6333 (株)帝国電機製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,890 | 1,890 | 1,865 | 1,889 | 9,000 | 944.50 |
| 2005-12-29 | 1,868 | 1,890 | 1,865 | 1,870 | 37,800 | 935 |
| 2005-12-28 | 1,878 | 1,894 | 1,861 | 1,872 | 31,700 | 936 |
| 2005-12-27 | 1,872 | 1,890 | 1,863 | 1,878 | 23,000 | 939 |
| 2005-12-26 | 1,855 | 1,878 | 1,852 | 1,863 | 57,600 | 931.50 |
| 2005-12-22 | 1,850 | 1,860 | 1,850 | 1,852 | 10,300 | 926 |
| 2005-12-21 | 1,870 | 1,870 | 1,830 | 1,843 | 31,200 | 921.50 |
| 2005-12-20 | 1,820 | 1,870 | 1,820 | 1,870 | 39,200 | 935 |
| 2005-12-19 | 1,830 | 1,838 | 1,811 | 1,820 | 22,000 | 910 |
| 2005-12-16 | 1,838 | 1,843 | 1,830 | 1,830 | 11,900 | 915 |
| 2005-12-15 | 1,840 | 1,867 | 1,823 | 1,839 | 14,900 | 919.50 |
| 2005-12-14 | 1,870 | 1,879 | 1,850 | 1,870 | 13,700 | 935 |
| 2005-12-13 | 1,903 | 1,908 | 1,860 | 1,870 | 31,700 | 935 |
| 2005-12-12 | 1,880 | 1,911 | 1,880 | 1,901 | 62,600 | 950.50 |
| 2005-12-09 | 1,807 | 1,870 | 1,807 | 1,870 | 107,100 | 935 |
| 2005-12-08 | 1,825 | 1,860 | 1,807 | 1,807 | 106,200 | 903.50 |
| 2005-12-07 | 1,769 | 1,808 | 1,761 | 1,800 | 34,100 | 900 |
| 2005-12-06 | 1,780 | 1,780 | 1,751 | 1,770 | 50,500 | 885 |
| 2005-12-05 | 1,759 | 1,759 | 1,740 | 1,750 | 56,000 | 875 |
| 2005-12-02 | 1,720 | 1,724 | 1,703 | 1,705 | 24,000 | 852.50 |
| 2005-12-01 | 1,735 | 1,735 | 1,710 | 1,712 | 17,200 | 856 |
| 2005-11-30 | 1,740 | 1,740 | 1,702 | 1,711 | 10,800 | 855.50 |
| 2005-11-29 | 1,711 | 1,750 | 1,701 | 1,750 | 28,800 | 875 |
| 2005-11-28 | 1,705 | 1,799 | 1,680 | 1,760 | 29,700 | 880 |
| 2005-11-25 | 1,750 | 1,766 | 1,730 | 1,730 | 25,200 | 865 |
| 2005-11-24 | 1,756 | 1,766 | 1,745 | 1,750 | 30,600 | 875 |
| 2005-11-22 | 1,748 | 1,758 | 1,740 | 1,758 | 22,600 | 879 |
| 2005-11-21 | 1,755 | 1,755 | 1,720 | 1,730 | 46,200 | 865 |
| 2005-11-18 | 1,651 | 1,723 | 1,650 | 1,719 | 53,300 | 859.50 |
| 2005-11-17 | 1,612 | 1,657 | 1,560 | 1,640 | 48,300 | 820 |
| 2005-11-16 | 1,630 | 1,640 | 1,590 | 1,619 | 58,000 | 809.50 |
| 2005-11-15 | 1,650 | 1,700 | 1,608 | 1,660 | 98,400 | 830 |
| 2005-11-14 | 1,819 | 1,839 | 1,780 | 1,800 | 26,500 | 900 |
| 2005-11-11 | 1,854 | 1,874 | 1,820 | 1,840 | 19,600 | 920 |
| 2005-11-10 | 1,890 | 1,890 | 1,856 | 1,856 | 15,700 | 928 |
| 2005-11-09 | 1,900 | 1,900 | 1,889 | 1,890 | 13,300 | 945 |
| 2005-11-08 | 1,901 | 1,908 | 1,901 | 1,907 | 11,300 | 953.50 |
| 2005-11-07 | 1,905 | 1,910 | 1,899 | 1,900 | 22,900 | 950 |
| 2005-11-04 | 1,891 | 1,900 | 1,885 | 1,898 | 32,000 | 949 |
| 2005-11-02 | 1,879 | 1,889 | 1,879 | 1,881 | 15,600 | 940.50 |
| 2005-11-01 | 1,881 | 1,889 | 1,881 | 1,881 | 7,400 | 940.50 |
| 2005-10-31 | 1,880 | 1,889 | 1,880 | 1,881 | 10,400 | 940.50 |
| 2005-10-28 | 1,871 | 1,880 | 1,861 | 1,870 | 11,300 | 935 |
| 2005-10-27 | 1,899 | 1,899 | 1,870 | 1,870 | 16,900 | 935 |
| 2005-10-26 | 1,890 | 1,890 | 1,860 | 1,879 | 20,200 | 939.50 |
| 2005-10-25 | 1,919 | 1,935 | 1,891 | 1,891 | 20,200 | 945.50 |
| 2005-10-24 | 1,910 | 1,919 | 1,861 | 1,919 | 10,400 | 959.50 |
| 2005-10-21 | 1,875 | 1,880 | 1,860 | 1,880 | 24,100 | 940 |
| 2005-10-20 | 1,919 | 1,919 | 1,870 | 1,900 | 14,300 | 950 |
| 2005-10-19 | 1,920 | 1,920 | 1,903 | 1,910 | 17,700 | 955 |
| 2005-10-18 | 1,929 | 1,929 | 1,907 | 1,920 | 12,600 | 960 |
| 2005-10-17 | 1,940 | 1,940 | 1,910 | 1,918 | 14,300 | 959 |
| 2005-10-14 | 1,940 | 1,940 | 1,903 | 1,908 | 13,800 | 954 |
| 2005-10-13 | 1,939 | 1,939 | 1,895 | 1,930 | 35,100 | 965 |
| 2005-10-12 | 1,930 | 1,950 | 1,925 | 1,939 | 89,200 | 969.50 |
| 2005-10-11 | 1,803 | 1,915 | 1,803 | 1,910 | 54,500 | 955 |
| 2005-10-07 | 1,800 | 1,800 | 1,760 | 1,800 | 26,500 | 900 |
| 2005-10-06 | 1,825 | 1,855 | 1,710 | 1,800 | 49,400 | 900 |
| 2005-10-05 | 1,900 | 1,908 | 1,830 | 1,885 | 50,700 | 942.50 |
| 2005-10-04 | 1,921 | 1,939 | 1,902 | 1,905 | 51,900 | 952.50 |
| 2005-10-03 | 1,910 | 1,950 | 1,900 | 1,910 | 66,300 | 955 |
| 2005-09-30 | 1,959 | 2,000 | 1,900 | 1,902 | 109,900 | 951 |
| 2005-09-29 | 1,910 | 1,951 | 1,890 | 1,950 | 76,800 | 975 |
| 2005-09-28 | 1,910 | 1,910 | 1,875 | 1,910 | 92,600 | 955 |
| 2005-09-27 | 1,900 | 1,909 | 1,840 | 1,899 | 115,600 | 949.50 |
| 2005-09-26 | 1,840 | 1,950 | 1,771 | 1,930 | 232,100 | 965 |
| 2005-09-22 | 1,640 | 1,685 | 1,620 | 1,660 | 38,100 | 830 |
| 2005-09-21 | 1,714 | 1,720 | 1,600 | 1,700 | 127,900 | 850 |
| 2005-09-20 | 1,630 | 1,689 | 1,610 | 1,689 | 172,200 | 844.50 |
| 2005-09-16 | 1,638 | 1,660 | 1,600 | 1,619 | 64,900 | 809.50 |
| 2005-09-15 | 1,630 | 1,639 | 1,570 | 1,585 | 197,400 | 792.50 |
| 2005-09-14 | 1,640 | 1,640 | 1,540 | 1,640 | 678,700 | 820 |
| 2005-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 175,800 | 720 |
| 2005-09-12 | 1,235 | 1,240 | 1,230 | 1,240 | 11,600 | 620 |
| 2005-09-09 | 1,235 | 1,240 | 1,231 | 1,235 | 16,300 | 617.50 |
| 2005-09-08 | 1,235 | 1,245 | 1,235 | 1,241 | 13,800 | 620.50 |
| 2005-09-07 | 1,243 | 1,245 | 1,237 | 1,237 | 24,600 | 618.50 |
| 2005-09-06 | 1,240 | 1,248 | 1,225 | 1,241 | 54,800 | 620.50 |
| 2005-09-05 | 1,240 | 1,244 | 1,238 | 1,242 | 25,500 | 621 |
| 2005-09-02 | 1,227 | 1,234 | 1,226 | 1,234 | 11,100 | 617 |
| 2005-09-01 | 1,219 | 1,240 | 1,215 | 1,227 | 32,500 | 613.50 |
| 2005-08-31 | 1,200 | 1,210 | 1,200 | 1,205 | 14,700 | 602.50 |
| 2005-08-30 | 1,191 | 1,198 | 1,191 | 1,198 | 4,200 | 599 |
| 2005-08-29 | 1,179 | 1,190 | 1,178 | 1,190 | 13,700 | 595 |
| 2005-08-26 | 1,170 | 1,184 | 1,168 | 1,168 | 8,100 | 584 |
| 2005-08-25 | 1,159 | 1,170 | 1,159 | 1,168 | 1,900 | 584 |
| 2005-08-24 | 1,169 | 1,169 | 1,153 | 1,165 | 3,900 | 582.50 |
| 2005-08-23 | 1,147 | 1,169 | 1,141 | 1,169 | 6,900 | 584.50 |
| 2005-08-22 | 1,190 | 1,190 | 1,135 | 1,137 | 49,200 | 568.50 |
| 2005-08-19 | 1,189 | 1,200 | 1,181 | 1,185 | 8,200 | 592.50 |
| 2005-08-18 | 1,190 | 1,195 | 1,180 | 1,180 | 6,700 | 590 |
| 2005-08-17 | 1,180 | 1,190 | 1,180 | 1,182 | 4,700 | 591 |
| 2005-08-16 | 1,182 | 1,194 | 1,182 | 1,194 | 1,100 | 597 |
| 2005-08-15 | 1,205 | 1,205 | 1,180 | 1,180 | 4,400 | 590 |
| 2005-08-12 | 1,195 | 1,200 | 1,190 | 1,200 | 3,700 | 600 |
| 2005-08-11 | 1,188 | 1,200 | 1,175 | 1,195 | 7,100 | 597.50 |
| 2005-08-10 | 1,199 | 1,199 | 1,180 | 1,182 | 3,900 | 591 |
| 2005-08-09 | 1,168 | 1,175 | 1,168 | 1,175 | 700 | 587.50 |
| 2005-08-08 | 1,180 | 1,198 | 1,170 | 1,175 | 5,500 | 587.50 |
| 2005-08-05 | 1,198 | 1,200 | 1,170 | 1,198 | 6,000 | 599 |
| 2005-08-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,400 | 585 |
| 2005-08-03 | 1,190 | 1,200 | 1,168 | 1,168 | 8,900 | 584 |
| 2005-08-02 | 1,220 | 1,220 | 1,195 | 1,200 | 6,700 | 600 |
| 2005-08-01 | 1,200 | 1,220 | 1,200 | 1,200 | 13,400 | 600 |
| 2005-07-29 | 1,172 | 1,172 | 1,172 | 1,172 | 2,100 | 586 |
| 2005-07-28 | 1,184 | 1,185 | 1,184 | 1,185 | 3,100 | 592.50 |
| 2005-07-27 | 1,173 | 1,180 | 1,171 | 1,171 | 9,400 | 585.50 |
| 2005-07-26 | 1,175 | 1,175 | 1,170 | 1,171 | 3,200 | 585.50 |
| 2005-07-25 | 1,199 | 1,199 | 1,170 | 1,170 | 1,500 | 585 |
| 2005-07-22 | 1,179 | 1,183 | 1,179 | 1,183 | 1,400 | 591.50 |
| 2005-07-21 | 1,170 | 1,190 | 1,170 | 1,174 | 2,900 | 587 |
| 2005-07-20 | 1,180 | 1,190 | 1,180 | 1,190 | 1,600 | 595 |
| 2005-07-19 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 595 |
| 2005-07-15 | 1,198 | 1,200 | 1,170 | 1,170 | 7,000 | 585 |
| 2005-07-14 | 1,200 | 1,200 | 1,152 | 1,198 | 3,900 | 599 |
| 2005-07-13 | 1,170 | 1,193 | 1,170 | 1,180 | 1,000 | 590 |
| 2005-07-12 | 1,179 | 1,180 | 1,170 | 1,170 | 6,300 | 585 |
| 2005-07-11 | 1,197 | 1,198 | 1,160 | 1,160 | 2,200 | 580 |
| 2005-07-08 | 1,164 | 1,181 | 1,160 | 1,181 | 1,800 | 590.50 |
| 2005-07-07 | 1,175 | 1,180 | 1,160 | 1,161 | 3,800 | 580.50 |
| 2005-07-06 | 1,180 | 1,180 | 1,137 | 1,175 | 2,500 | 587.50 |
| 2005-07-05 | 1,189 | 1,189 | 1,160 | 1,160 | 1,300 | 580 |
| 2005-07-04 | 1,190 | 1,190 | 1,150 | 1,150 | 1,500 | 575 |
| 2005-07-01 | 1,155 | 1,155 | 1,143 | 1,145 | 2,500 | 572.50 |
| 2005-06-30 | 1,155 | 1,155 | 1,154 | 1,155 | 2,100 | 577.50 |
| 2005-06-29 | 1,130 | 1,160 | 1,130 | 1,154 | 3,700 | 577 |
| 2005-06-28 | 1,160 | 1,175 | 1,140 | 1,140 | 3,400 | 570 |
| 2005-06-27 | 1,143 | 1,143 | 1,130 | 1,130 | 3,600 | 565 |
| 2005-06-24 | 1,160 | 1,160 | 1,140 | 1,143 | 3,500 | 571.50 |
| 2005-06-23 | 1,165 | 1,165 | 1,140 | 1,140 | 2,300 | 570 |
| 2005-06-22 | 1,190 | 1,191 | 1,190 | 1,190 | 1,800 | 595 |
| 2005-06-21 | 1,208 | 1,208 | 1,180 | 1,180 | 4,200 | 590 |
| 2005-06-20 | 1,180 | 1,200 | 1,160 | 1,200 | 1,900 | 600 |
| 2005-06-17 | 1,200 | 1,200 | 1,170 | 1,170 | 3,800 | 585 |
| 2005-06-16 | 1,220 | 1,220 | 1,173 | 1,210 | 2,600 | 605 |
| 2005-06-15 | 1,220 | 1,224 | 1,200 | 1,219 | 5,400 | 609.50 |
| 2005-06-14 | 1,199 | 1,220 | 1,189 | 1,220 | 11,000 | 610 |
| 2005-06-13 | 1,178 | 1,200 | 1,178 | 1,199 | 5,200 | 599.50 |
| 2005-06-10 | 1,170 | 1,170 | 1,151 | 1,170 | 1,300 | 585 |
| 2005-06-09 | 1,151 | 1,151 | 1,151 | 1,151 | 1,100 | 575.50 |
| 2005-06-08 | 1,150 | 1,150 | 1,130 | 1,145 | 6,900 | 572.50 |
| 2005-06-07 | 1,174 | 1,175 | 1,160 | 1,160 | 4,700 | 580 |
| 2005-06-06 | 1,124 | 1,170 | 1,124 | 1,150 | 16,200 | 575 |
| 2005-06-03 | 1,100 | 1,125 | 1,065 | 1,125 | 5,300 | 562.50 |
| 2005-06-02 | 1,082 | 1,100 | 1,082 | 1,085 | 5,300 | 542.50 |
| 2005-06-01 | 1,091 | 1,100 | 1,090 | 1,100 | 9,600 | 550 |
| 2005-05-31 | 1,080 | 1,091 | 1,071 | 1,091 | 3,000 | 545.50 |
| 2005-05-30 | 1,090 | 1,090 | 1,089 | 1,089 | 2,000 | 544.50 |
| 2005-05-27 | 1,103 | 1,103 | 1,100 | 1,100 | 3,000 | 550 |
| 2005-05-26 | 1,180 | 1,180 | 1,110 | 1,110 | 3,000 | 555 |
| 2005-05-25 | 1,188 | 1,188 | 1,180 | 1,180 | 2,000 | 590 |
| 2005-05-24 | 1,165 | 1,180 | 1,165 | 1,180 | 3,000 | 590 |
| 2005-05-23 | 1,150 | 1,170 | 1,150 | 1,160 | 9,000 | 580 |
| 2005-05-20 | 1,140 | 1,140 | 1,125 | 1,140 | 6,000 | 570 |
| 2005-05-18 | 1,100 | 1,128 | 1,100 | 1,105 | 5,000 | 552.50 |
| 2005-05-17 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 545.50 |
| 2005-05-16 | 1,110 | 1,110 | 1,091 | 1,091 | 8,000 | 545.50 |
| 2005-05-13 | 1,125 | 1,125 | 1,108 | 1,108 | 4,000 | 554 |
| 2005-05-12 | 1,145 | 1,145 | 1,140 | 1,145 | 4,000 | 572.50 |
| 2005-05-11 | 1,190 | 1,190 | 1,145 | 1,145 | 3,000 | 572.50 |
| 2005-05-10 | 1,148 | 1,150 | 1,148 | 1,150 | 3,000 | 575 |
| 2005-05-09 | 1,107 | 1,149 | 1,106 | 1,149 | 9,000 | 574.50 |
| 2005-05-06 | 1,100 | 1,101 | 1,100 | 1,101 | 6,000 | 550.50 |
| 2005-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2005-04-28 | 1,100 | 1,100 | 1,090 | 1,091 | 3,000 | 545.50 |
| 2005-04-27 | 1,108 | 1,110 | 1,108 | 1,108 | 14,000 | 554 |
| 2005-04-26 | 1,141 | 1,141 | 1,121 | 1,121 | 3,000 | 560.50 |
| 2005-04-25 | 1,141 | 1,141 | 1,141 | 1,141 | 3,000 | 570.50 |
| 2005-04-22 | 1,180 | 1,180 | 1,141 | 1,142 | 8,000 | 571 |
| 2005-04-21 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 590 |
| 2005-04-20 | 1,160 | 1,180 | 1,120 | 1,180 | 6,000 | 590 |
| 2005-04-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 2005-04-18 | 1,161 | 1,161 | 1,160 | 1,160 | 17,000 | 580 |
| 2005-04-15 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 590 |
| 2005-04-14 | 1,166 | 1,170 | 1,165 | 1,170 | 4,000 | 585 |
| 2005-04-13 | 1,190 | 1,190 | 1,181 | 1,181 | 2,000 | 590.50 |
| 2005-04-12 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 595 |
| 2005-04-11 | 1,220 | 1,220 | 1,192 | 1,192 | 4,000 | 596 |
| 2005-04-08 | 1,208 | 1,209 | 1,191 | 1,209 | 6,000 | 604.50 |
| 2005-04-07 | 1,190 | 1,220 | 1,181 | 1,210 | 8,000 | 605 |
| 2005-04-06 | 1,181 | 1,190 | 1,181 | 1,190 | 5,000 | 595 |
| 2005-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 2005-04-04 | 1,171 | 1,181 | 1,165 | 1,181 | 4,000 | 590.50 |
| 2005-04-01 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 590 |
| 2005-03-31 | 1,181 | 1,181 | 1,170 | 1,170 | 7,000 | 585 |
| 2005-03-30 | 1,200 | 1,200 | 1,188 | 1,188 | 6,000 | 594 |
| 2005-03-29 | 1,200 | 1,200 | 1,188 | 1,188 | 6,000 | 594 |
| 2005-03-28 | 1,188 | 1,228 | 1,187 | 1,188 | 7,000 | 594 |
| 2005-03-25 | 1,229 | 1,230 | 1,201 | 1,203 | 10,000 | 601.50 |
| 2005-03-24 | 1,230 | 1,230 | 1,199 | 1,199 | 5,000 | 599.50 |
| 2005-03-23 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 2005-03-22 | 1,224 | 1,232 | 1,216 | 1,232 | 8,000 | 616 |
| 2005-03-18 | 1,218 | 1,225 | 1,215 | 1,215 | 5,000 | 607.50 |
| 2005-03-17 | 1,228 | 1,228 | 1,216 | 1,216 | 10,000 | 608 |
| 2005-03-16 | 1,211 | 1,230 | 1,210 | 1,222 | 5,000 | 611 |
| 2005-03-15 | 1,231 | 1,232 | 1,225 | 1,225 | 6,000 | 612.50 |
| 2005-03-14 | 1,202 | 1,232 | 1,201 | 1,231 | 8,000 | 615.50 |
| 2005-03-11 | 1,200 | 1,228 | 1,200 | 1,202 | 9,000 | 601 |
| 2005-03-10 | 1,206 | 1,207 | 1,206 | 1,206 | 6,000 | 603 |
| 2005-03-09 | 1,210 | 1,230 | 1,206 | 1,206 | 7,000 | 603 |
| 2005-03-08 | 1,232 | 1,232 | 1,230 | 1,230 | 11,000 | 615 |
| 2005-03-07 | 1,240 | 1,241 | 1,235 | 1,235 | 11,000 | 617.50 |
| 2005-03-04 | 1,242 | 1,243 | 1,230 | 1,231 | 22,000 | 615.50 |
| 2005-03-03 | 1,240 | 1,243 | 1,235 | 1,241 | 28,000 | 620.50 |
| 2005-03-02 | 1,235 | 1,245 | 1,231 | 1,241 | 56,000 | 620.50 |
| 2005-03-01 | 1,229 | 1,238 | 1,229 | 1,235 | 20,000 | 617.50 |
| 2005-02-28 | 1,235 | 1,240 | 1,232 | 1,233 | 35,000 | 616.50 |
分割・併合履歴 ： [2014-09-26]1株→2株
