6333 (株)帝国電機製作所 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,7871,7981,7801,78017,500890
2010-12-291,7361,7701,7361,77011,500885
2010-12-281,7351,7431,7281,7436,000871.50
2010-12-271,7251,7301,7141,7285,900864
2010-12-241,7011,7281,7011,71010,700855
2010-12-221,7301,7301,6921,7019,000850.50
2010-12-211,7231,7351,7231,72814,000864
2010-12-201,7001,7311,7001,72217,000861
2010-12-171,7301,7351,6931,72018,700860
2010-12-161,7151,7301,7121,72425,100862
2010-12-151,7181,7201,7071,71518,100857.50
2010-12-141,7091,7151,6931,70722,700853.50
2010-12-131,6651,6901,6631,69019,200845
2010-12-101,6651,6651,6501,66527,900832.50
2010-12-091,6521,6601,6421,65325,200826.50
2010-12-081,6091,6581,6051,65814,600829
2010-12-071,6131,6131,6001,6098,800804.50
2010-12-061,6081,6101,6001,6105,200805
2010-12-031,6101,6101,5951,6008,400800
2010-12-021,5951,6131,5951,60024,800800
2010-12-011,5771,5811,5721,5785,800789
2010-11-301,5721,5861,5701,57713,400788.50
2010-11-291,5701,5861,5701,5717,300785.50
2010-11-261,5661,5861,5661,5705,200785
2010-11-251,5651,5921,5641,5668,100783
2010-11-241,5601,6001,5601,56210,700781
2010-11-221,5841,5951,5701,58211,000791
2010-11-191,5981,5981,5721,58416,100792
2010-11-181,5361,5941,5361,58724,300793.50
2010-11-171,5281,5441,5281,53812,500769
2010-11-161,5411,5441,5101,53220,200766
2010-11-151,5431,5461,5401,5437,700771.50
2010-11-121,5481,5571,5401,54010,000770
2010-11-111,5601,5601,5421,54523,100772.50
2010-11-101,5801,5801,5461,54616,700773
2010-11-091,5641,5801,5551,56019,500780
2010-11-081,5551,5551,5401,5427,700771
2010-11-051,5271,5561,5271,53713,400768.50
2010-11-041,5281,5501,5241,52410,400762
2010-11-021,5321,5381,5241,5278,300763.50
2010-11-011,5381,5791,5351,5557,500777.50
2010-10-291,5431,5601,5301,54310,100771.50
2010-10-281,5421,5671,5421,55118,100775.50
2010-10-271,5501,5831,5501,5825,300791
2010-10-261,5721,5781,5501,5507,500775
2010-10-251,5531,5961,5481,5729,400786
2010-10-221,5471,5771,5451,5575,500778.50
2010-10-211,5691,5691,5401,5477,200773.50
2010-10-201,5591,5891,5401,5556,400777.50
2010-10-191,5591,6211,5591,5618,300780.50
2010-10-181,5501,6391,5481,58310,400791.50
2010-10-151,5921,5931,5661,56710,100783.50
2010-10-141,5881,6121,5801,5927,700796
2010-10-131,5731,6171,5721,58111,600790.50
2010-10-121,6051,6181,5711,57212,800786
2010-10-081,6091,6191,6051,6059,300802.50
2010-10-071,6151,6311,6031,6256,900812.50
2010-10-061,6411,6451,6201,6305,800815
2010-10-051,6031,6441,6011,6407,700820
2010-10-041,6741,6741,6001,6169,300808
2010-10-011,6381,6521,6181,6347,700817
2010-09-301,7001,7031,6181,6386,100819
2010-09-291,6671,7061,6651,70511,400852.50
2010-09-281,6471,6731,6091,6674,900833.50
2010-09-271,6421,6501,5701,6458,800822.50
2010-09-241,6471,6601,6251,6358,000817.50
2010-09-221,6651,6651,6451,6489,500824
2010-09-211,7071,7101,6791,6793,600839.50
2010-09-171,7091,7101,7001,7025,600851
2010-09-161,7201,7241,6501,7127,800856
2010-09-151,7001,7151,6811,71216,600856
2010-09-141,6891,7061,6871,7005,700850
2010-09-131,6911,7071,6871,7007,000850
2010-09-101,7091,7091,6691,69415,500847
2010-09-091,6851,6851,6651,6805,400840
2010-09-081,6521,6801,6421,6803,500840
2010-09-071,6811,6931,6781,6835,500841.50
2010-09-061,6431,7031,6381,70310,900851.50
2010-09-031,6491,6551,6371,6436,700821.50
2010-09-021,6251,6481,6251,6489,400824
2010-09-011,5901,6311,5831,61210,700806
2010-08-311,6321,6501,5891,59015,800795
2010-08-301,6581,6751,6301,63110,000815.50
2010-08-271,5961,6401,5951,6407,300820
2010-08-261,6081,6221,5851,62110,000810.50
2010-08-251,5941,6241,5901,60810,000804
2010-08-241,5801,6041,5761,6014,300800.50
2010-08-231,6111,6301,5831,5836,300791.50
2010-08-201,6301,6301,6051,6104,600805
2010-08-191,5701,6401,5701,6315,800815.50
2010-08-181,5751,5901,5691,5705,800785
2010-08-171,5831,5881,5701,57010,000785
2010-08-161,5931,5941,5691,5846,500792
2010-08-131,5901,5931,5771,5936,700796.50
2010-08-121,5831,6091,5731,59110,000795.50
2010-08-111,6011,6201,5811,59113,100795.50
2010-08-101,6331,6501,6301,6415,200820.50
2010-08-091,6071,6431,6071,6273,500813.50
2010-08-061,6251,6441,6251,6444,100822
2010-08-051,6161,6501,6161,6475,400823.50
2010-08-041,6391,6391,6001,60810,600804
2010-08-031,6571,6621,6361,6405,700820
2010-08-021,6591,6991,6331,63310,500816.50
2010-07-301,7161,7161,6611,66614,000833
2010-07-291,7501,7571,7001,7368,500868
2010-07-281,7901,7901,7521,76215,400881
2010-07-271,7021,7881,7021,78332,400891.50
2010-07-261,7191,7231,6961,7005,800850
2010-07-231,6601,7101,6501,6969,800848
2010-07-221,6421,6421,6051,6209,700810
2010-07-211,6821,7061,6621,66813,200834
2010-07-201,6111,6701,6101,6555,100827.50
2010-07-161,6351,6401,6001,6118,200805.50
2010-07-151,6801,6811,6501,6507,500825
2010-07-141,7001,7001,6711,6805,300840
2010-07-131,7101,7101,6631,6646,900832
2010-07-121,7051,7251,6921,6935,700846.50
2010-07-091,7271,7281,6901,7054,800852.50
2010-07-081,6961,7291,6881,71616,200858
2010-07-071,7101,7101,6541,66510,100832.50
2010-07-061,6381,7201,6371,71912,600859.50
2010-07-051,6001,7151,5801,66216,000831
2010-07-021,5801,6311,5621,62011,200810
2010-07-011,5871,6041,5581,59610,900798
2010-06-301,6151,6361,6101,61315,700806.50
2010-06-291,7041,7041,6551,65514,900827.50
2010-06-281,6991,7331,6941,70413,200852
2010-06-251,6891,7151,6671,7157,900857.50
2010-06-241,7011,7191,7011,7064,000853
2010-06-231,6901,7151,6701,7006,200850
2010-06-221,7191,7191,7031,7154,800857.50
2010-06-211,7261,7421,7101,7107,300855
2010-06-181,6901,7051,6701,7016,000850.50
2010-06-171,6651,7001,6571,6925,400846
2010-06-161,6811,6811,6481,6799,600839.50
2010-06-151,6801,7001,6701,6707,900835
2010-06-141,6301,7001,6291,68019,200840
2010-06-111,5941,6501,5941,63018,900815
2010-06-101,5601,5961,5511,59310,000796.50
2010-06-091,5761,5971,5551,5649,100782
2010-06-081,5571,5921,5571,5926,400796
2010-06-071,5511,5871,5511,56011,300780
2010-06-041,6301,6491,6201,6236,300811.50
2010-06-031,6041,6301,5911,61914,300809.50
2010-06-021,6101,6201,5411,57223,200786
2010-06-011,6301,6301,6061,61711,600808.50
2010-05-311,5621,6401,5621,63310,000816.50
2010-05-281,6101,6141,5921,60214,500801
2010-05-271,5101,5841,5101,55714,000778.50
2010-05-261,5581,5981,5141,52229,000761
2010-05-251,5691,5821,5431,58214,300791
2010-05-241,6221,6251,5731,59716,700798.50
2010-05-211,5381,6201,5381,61425,900807
2010-05-201,6801,6801,6511,65810,100829
2010-05-191,6901,6971,6501,67718,600838.50
2010-05-181,7101,7551,7101,72414,300862
2010-05-171,7601,7681,7091,70924,000854.50
2010-05-141,7791,8101,7791,80014,700900
2010-05-131,7431,7771,7431,7748,100887
2010-05-121,7621,7781,7001,7539,200876.50
2010-05-111,7871,7991,7211,72216,600861
2010-05-101,7471,7921,7381,7868,600893
2010-05-071,7051,7761,6921,74914,400874.50
2010-05-061,8281,8281,7531,78028,200890
2010-04-301,8591,8631,8411,8419,500920.50
2010-04-281,8501,8531,8361,83913,800919.50
2010-04-271,8711,8791,8651,87714,800938.50
2010-04-261,8781,9041,8561,85617,600928
2010-04-231,8601,8761,8461,8538,900926.50
2010-04-221,8971,8971,8511,86716,300933.50
2010-04-211,8781,9091,8781,89716,900948.50
2010-04-201,8551,8791,8401,86914,200934.50
2010-04-191,8701,8801,8451,85418,300927
2010-04-161,9111,9211,8811,89117,700945.50
2010-04-151,8891,9101,8891,91011,100955
2010-04-141,8901,9041,8761,88911,700944.50
2010-04-131,9131,9281,8501,87436,100937
2010-04-121,9351,9361,8901,91325,600956.50
2010-04-091,9441,9441,9161,94110,200970.50
2010-04-081,9551,9601,9151,93122,400965.50
2010-04-071,9591,9881,9591,97114,000985.50
2010-04-062,0032,0031,9721,97911,000989.50
2010-04-051,9602,0201,9512,00324,6001,001.50
2010-04-021,9861,9931,9511,97225,500986
2010-04-012,0002,0001,9821,99911,900999.50
2010-03-312,0302,0301,9911,99932,300999.50
2010-03-302,0002,0351,9922,02244,9001,011
2010-03-291,9292,0351,9252,02273,8001,011
2010-03-261,8591,9251,8501,90268,900951
2010-03-251,8381,8551,8301,85524,300927.50
2010-03-241,8601,8601,8101,83816,800919
2010-03-231,8201,8501,7611,83024,700915
2010-03-191,8081,8201,7971,82011,500910
2010-03-181,8251,8251,8051,80813,800904
2010-03-171,7771,8001,7771,79210,600896
2010-03-161,7781,7871,7711,7878,900893.50
2010-03-151,8001,8031,7781,77912,000889.50
2010-03-121,7801,7991,7711,79917,500899.50
2010-03-111,7691,7821,7321,77615,300888
2010-03-101,7381,7981,7121,75216,600876
2010-03-091,7941,7941,7361,75816,200879
2010-03-081,7691,7971,7691,78917,900894.50
2010-03-051,7531,7751,7531,77115,800885.50
2010-03-041,7251,7751,7231,74321,400871.50
2010-03-031,6901,7181,6801,71720,800858.50
2010-03-021,6661,6851,6501,68521,900842.50
2010-03-011,6131,6571,6131,64325,500821.50
2010-02-261,6421,6531,6161,62716,100813.50
2010-02-251,6411,6701,6361,66019,200830
2010-02-241,6331,6531,6331,64114,200820.50
2010-02-231,6891,6891,6661,6894,400844.50
2010-02-221,6831,6921,6721,68010,600840
2010-02-191,6941,6941,6501,6519,500825.50
2010-02-181,6801,7021,6701,68120,700840.50
2010-02-171,6451,6741,6301,66926,300834.50
2010-02-161,6411,6411,5901,61514,900807.50
2010-02-151,6011,6411,6011,64110,800820.50
2010-02-121,6001,6101,5921,6008,400800
2010-02-101,6501,6501,5921,60011,800800
2010-02-091,6051,6591,5601,59820,300799
2010-02-081,6601,6631,6211,63313,800816.50
2010-02-051,7001,7001,6611,66215,600831
2010-02-041,7001,7121,6941,70818,100854
2010-02-031,6901,7001,6561,67016,600835
2010-02-021,6811,7091,6451,65117,300825.50
2010-02-011,7001,7001,6421,65021,500825
2010-01-291,7311,7411,7051,7057,300852.50
2010-01-281,7351,7481,7061,7317,100865.50
2010-01-271,7501,7501,7051,70512,500852.50
2010-01-261,7551,7781,7181,71816,400859
2010-01-251,7651,7691,7531,7569,200878
2010-01-221,7711,8181,7661,78919,800894.50
2010-01-211,7811,8351,7571,82214,500911
2010-01-201,8131,8321,8001,80111,000900.50
2010-01-191,8191,8471,7801,82012,100910
2010-01-181,8471,8471,8001,80910,300904.50
2010-01-151,8451,8601,8451,8478,400923.50
2010-01-141,8251,8791,8251,84512,800922.50
2010-01-131,9001,9001,8651,86515,900932.50
2010-01-121,8901,9151,8821,91322,700956.50
2010-01-081,8961,8961,8411,87019,600935
2010-01-071,7851,8501,7801,84025,200920
2010-01-061,7801,7911,7401,7827,100891
2010-01-051,7721,7951,7561,78017,300890
2010-01-041,7181,7601,7181,75010,700875

分割・併合履歴 : [2014-09-26]1株→2株