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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,560 | 1,624 | 1,560 | 1,588 | 18,600 | 1,588 |
| 2022-05-18 | 1,590 | 1,609 | 1,585 | 1,591 | 34,800 | 1,591 |
| 2022-05-17 | 1,587 | 1,607 | 1,572 | 1,586 | 36,500 | 1,586 |
| 2022-05-16 | 1,625 | 1,633 | 1,585 | 1,591 | 24,600 | 1,591 |
| 2022-05-13 | 1,588 | 1,644 | 1,578 | 1,625 | 35,000 | 1,625 |
| 2022-05-12 | 1,628 | 1,633 | 1,604 | 1,604 | 21,200 | 1,604 |
| 2022-05-11 | 1,632 | 1,636 | 1,617 | 1,630 | 21,200 | 1,630 |
| 2022-05-10 | 1,635 | 1,647 | 1,611 | 1,632 | 32,000 | 1,632 |
| 2022-05-09 | 1,685 | 1,685 | 1,651 | 1,656 | 30,400 | 1,656 |
| 2022-05-06 | 1,673 | 1,710 | 1,671 | 1,710 | 37,900 | 1,710 |
| 2022-05-02 | 1,660 | 1,683 | 1,651 | 1,673 | 19,100 | 1,673 |
| 2022-04-28 | 1,608 | 1,660 | 1,608 | 1,651 | 33,300 | 1,651 |
| 2022-04-27 | 1,591 | 1,616 | 1,586 | 1,610 | 80,100 | 1,610 |
| 2022-04-26 | 1,629 | 1,629 | 1,603 | 1,610 | 21,700 | 1,610 |
| 2022-04-25 | 1,590 | 1,607 | 1,577 | 1,599 | 16,400 | 1,599 |
| 2022-04-22 | 1,586 | 1,598 | 1,585 | 1,594 | 10,100 | 1,594 |
| 2022-04-21 | 1,586 | 1,599 | 1,586 | 1,596 | 22,500 | 1,596 |
| 2022-04-20 | 1,580 | 1,593 | 1,560 | 1,585 | 18,200 | 1,585 |
| 2022-04-19 | 1,559 | 1,582 | 1,548 | 1,571 | 17,500 | 1,571 |
| 2022-04-18 | 1,581 | 1,581 | 1,548 | 1,559 | 20,200 | 1,559 |
| 2022-04-15 | 1,570 | 1,574 | 1,554 | 1,574 | 16,700 | 1,574 |
| 2022-04-14 | 1,555 | 1,583 | 1,555 | 1,570 | 13,600 | 1,570 |
| 2022-04-13 | 1,550 | 1,568 | 1,543 | 1,555 | 43,900 | 1,555 |
| 2022-04-12 | 1,532 | 1,558 | 1,528 | 1,542 | 35,500 | 1,542 |
| 2022-04-11 | 1,523 | 1,542 | 1,513 | 1,532 | 31,300 | 1,532 |
| 2022-04-08 | 1,513 | 1,518 | 1,493 | 1,507 | 91,800 | 1,507 |
| 2022-04-07 | 1,547 | 1,571 | 1,524 | 1,530 | 34,300 | 1,530 |
| 2022-04-06 | 1,577 | 1,595 | 1,570 | 1,572 | 23,000 | 1,572 |
| 2022-04-05 | 1,578 | 1,608 | 1,573 | 1,588 | 45,300 | 1,588 |
| 2022-04-04 | 1,547 | 1,572 | 1,547 | 1,555 | 22,500 | 1,555 |
| 2022-04-01 | 1,570 | 1,571 | 1,521 | 1,545 | 42,500 | 1,545 |
| 2022-03-31 | 1,558 | 1,591 | 1,543 | 1,574 | 53,800 | 1,574 |
| 2022-03-30 | 1,568 | 1,587 | 1,546 | 1,558 | 71,300 | 1,558 |
| 2022-03-29 | 1,552 | 1,592 | 1,548 | 1,590 | 137,900 | 1,590 |
| 2022-03-28 | 1,561 | 1,590 | 1,546 | 1,559 | 131,500 | 1,559 |
| 2022-03-25 | 1,555 | 1,567 | 1,527 | 1,550 | 143,300 | 1,550 |
| 2022-03-24 | 1,524 | 1,547 | 1,493 | 1,547 | 84,000 | 1,547 |
| 2022-03-23 | 1,549 | 1,564 | 1,525 | 1,525 | 109,800 | 1,525 |
| 2022-03-22 | 1,574 | 1,574 | 1,533 | 1,542 | 110,000 | 1,542 |
| 2022-03-18 | 1,518 | 1,574 | 1,494 | 1,574 | 240,800 | 1,574 |
| 2022-03-17 | 1,417 | 1,433 | 1,401 | 1,428 | 64,400 | 1,428 |
| 2022-03-16 | 1,377 | 1,411 | 1,377 | 1,390 | 80,200 | 1,390 |
| 2022-03-15 | 1,318 | 1,379 | 1,318 | 1,365 | 67,500 | 1,365 |
| 2022-03-14 | 1,313 | 1,346 | 1,313 | 1,314 | 73,300 | 1,314 |
| 2022-03-11 | 1,320 | 1,334 | 1,312 | 1,312 | 121,000 | 1,312 |
| 2022-03-10 | 1,354 | 1,359 | 1,337 | 1,356 | 47,900 | 1,356 |
| 2022-03-09 | 1,319 | 1,339 | 1,307 | 1,311 | 46,500 | 1,311 |
| 2022-03-08 | 1,336 | 1,348 | 1,314 | 1,317 | 39,700 | 1,317 |
| 2022-03-07 | 1,367 | 1,367 | 1,343 | 1,349 | 50,200 | 1,349 |
| 2022-03-04 | 1,405 | 1,409 | 1,394 | 1,394 | 50,100 | 1,394 |
| 2022-03-03 | 1,420 | 1,429 | 1,410 | 1,410 | 28,100 | 1,410 |
| 2022-03-02 | 1,410 | 1,425 | 1,401 | 1,402 | 43,500 | 1,402 |
| 2022-03-01 | 1,421 | 1,442 | 1,408 | 1,425 | 62,500 | 1,425 |
| 2022-02-28 | 1,403 | 1,403 | 1,384 | 1,399 | 45,600 | 1,399 |
| 2022-02-25 | 1,408 | 1,409 | 1,399 | 1,405 | 31,300 | 1,405 |
| 2022-02-24 | 1,391 | 1,407 | 1,380 | 1,407 | 33,300 | 1,407 |
| 2022-02-22 | 1,397 | 1,398 | 1,387 | 1,391 | 15,800 | 1,391 |
| 2022-02-21 | 1,398 | 1,404 | 1,391 | 1,397 | 20,700 | 1,397 |
| 2022-02-18 | 1,423 | 1,436 | 1,413 | 1,414 | 62,300 | 1,414 |
| 2022-02-17 | 1,416 | 1,427 | 1,404 | 1,427 | 27,100 | 1,427 |
| 2022-02-16 | 1,385 | 1,422 | 1,385 | 1,415 | 23,300 | 1,415 |
| 2022-02-15 | 1,400 | 1,407 | 1,371 | 1,379 | 34,700 | 1,379 |
| 2022-02-14 | 1,384 | 1,412 | 1,361 | 1,388 | 54,800 | 1,388 |
| 2022-02-10 | 1,435 | 1,450 | 1,380 | 1,406 | 139,200 | 1,406 |
| 2022-02-09 | 1,308 | 1,325 | 1,289 | 1,315 | 47,800 | 1,315 |
| 2022-02-08 | 1,339 | 1,340 | 1,300 | 1,307 | 19,900 | 1,307 |
| 2022-02-07 | 1,313 | 1,321 | 1,299 | 1,315 | 21,300 | 1,315 |
| 2022-02-04 | 1,300 | 1,315 | 1,298 | 1,308 | 31,800 | 1,308 |
| 2022-02-03 | 1,293 | 1,313 | 1,293 | 1,300 | 19,800 | 1,300 |
| 2022-02-02 | 1,281 | 1,308 | 1,279 | 1,304 | 37,300 | 1,304 |
| 2022-02-01 | 1,317 | 1,323 | 1,286 | 1,286 | 25,500 | 1,286 |
| 2022-01-31 | 1,300 | 1,317 | 1,297 | 1,317 | 24,500 | 1,317 |
| 2022-01-28 | 1,306 | 1,313 | 1,296 | 1,299 | 20,400 | 1,299 |
| 2022-01-27 | 1,365 | 1,377 | 1,302 | 1,302 | 27,600 | 1,302 |
| 2022-01-26 | 1,376 | 1,385 | 1,360 | 1,360 | 16,100 | 1,360 |
| 2022-01-25 | 1,371 | 1,376 | 1,359 | 1,376 | 19,900 | 1,376 |
| 2022-01-24 | 1,370 | 1,376 | 1,360 | 1,374 | 10,800 | 1,374 |
| 2022-01-21 | 1,375 | 1,409 | 1,363 | 1,382 | 16,200 | 1,382 |
| 2022-01-20 | 1,417 | 1,417 | 1,370 | 1,375 | 37,200 | 1,375 |
| 2022-01-19 | 1,438 | 1,461 | 1,404 | 1,405 | 51,100 | 1,405 |
| 2022-01-18 | 1,470 | 1,480 | 1,455 | 1,456 | 29,100 | 1,456 |
| 2022-01-17 | 1,470 | 1,475 | 1,469 | 1,470 | 8,500 | 1,470 |
| 2022-01-14 | 1,465 | 1,473 | 1,453 | 1,469 | 13,400 | 1,469 |
| 2022-01-13 | 1,479 | 1,479 | 1,465 | 1,465 | 10,800 | 1,465 |
| 2022-01-12 | 1,471 | 1,482 | 1,471 | 1,479 | 7,700 | 1,479 |
| 2022-01-11 | 1,481 | 1,482 | 1,466 | 1,471 | 12,000 | 1,471 |
| 2022-01-07 | 1,484 | 1,492 | 1,464 | 1,481 | 15,200 | 1,481 |
| 2022-01-06 | 1,497 | 1,497 | 1,484 | 1,484 | 8,200 | 1,484 |
| 2022-01-05 | 1,493 | 1,499 | 1,488 | 1,497 | 12,100 | 1,497 |
| 2022-01-04 | 1,483 | 1,495 | 1,477 | 1,495 | 9,000 | 1,495 |
分割・併合履歴 ： [2014-09-26]1株→2株
