | 2,500 | 2,571 | 2,432 | 2,500 | 59,700 | 2,500 |
| 2024-08-08 | 2,341 | 2,414 | 2,341 | 2,350 | 33,500 | 2,350 |
| 2024-08-07 | 2,351 | 2,451 | 2,300 | 2,374 | 35,200 | 2,374 |
| 2024-08-06 | 2,302 | 2,456 | 2,302 | 2,443 | 66,400 | 2,443 |
| 2024-08-05 | 2,349 | 2,377 | 2,148 | 2,193 | 59,900 | 2,193 |
| 2024-08-02 | 2,578 | 2,578 | 2,478 | 2,499 | 172,200 | 2,499 |
| 2024-08-01 | 2,694 | 2,694 | 2,593 | 2,618 | 56,100 | 2,618 |
| 2024-07-31 | 2,625 | 2,700 | 2,622 | 2,700 | 28,900 | 2,700 |
| 2024-07-30 | 2,635 | 2,643 | 2,613 | 2,628 | 26,800 | 2,628 |
| 2024-07-29 | 2,642 | 2,650 | 2,619 | 2,625 | 62,300 | 2,625 |
| 2024-07-26 | 2,625 | 2,634 | 2,602 | 2,613 | 32,300 | 2,613 |
| 2024-07-25 | 2,599 | 2,633 | 2,552 | 2,596 | 91,000 | 2,596 |
| 2024-07-24 | 2,656 | 2,660 | 2,616 | 2,624 | 33,800 | 2,624 |
| 2024-07-23 | 2,605 | 2,644 | 2,592 | 2,616 | 29,000 | 2,616 |
| 2024-07-22 | 2,650 | 2,660 | 2,609 | 2,610 | 24,400 | 2,610 |
| 2024-07-19 | 2,650 | 2,660 | 2,635 | 2,650 | 20,600 | 2,650 |
| 2024-07-18 | 2,665 | 2,693 | 2,665 | 2,675 | 35,400 | 2,675 |
| 2024-07-17 | 2,650 | 2,672 | 2,650 | 2,665 | 26,000 | 2,665 |
| 2024-07-16 | 2,622 | 2,650 | 2,622 | 2,640 | 28,700 | 2,640 |
| 2024-07-12 | 2,616 | 2,644 | 2,601 | 2,622 | 25,500 | 2,622 |
| 2024-07-11 | 2,580 | 2,610 | 2,580 | 2,600 | 27,800 | 2,600 |
| 2024-07-10 | 2,620 | 2,622 | 2,547 | 2,571 | 52,900 | 2,571 |
| 2024-07-09 | 2,622 | 2,650 | 2,614 | 2,639 | 78,600 | 2,639 |
| 2024-07-08 | 2,615 | 2,627 | 2,602 | 2,622 | 34,400 | 2,622 |
| 2024-07-05 | 2,599 | 2,616 | 2,584 | 2,615 | 31,000 | 2,615 |
| 2024-07-04 | 2,587 | 2,604 | 2,574 | 2,599 | 34,900 | 2,599 |
| 2024-07-03 | 2,532 | 2,573 | 2,532 | 2,573 | 50,100 | 2,573 |
| 2024-07-02 | 2,522 | 2,551 | 2,522 | 2,543 | 28,900 | 2,543 |
| 2024-07-01 | 2,522 | 2,540 | 2,517 | 2,521 | 32,900 | 2,521 |
| 2024-06-28 | 2,537 | 2,540 | 2,506 | 2,521 | 30,400 | 2,521 |
| 2024-06-27 | 2,510 | 2,545 | 2,504 | 2,537 | 46,600 | 2,537 |
| 2024-06-26 | 2,514 | 2,524 | 2,492 | 2,521 | 44,100 | 2,521 |
| 2024-06-25 | 2,481 | 2,522 | 2,481 | 2,506 | 35,700 | 2,506 |
| 2024-06-24 | 2,483 | 2,490 | 2,454 | 2,484 | 53,700 | 2,484 |
| 2024-06-21 | 2,525 | 2,543 | 2,482 | 2,482 | 44,300 | 2,482 |
| 2024-06-20 | 2,518 | 2,525 | 2,505 | 2,521 | 47,100 | 2,521 |
| 2024-06-19 | 2,479 | 2,511 | 2,479 | 2,511 | 36,900 | 2,511 |
| 2024-06-18 | 2,418 | 2,457 | 2,418 | 2,449 | 50,400 | 2,449 |
| 2024-06-17 | 2,420 | 2,420 | 2,358 | 2,406 | 56,500 | 2,406 |
| 2024-06-14 | 2,354 | 2,438 | 2,354 | 2,420 | 61,700 | 2,420 |
| 2024-06-13 | 2,410 | 2,410 | 2,361 | 2,362 | 34,700 | 2,362 |
| 2024-06-12 | 2,400 | 2,426 | 2,400 | 2,421 | 44,000 | 2,421 |
| 2024-06-11 | 2,383 | 2,446 | 2,383 | 2,406 | 37,200 | 2,406 |
| 2024-06-10 | 2,390 | 2,413 | 2,387 | 2,401 | 37,200 | 2,401 |
| 2024-06-07 | 2,340 | 2,363 | 2,321 | 2,353 | 42,800 | 2,353 |
| 2024-06-06 | 2,345 | 2,364 | 2,323 | 2,340 | 43,400 | 2,340 |
| 2024-06-05 | 2,380 | 2,380 | 2,344 | 2,344 | 29,000 | 2,344 |
| 2024-06-04 | 2,353 | 2,390 | 2,349 | 2,375 | 29,100 | 2,375 |
| 2024-06-03 | 2,330 | 2,358 | 2,330 | 2,353 | 18,100 | 2,353 |
| 2024-05-31 | 2,300 | 2,330 | 2,295 | 2,327 | 54,300 | 2,327 |
| 2024-05-30 | 2,250 | 2,278 | 2,238 | 2,278 | 69,100 | 2,278 |
| 2024-05-29 | 2,302 | 2,310 | 2,275 | 2,284 | 35,600 | 2,284 |
| 2024-05-28 | 2,321 | 2,325 | 2,296 | 2,310 | 88,800 | 2,310 |
| 2024-05-27 | 2,305 | 2,339 | 2,280 | 2,317 | 32,400 | 2,317 |
| 2024-05-24 | 2,272 | 2,292 | 2,254 | 2,283 | 104,700 | 2,283 |
| 2024-05-23 | 2,260 | 2,275 | 2,247 | 2,272 | 31,400 | 2,272 |
| 2024-05-22 | 2,277 | 2,284 | 2,253 | 2,258 | 29,400 | 2,258 |
| 2024-05-21 | 2,279 | 2,296 | 2,268 | 2,270 | 24,900 | 2,270 |
| 2024-05-20 | 2,304 | 2,304 | 2,266 | 2,275 | 34,200 | 2,275 |
| 2024-05-17 | 2,209 | 2,273 | 2,200 | 2,257 | 43,000 | 2,257 |
| 2024-05-16 | 2,252 | 2,252 | 2,184 | 2,220 | 52,300 | 2,220 |
| 2024-05-15 | 2,296 | 2,296 | 2,246 | 2,247 | 56,700 | 2,247 |
| 2024-05-14 | 2,360 | 2,361 | 2,266 | 2,277 | 71,700 | 2,277 |
| 2024-05-13 | 2,251 | 2,363 | 2,241 | 2,359 | 197,900 | 2,359 |
| 2024-05-10 | 2,515 | 2,516 | 2,474 | 2,500 | 37,700 | 2,500 |
| 2024-05-09 | 2,508 | 2,519 | 2,487 | 2,502 | 32,300 | 2,502 |
| 2024-05-08 | 2,549 | 2,549 | 2,507 | 2,507 | 22,400 | 2,507 |
| 2024-05-07 | 2,551 | 2,560 | 2,538 | 2,549 | 47,600 | 2,549 |
| 2024-05-02 | 2,496 | 2,523 | 2,492 | 2,507 | 39,400 | 2,507 |
| 2024-05-01 | 2,500 | 2,528 | 2,492 | 2,519 | 25,400 | 2,519 |
| 2024-04-30 | 2,435 | 2,498 | 2,435 | 2,492 | 30,300 | 2,492 |
| 2024-04-26 | 2,429 | 2,441 | 2,402 | 2,429 | 23,000 | 2,429 |
| 2024-04-25 | 2,445 | 2,448 | 2,421 | 2,429 | 13,800 | 2,429 |
| 2024-04-24 | 2,417 | 2,461 | 2,417 | 2,445 | 22,900 | 2,445 |
| 2024-04-23 | 2,430 | 2,430 | 2,408 | 2,422 | 14,100 | 2,422 |
| 2024-04-22 | 2,409 | 2,434 | 2,400 | 2,422 | 25,000 | 2,422 |
| 2024-04-19 | 2,429 | 2,449 | 2,379 | 2,391 | 57,900 | 2,391 |
| 2024-04-18 | 2,437 | 2,475 | 2,437 | 2,457 | 21,600 | 2,457 |
| 2024-04-17 | 2,441 | 2,448 | 2,400 | 2,426 | 44,200 | 2,426 |
| 2024-04-16 | 2,471 | 2,472 | 2,436 | 2,441 | 34,500 | 2,441 |
| 2024-04-15 | 2,494 | 2,499 | 2,470 | 2,485 | 20,900 | 2,485 |
| 2024-04-12 | 2,513 | 2,513 | 2,480 | 2,495 | 25,700 | 2,495 |
| 2024-04-11 | 2,472 | 2,511 | 2,472 | 2,496 | 26,700 | 2,496 |
| 2024-04-10 | 2,464 | 2,518 | 2,464 | 2,504 | 39,200 | 2,504 |
| 2024-04-09 | 2,451 | 2,464 | 2,442 | 2,460 | 23,600 | 2,460 |
| 2024-04-08 | 2,471 | 2,475 | 2,429 | 2,444 | 51,900 | 2,444 |
| 2024-04-05 | 2,450 | 2,459 | 2,426 | 2,453 | 30,900 | 2,453 |
| 2024-04-04 | 2,492 | 2,504 | 2,455 | 2,471 | 75,700 | 2,471 |
| 2024-04-03 | 2,465 | 2,495 | 2,460 | 2,473 | 32,800 | 2,473 |
| 2024-04-02 | 2,542 | 2,542 | 2,471 | 2,481 | 50,100 | 2,481 |
| 2024-04-01 | 2,555 | 2,571 | 2,513 | 2,522 | 33,900 | 2,522 |
| 2024-03-29 | 2,541 | 2,563 | 2,539 | 2,555 | 28,800 | 2,555 |
| 2024-03-28 | 2,545 | 2,567 | 2,520 | 2,527 | 122,500 | 2,527 |
| 2024-03-27 | 2,605 | 2,615 | 2,588 | 2,593 | 134,800 | 2,593 |
| 2024-03-26 | 2,589 | 2,606 | 2,572 | 2,603 | 59,800 | 2,603 |
| 2024-03-25 | 2,618 | 2,623 | 2,580 | 2,580 | 106,500 | 2,580 |
| 2024-03-22 | 2,645 | 2,653 | 2,617 | 2,634 | 60,700 | 2,634 |
| 2024-03-21 | 2,637 | 2,643 | 2,599 | 2,622 | 84,600 | 2,622 |
| 2024-03-19 | 2,593 | 2,605 | 2,572 | 2,596 | 50,100 | 2,596 |
| 2024-03-18 | 2,587 | 2,600 | 2,564 | 2,593 | 28,400 | 2,593 |
| 2024-03-15 | 2,559 | 2,590 | 2,552 | 2,579 | 44,700 | 2,579 |
| 2024-03-14 | 2,530 | 2,561 | 2,523 | 2,550 | 42,500 | 2,550 |
| 2024-03-13 | 2,585 | 2,585 | 2,523 | 2,541 | 57,900 | 2,541 |
| 2024-03-12 | 2,531 | 2,577 | 2,495 | 2,570 | 61,700 | 2,570 |
| 2024-03-11 | 2,547 | 2,570 | 2,503 | 2,526 | 71,600 | 2,526 |
| 2024-03-08 | 2,545 | 2,590 | 2,545 | 2,563 | 87,900 | 2,563 |
| 2024-03-07 | 2,606 | 2,626 | 2,552 | 2,585 | 116,200 | 2,585 |
| 2024-03-06 | 2,650 | 2,659 | 2,621 | 2,634 | 96,300 | 2,634 |
| 2024-03-05 | 2,671 | 2,694 | 2,634 | 2,686 | 89,100 | 2,686 |
| 2024-03-04 | 2,729 | 2,731 | 2,628 | 2,681 | 127,300 | 2,681 |
| 2024-03-01 | 2,711 | 2,728 | 2,677 | 2,679 | 43,500 | 2,679 |
| 2024-02-29 | 2,682 | 2,711 | 2,666 | 2,703 | 32,500 | 2,703 |
| 2024-02-28 | 2,689 | 2,702 | 2,677 | 2,682 | 33,500 | 2,682 |
| 2024-02-27 | 2,702 | 2,710 | 2,671 | 2,674 | 57,700 | 2,674 |
| 2024-02-26 | 2,772 | 2,780 | 2,695 | 2,707 | 69,700 | 2,707 |
| 2024-02-22 | 2,734 | 2,757 | 2,720 | 2,745 | 53,900 | 2,745 |
| 2024-02-21 | 2,719 | 2,756 | 2,719 | 2,733 | 28,000 | 2,733 |
| 2024-02-20 | 2,717 | 2,769 | 2,704 | 2,747 | 45,400 | 2,747 |
| 2024-02-19 | 2,695 | 2,712 | 2,679 | 2,704 | 35,300 | 2,704 |
| 2024-02-16 | 2,673 | 2,707 | 2,639 | 2,695 | 72,300 | 2,695 |
| 2024-02-15 | 2,751 | 2,772 | 2,672 | 2,679 | 67,200 | 2,679 |
| 2024-02-14 | 2,790 | 2,791 | 2,708 | 2,753 | 53,100 | 2,753 |
| 2024-02-13 | 2,765 | 2,796 | 2,650 | 2,796 | 106,500 | 2,796 |
| 2024-02-09 | 2,865 | 2,912 | 2,848 | 2,865 | 52,900 | 2,865 |
| 2024-02-08 | 2,866 | 2,888 | 2,830 | 2,865 | 35,600 | 2,865 |
| 2024-02-07 | 2,858 | 2,907 | 2,851 | 2,886 | 30,700 | 2,886 |
| 2024-02-06 | 2,934 | 2,934 | 2,855 | 2,858 | 32,300 | 2,858 |
| 2024-02-05 | 2,902 | 2,923 | 2,876 | 2,916 | 51,400 | 2,916 |
| 2024-02-02 | 2,913 | 2,913 | 2,876 | 2,893 | 28,200 | 2,893 |
| 2024-02-01 | 2,925 | 2,930 | 2,907 | 2,913 | 22,400 | 2,913 |
| 2024-01-31 | 2,935 | 2,956 | 2,929 | 2,956 | 18,300 | 2,956 |
| 2024-01-30 | 2,997 | 2,997 | 2,929 | 2,942 | 31,100 | 2,942 |
| 2024-01-29 | 3,010 | 3,025 | 2,975 | 2,978 | 29,600 | 2,978 |
| 2024-01-26 | 3,075 | 3,090 | 3,005 | 3,005 | 43,600 | 3,005 |
| 2024-01-25 | 3,115 | 3,170 | 3,115 | 3,145 | 71,300 | 3,145 |
| 2024-01-24 | 3,100 | 3,140 | 3,080 | 3,115 | 35,800 | 3,115 |
| 2024-01-23 | 3,100 | 3,140 | 3,075 | 3,100 | 30,600 | 3,100 |
| 2024-01-22 | 3,115 | 3,155 | 3,075 | 3,080 | 29,000 | 3,080 |
| 2024-01-19 | 3,045 | 3,155 | 3,030 | 3,095 | 100,100 | 3,095 |
| 2024-01-18 | 2,987 | 3,025 | 2,987 | 3,000 | 23,800 | 3,000 |
| 2024-01-17 | 2,996 | 3,065 | 2,987 | 2,987 | 42,000 | 2,987 |
| 2024-01-16 | 3,055 | 3,060 | 2,982 | 2,987 | 34,800 | 2,987 |
| 2024-01-15 | 3,005 | 3,075 | 3,005 | 3,055 | 32,200 | 3,055 |
| 2024-01-12 | 3,070 | 3,085 | 2,970 | 3,005 | 53,100 | 3,005 |
| 2024-01-11 | 3,075 | 3,105 | 3,065 | 3,065 | 33,800 | 3,065 |
| 2024-01-10 | 3,065 | 3,095 | 3,060 | 3,070 | 27,200 | 3,070 |
| 2024-01-09 | 3,075 | 3,100 | 3,040 | 3,065 | 44,600 | 3,065 |
| 2024-01-05 | 3,020 | 3,045 | 3,000 | 3,030 | 30,300 | 3,030 |
| 2024-01-04 | 2,975 | 3,035 | 2,948 | 3,020 | 27,000 | 3,020 |
分割・併合履歴 ： [2014-09-26]1株→2株
