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
2022-12-022,2992,2992,2372,24273,2002,242
2022-12-012,3672,3742,3102,31059,8002,310
2022-11-302,3602,3752,3512,36743,6002,367
2022-11-292,3742,3962,3562,37462,7002,374
2022-11-282,3922,3942,3642,39244,1002,392
2022-11-252,4142,4252,3792,39054,4002,390
2022-11-242,3992,4262,3912,414105,4002,414
2022-11-222,3452,3992,3452,39093,5002,390
2022-11-212,3842,4002,3572,36859,2002,368
2022-11-182,4002,4352,3822,39085,3002,390
2022-11-172,3802,4242,3742,39799,9002,397
2022-11-162,3522,4182,3352,404107,0002,404
2022-11-152,4752,5192,3612,379303,5002,379
2022-11-142,5652,5652,5442,552290,6002,552
2022-11-112,0502,0792,0132,06573,7002,065
2022-11-102,0032,0151,9812,00323,7002,003
2022-11-092,0632,0742,0242,02912,6002,029
2022-11-082,0402,0652,0332,05920,1002,059
2022-11-072,0452,0562,0192,03423,8002,034
2022-11-042,0472,0741,9921,99536,2001,995
2022-11-021,9902,0471,9882,04441,4002,044
2022-11-011,9831,9921,9721,99215,5001,992
2022-10-311,9751,9971,9601,97924,6001,979
2022-10-281,9491,9831,9391,94990,4001,949
2022-10-271,9651,9651,9501,95416,3001,954
2022-10-261,9461,9771,9421,96615,6001,966
2022-10-251,9251,9531,9141,94632,1001,946
2022-10-241,9881,9881,9251,92521,1001,925
2022-10-211,9561,9761,9561,96914,3001,969
2022-10-201,9782,0061,9681,97025,7001,970
2022-10-191,9551,9851,9471,97818,8001,978
2022-10-181,9251,9651,9251,95820,1001,958
2022-10-171,9241,9511,9181,92431,7001,924
2022-10-141,9231,9361,9041,92035,3001,920
2022-10-131,8901,8971,8771,88319,6001,883
2022-10-121,8881,9031,8811,89222,9001,892
2022-10-111,8991,9071,8661,88750,7001,887
2022-10-071,9341,9561,9281,92825,7001,928
2022-10-061,9571,9681,9371,95922,9001,959
2022-10-051,9371,9581,9141,92948,9001,929
2022-10-041,9021,9261,8971,92033,3001,920
2022-10-031,8441,8721,8341,87026,9001,870
2022-09-301,8601,8811,8331,83625,0001,836
2022-09-291,8601,9051,8571,87544,6001,875
2022-09-281,8501,8671,8301,86153,2001,861
2022-09-271,9001,9001,8671,86726,7001,867
2022-09-261,9301,9301,8821,88744,6001,887
2022-09-221,9501,9601,9381,94127,3001,941
2022-09-211,9781,9781,9451,94619,2001,946
2022-09-201,9661,9791,9621,97234,9001,972
2022-09-161,9401,9521,9061,92638,3001,926
2022-09-151,9201,9481,9161,93531,8001,935
2022-09-141,9201,9391,9061,92051,3001,920
2022-09-131,9931,9951,9441,96157,5001,961
2022-09-122,0122,0121,9921,99336,5001,993
2022-09-092,0292,0552,0042,02552,6002,025
2022-09-082,0002,0391,9882,03581,5002,035
2022-09-072,0072,0071,9631,96632,8001,966
2022-09-061,9732,0091,9671,99586,5001,995
2022-09-051,9341,9891,9191,97336,9001,973
2022-09-021,9641,9671,8901,94979,1001,949
2022-09-011,9581,9751,9531,964105,6001,964
2022-08-311,9591,9601,9411,94746,6001,947
2022-08-301,9791,9851,9371,95371,2001,953
2022-08-291,8511,9851,8511,97976,2001,979
2022-08-261,8961,8971,8801,89196,4001,891
2022-08-251,9001,9281,8611,88499,4001,884
2022-08-241,8881,8931,8751,88721,7001,887
2022-08-231,8921,9021,8751,88546,5001,885
2022-08-221,9201,9331,8961,91349,8001,913
2022-08-191,9411,9461,9301,93741,4001,937
2022-08-181,9411,9471,9141,92558,9001,925
2022-08-171,9501,9901,9351,97840,1001,978
2022-08-161,9861,9861,9401,95033,9001,950
2022-08-151,9841,9981,9541,99227,3001,992
2022-08-121,9171,9841,9171,98455,5001,984
2022-08-101,8502,0001,8501,916141,5001,916
2022-08-091,8201,8271,7971,79822,8001,798
2022-08-081,8121,8251,7941,82514,2001,825
2022-08-051,7601,8191,7501,81227,9001,812
2022-08-041,7831,7831,7551,76317,9001,763
2022-08-031,7731,7871,7531,77616,4001,776
2022-08-021,7691,7701,7351,76744,0001,767
2022-08-011,8281,8281,7891,80120,3001,801
2022-07-291,8531,8531,8201,82814,0001,828
2022-07-281,8441,8461,8021,84123,7001,841
2022-07-271,8051,8341,7961,82821,1001,828
2022-07-261,7901,8121,7901,80426,0001,804
2022-07-251,7901,7921,7681,78910,5001,789
2022-07-221,7841,7901,7651,78713,8001,787
2022-07-211,7591,7871,7431,78423,3001,784
2022-07-201,7651,7831,7401,76133,4001,761
2022-07-191,7301,7611,7261,75818,5001,758
2022-07-151,7111,7261,7001,71927,1001,719
2022-07-141,7311,7381,6981,70319,2001,703
2022-07-131,6901,7501,6901,73834,0001,738
2022-07-121,6841,7151,6711,69033,8001,690
2022-07-111,6711,6831,6511,67523,0001,675
2022-07-081,6371,6811,6341,64830,1001,648
2022-07-071,6211,6391,6091,63720,3001,637
2022-07-061,6421,6421,6061,61316,6001,613
2022-07-051,6451,6641,6351,65725,8001,657
2022-07-041,6071,6391,6071,63717,8001,637
2022-07-011,6011,6141,5951,60718,8001,607
2022-06-301,6081,6161,5821,59525,6001,595
2022-06-291,5911,6241,5901,60825,0001,608
2022-06-281,5801,6001,5751,60022,9001,600
2022-06-271,5841,5881,5751,5789,8001,578
2022-06-241,5501,5691,5501,5637,8001,563
2022-06-231,5701,5701,5451,55017,2001,550
2022-06-221,5811,5871,5711,57427,8001,574
2022-06-211,5791,5961,5781,58127,7001,581
2022-06-201,5801,5801,5491,56320,4001,563
2022-06-171,5601,5901,5451,58048,7001,580
2022-06-161,5631,5881,5631,56821,1001,568
2022-06-151,5571,5801,5571,56326,7001,563
2022-06-141,5501,5701,5481,55731,8001,557
2022-06-131,5441,5721,5441,56118,6001,561
2022-06-101,5631,5851,5211,56347,8001,563
2022-06-091,6051,6051,5801,59431,5001,594
2022-06-081,6291,6291,6031,61639,8001,616
2022-06-071,5991,6261,5951,61226,3001,612
2022-06-061,5991,6221,5951,60327,3001,603
2022-06-031,6241,6241,5871,59931,0001,599
2022-06-021,6301,6361,6151,62524,8001,625
2022-06-011,6281,6301,6031,63038,8001,630
2022-05-311,6041,6301,5941,62630,8001,626
2022-05-301,6311,6451,6041,60442,5001,604
2022-05-271,6061,6241,5871,62422,5001,624
2022-05-261,5871,5961,5741,58618,6001,586
2022-05-251,5871,6001,5771,58622,7001,586
2022-05-241,6111,6171,5861,59217,7001,592
2022-05-231,6021,6201,5911,61817,6001,618
2022-05-201,5841,5951,5721,59026,0001,590
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