6333 (株)帝国電機製作所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,710	1,744	1,710	1,718	11,600	859
2009-12-29	1,710	1,725	1,685	1,708	21,500	854
2009-12-28	1,721	1,762	1,710	1,728	23,800	864
2009-12-25	1,758	1,758	1,731	1,731	8,600	865.50
2009-12-24	1,762	1,787	1,755	1,760	11,100	880
2009-12-22	1,735	1,780	1,735	1,750	13,600	875
2009-12-21	1,736	1,770	1,736	1,763	17,400	881.50
2009-12-18	1,680	1,760	1,675	1,718	14,900	859
2009-12-17	1,701	1,708	1,692	1,692	5,000	846
2009-12-16	1,720	1,731	1,686	1,709	10,000	854.50
2009-12-15	1,750	1,750	1,690	1,704	12,700	852
2009-12-14	1,691	1,760	1,660	1,733	20,100	866.50
2009-12-11	1,674	1,739	1,640	1,719	18,300	859.50
2009-12-10	1,714	1,724	1,630	1,630	21,800	815
2009-12-09	1,749	1,749	1,620	1,710	15,200	855
2009-12-08	1,758	1,762	1,725	1,725	10,600	862.50
2009-12-07	1,742	1,800	1,742	1,758	7,200	879
2009-12-04	1,732	1,732	1,719	1,731	7,200	865.50
2009-12-03	1,700	1,780	1,700	1,739	15,200	869.50
2009-12-02	1,797	1,800	1,695	1,709	16,400	854.50
2009-12-01	1,705	1,785	1,683	1,769	11,600	884.50
2009-11-30	1,629	1,710	1,600	1,675	15,000	837.50
2009-11-27	1,619	1,650	1,600	1,603	10,400	801.50
2009-11-26	1,635	1,644	1,610	1,619	16,000	809.50
2009-11-25	1,629	1,640	1,629	1,634	13,000	817
2009-11-24	1,651	1,681	1,625	1,629	10,800	814.50
2009-11-20	1,635	1,646	1,624	1,645	15,200	822.50
2009-11-19	1,660	1,666	1,624	1,637	11,100	818.50
2009-11-18	1,731	1,755	1,695	1,695	18,300	847.50
2009-11-17	1,820	1,848	1,760	1,761	13,500	880.50
2009-11-16	1,861	1,861	1,838	1,840	6,800	920
2009-11-13	1,860	1,864	1,856	1,859	3,200	929.50
2009-11-12	1,860	1,890	1,848	1,878	7,900	939
2009-11-11	1,850	1,890	1,850	1,851	8,700	925.50
2009-11-10	1,889	1,910	1,856	1,910	13,300	955
2009-11-09	1,866	1,876	1,809	1,861	6,800	930.50
2009-11-06	1,871	1,884	1,865	1,866	3,900	933
2009-11-05	1,900	1,904	1,862	1,897	10,000	948.50
2009-11-04	1,851	1,895	1,810	1,895	7,600	947.50
2009-11-02	1,858	1,860	1,841	1,850	9,100	925
2009-10-30	1,919	1,929	1,902	1,923	15,300	961.50
2009-10-29	1,869	1,930	1,838	1,918	25,100	959
2009-10-28	1,854	1,886	1,841	1,886	15,200	943
2009-10-27	1,869	1,869	1,821	1,854	16,500	927
2009-10-26	1,849	1,873	1,827	1,863	16,300	931.50
2009-10-23	1,818	1,863	1,795	1,849	17,100	924.50
2009-10-22	1,810	1,810	1,764	1,789	9,100	894.50
2009-10-21	1,811	1,825	1,799	1,812	6,500	906
2009-10-20	1,808	1,835	1,808	1,828	13,600	914
2009-10-19	1,839	1,845	1,809	1,838	8,700	919
2009-10-16	1,856	1,858	1,820	1,848	9,000	924
2009-10-15	1,823	1,865	1,821	1,856	20,200	928
2009-10-14	1,789	1,792	1,738	1,792	11,700	896
2009-10-13	1,760	1,815	1,760	1,789	16,200	894.50
2009-10-09	1,700	1,744	1,680	1,740	12,900	870
2009-10-08	1,671	1,699	1,668	1,672	8,800	836
2009-10-07	1,645	1,730	1,615	1,688	28,100	844
2009-10-06	1,586	1,660	1,581	1,585	30,600	792.50
2009-10-05	1,611	1,650	1,550	1,580	23,500	790
2009-10-02	1,608	1,608	1,564	1,598	36,100	799
2009-10-01	1,730	1,730	1,640	1,658	24,700	829
2009-09-30	1,740	1,770	1,730	1,730	16,300	865
2009-09-29	1,739	1,770	1,737	1,748	19,700	874
2009-09-28	1,835	1,835	1,720	1,769	27,100	884.50
2009-09-25	1,900	1,900	1,863	1,865	14,400	932.50
2009-09-24	1,860	1,925	1,860	1,921	25,700	960.50
2009-09-18	1,856	1,882	1,820	1,860	25,800	930
2009-09-17	1,866	1,893	1,862	1,873	9,000	936.50
2009-09-16	1,839	1,894	1,827	1,863	38,100	931.50
2009-09-15	1,953	1,964	1,830	1,869	40,200	934.50
2009-09-14	1,980	1,988	1,930	1,948	23,600	974
2009-09-11	2,080	2,080	1,994	2,010	18,300	1,005
2009-09-10	1,994	2,070	1,994	2,070	12,000	1,035
2009-09-09	2,000	2,025	1,973	2,000	6,100	1,000
2009-09-08	2,040	2,040	1,950	1,997	17,400	998.50
2009-09-07	2,050	2,050	2,000	2,025	17,000	1,012.50
2009-09-04	2,040	2,045	2,010	2,010	7,700	1,005
2009-09-03	2,065	2,065	2,030	2,045	13,300	1,022.50
2009-09-02	2,055	2,075	2,020	2,040	22,800	1,020
2009-09-01	2,115	2,130	2,075	2,075	22,300	1,037.50
2009-08-31	2,165	2,165	2,125	2,145	12,900	1,072.50
2009-08-28	2,170	2,170	2,115	2,135	9,400	1,067.50
2009-08-27	2,190	2,190	2,140	2,145	11,100	1,072.50
2009-08-26	2,145	2,175	2,130	2,175	17,300	1,087.50
2009-08-25	2,130	2,150	2,100	2,105	18,200	1,052.50
2009-08-24	2,180	2,200	2,125	2,130	18,800	1,065
2009-08-21	2,240	2,240	2,140	2,175	23,500	1,087.50
2009-08-20	2,075	2,225	2,055	2,220	45,300	1,110
2009-08-19	2,085	2,110	2,060	2,080	18,900	1,040
2009-08-18	2,080	2,130	2,065	2,115	11,900	1,057.50
2009-08-17	2,175	2,175	2,105	2,135	18,600	1,067.50
2009-08-14	2,140	2,190	2,140	2,180	15,300	1,090
2009-08-13	2,125	2,195	2,105	2,170	18,000	1,085
2009-08-12	2,110	2,150	2,080	2,105	16,600	1,052.50
2009-08-11	2,075	2,150	2,075	2,150	14,600	1,075
2009-08-10	2,110	2,120	2,080	2,100	12,600	1,050
2009-08-07	2,085	2,100	2,020	2,050	21,800	1,025
2009-08-06	2,120	2,150	2,090	2,105	20,100	1,052.50
2009-08-05	2,160	2,175	2,110	2,110	8,400	1,055
2009-08-04	2,200	2,200	2,105	2,140	11,900	1,070
2009-08-03	2,180	2,190	2,165	2,190	14,800	1,095
2009-07-31	2,180	2,200	2,160	2,175	20,800	1,087.50
2009-07-30	2,165	2,165	2,100	2,125	7,600	1,062.50
2009-07-29	2,090	2,180	2,090	2,180	23,100	1,090
2009-07-28	2,180	2,180	2,100	2,130	13,800	1,065
2009-07-27	2,200	2,210	2,155	2,185	12,000	1,092.50
2009-07-24	2,230	2,240	2,120	2,195	15,700	1,097.50
2009-07-23	2,175	2,275	2,150	2,190	35,700	1,095
2009-07-22	2,090	2,190	2,080	2,175	19,100	1,087.50
2009-07-21	2,000	2,075	2,000	2,075	8,600	1,037.50
2009-07-17	2,005	2,015	1,965	1,975	11,300	987.50
2009-07-16	2,085	2,085	2,000	2,025	9,800	1,012.50
2009-07-15	2,000	2,020	1,965	1,990	14,400	995
2009-07-14	1,973	2,055	1,959	2,000	21,000	1,000
2009-07-13	2,060	2,085	1,922	1,943	23,700	971.50
2009-07-10	2,170	2,170	2,060	2,075	23,100	1,037.50
2009-07-09	2,100	2,185	2,095	2,170	34,500	1,085
2009-07-08	2,210	2,210	2,170	2,185	33,800	1,092.50
2009-07-07	2,200	2,235	2,190	2,215	30,300	1,107.50
2009-07-06	2,230	2,245	2,160	2,200	28,800	1,100
2009-07-03	2,250	2,260	2,210	2,235	53,900	1,117.50
2009-07-02	2,280	2,290	2,265	2,285	29,500	1,142.50
2009-07-01	2,205	2,285	2,205	2,260	38,500	1,130
2009-06-30	2,230	2,280	2,200	2,220	42,700	1,110
2009-06-29	2,155	2,230	2,155	2,225	35,500	1,112.50
2009-06-26	2,145	2,195	2,115	2,190	23,800	1,095
2009-06-25	2,035	2,200	2,035	2,140	38,700	1,070
2009-06-24	2,030	2,050	2,025	2,030	10,600	1,015
2009-06-23	2,010	2,025	1,996	2,010	44,200	1,005
2009-06-22	1,995	2,070	1,995	2,050	33,900	1,025
2009-06-19	1,985	2,020	1,982	2,015	45,900	1,007.50
2009-06-18	2,050	2,050	1,972	2,005	13,800	1,002.50
2009-06-17	1,970	2,030	1,970	2,030	19,000	1,015
2009-06-16	1,990	2,020	1,970	1,972	42,400	986
2009-06-15	2,135	2,135	2,055	2,070	33,500	1,035
2009-06-12	2,150	2,180	2,120	2,135	33,200	1,067.50
2009-06-11	2,115	2,160	2,055	2,110	45,000	1,055
2009-06-10	2,170	2,195	2,050	2,075	76,500	1,037.50
2009-06-09	2,255	2,260	2,155	2,190	66,600	1,095
2009-06-08	2,245	2,260	2,210	2,240	56,000	1,120
2009-06-05	2,155	2,250	2,140	2,185	96,300	1,092.50
2009-06-04	2,085	2,150	2,080	2,120	53,800	1,060
2009-06-03	2,040	2,090	2,020	2,065	55,500	1,032.50
2009-06-02	1,925	2,060	1,925	2,040	96,900	1,020
2009-06-01	1,880	1,948	1,850	1,946	44,900	973
2009-05-29	1,980	1,980	1,880	1,889	64,700	944.50
2009-05-28	1,814	1,945	1,803	1,927	88,700	963.50
2009-05-27	1,795	1,850	1,771	1,822	101,000	911
2009-05-26	1,655	1,735	1,652	1,735	49,300	867.50
2009-05-25	1,599	1,652	1,596	1,643	28,400	821.50
2009-05-22	1,521	1,590	1,511	1,590	22,600	795
2009-05-21	1,536	1,550	1,511	1,519	4,300	759.50
2009-05-20	1,540	1,553	1,500	1,540	8,300	770
2009-05-19	1,600	1,600	1,471	1,540	16,900	770
2009-05-18	1,582	1,595	1,530	1,530	14,700	765
2009-05-15	1,560	1,588	1,555	1,581	15,000	790.50
2009-05-14	1,533	1,560	1,506	1,545	14,900	772.50
2009-05-13	1,580	1,588	1,535	1,555	41,000	777.50
2009-05-12	1,550	1,580	1,540	1,564	38,300	782
2009-05-11	1,500	1,590	1,492	1,570	75,100	785
2009-05-08	1,395	1,470	1,383	1,456	27,300	728
2009-05-07	1,422	1,437	1,397	1,409	20,500	704.50
2009-05-01	1,367	1,400	1,353	1,362	8,400	681
2009-04-30	1,377	1,394	1,350	1,366	12,900	683
2009-04-28	1,380	1,406	1,357	1,357	15,200	678.50
2009-04-27	1,398	1,415	1,368	1,388	13,900	694
2009-04-24	1,413	1,413	1,380	1,392	10,400	696
2009-04-23	1,411	1,418	1,407	1,415	13,900	707.50
2009-04-22	1,455	1,478	1,410	1,417	20,300	708.50
2009-04-21	1,440	1,475	1,331	1,475	32,400	737.50
2009-04-20	1,457	1,506	1,456	1,499	22,100	749.50
2009-04-17	1,471	1,480	1,456	1,456	11,300	728
2009-04-16	1,473	1,473	1,440	1,456	10,600	728
2009-04-15	1,440	1,459	1,431	1,433	6,500	716.50
2009-04-14	1,472	1,477	1,431	1,439	8,900	719.50
2009-04-13	1,459	1,495	1,445	1,490	4,900	745
2009-04-10	1,489	1,500	1,465	1,476	9,000	738
2009-04-09	1,425	1,482	1,425	1,479	16,400	739.50
2009-04-08	1,440	1,440	1,405	1,405	14,300	702.50
2009-04-07	1,435	1,467	1,419	1,445	13,900	722.50
2009-04-06	1,415	1,490	1,415	1,449	17,200	724.50
2009-04-03	1,420	1,435	1,405	1,408	8,100	704
2009-04-02	1,401	1,420	1,380	1,398	30,600	699
2009-04-01	1,399	1,400	1,386	1,391	15,400	695.50
2009-03-31	1,365	1,435	1,365	1,389	14,500	694.50
2009-03-30	1,489	1,509	1,405	1,405	9,200	702.50
2009-03-27	1,520	1,525	1,410	1,470	30,800	735
2009-03-26	1,466	1,498	1,451	1,498	19,300	749
2009-03-25	1,440	1,448	1,420	1,447	23,200	723.50
2009-03-24	1,464	1,485	1,414	1,444	29,600	722
2009-03-23	1,430	1,472	1,425	1,464	17,800	732
2009-03-19	1,470	1,488	1,430	1,450	19,400	725
2009-03-18	1,465	1,489	1,440	1,444	29,000	722
2009-03-17	1,467	1,490	1,431	1,490	29,800	745
2009-03-16	1,460	1,495	1,431	1,470	65,500	735
2009-03-13	1,338	1,477	1,321	1,475	124,100	737.50
2009-03-12	1,294	1,319	1,282	1,318	65,900	659
2009-03-11	1,250	1,287	1,250	1,274	38,000	637
2009-03-10	1,163	1,205	1,163	1,200	9,300	600
2009-03-09	1,169	1,211	1,169	1,203	6,800	601.50
2009-03-06	1,210	1,210	1,166	1,189	17,000	594.50
2009-03-05	1,216	1,236	1,190	1,222	24,100	611
2009-03-04	1,121	1,197	1,120	1,196	17,600	598
2009-03-03	1,131	1,138	1,100	1,115	20,700	557.50
2009-03-02	1,180	1,180	1,140	1,173	8,100	586.50
2009-02-27	1,198	1,205	1,155	1,186	24,000	593
2009-02-26	1,140	1,190	1,140	1,190	26,400	595
2009-02-25	1,140	1,140	1,120	1,135	7,900	567.50
2009-02-24	1,110	1,110	1,084	1,100	10,800	550
2009-02-23	1,119	1,124	1,080	1,124	13,800	562
2009-02-20	1,145	1,145	1,102	1,124	16,400	562
2009-02-19	1,121	1,128	1,111	1,125	5,700	562.50
2009-02-18	1,100	1,128	1,086	1,102	11,200	551
2009-02-17	1,141	1,148	1,100	1,106	16,100	553
2009-02-16	1,136	1,150	1,118	1,138	21,100	569
2009-02-13	1,142	1,143	1,108	1,116	30,800	558
2009-02-12	1,181	1,205	1,130	1,142	54,700	571
2009-02-10	1,205	1,252	1,205	1,222	32,000	611
2009-02-09	1,246	1,257	1,206	1,211	36,900	605.50
2009-02-06	1,292	1,306	1,240	1,247	34,100	623.50
2009-02-05	1,257	1,301	1,233	1,272	73,300	636
2009-02-04	1,193	1,250	1,185	1,247	57,600	623.50
2009-02-03	1,181	1,189	1,142	1,173	21,800	586.50
2009-02-02	1,190	1,205	1,170	1,179	15,400	589.50
2009-01-30	1,181	1,218	1,170	1,170	27,200	585
2009-01-29	1,215	1,230	1,196	1,199	36,900	599.50
2009-01-28	1,103	1,200	1,103	1,195	45,700	597.50
2009-01-27	1,070	1,125	1,055	1,120	15,400	560
2009-01-26	1,091	1,095	1,050	1,050	15,200	525
2009-01-23	1,110	1,130	1,091	1,091	21,500	545.50
2009-01-22	1,177	1,180	1,130	1,130	19,100	565
2009-01-21	1,095	1,183	1,080	1,168	36,200	584
2009-01-20	1,143	1,160	1,100	1,141	22,800	570.50
2009-01-19	1,150	1,180	1,150	1,177	60,600	588.50
2009-01-16	1,090	1,146	1,090	1,140	29,400	570
2009-01-15	1,070	1,087	1,030	1,080	23,800	540
2009-01-14	1,081	1,112	1,060	1,108	34,300	554
2009-01-13	1,094	1,101	1,070	1,070	23,800	535
2009-01-09	1,190	1,190	1,125	1,141	36,700	570.50
2009-01-08	1,210	1,223	1,180	1,209	33,600	604.50
2009-01-07	1,282	1,300	1,230	1,254	77,300	627
2009-01-06	1,204	1,269	1,160	1,268	103,600	634
2009-01-05	1,214	1,215	1,174	1,184	43,000	592

分割・併合履歴： [2014-09-26]1株→2株

6333 (株)帝国電機製作所 の時系列データ [2009年度]

6333 (株)帝国電機製作所の時系列データ [2009年度]