6333 (株)帝国電機製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,369	1,375	1,361	1,375	1,700	687.50
2011-12-29	1,362	1,362	1,322	1,340	9,400	670
2011-12-28	1,384	1,391	1,372	1,374	6,200	687
2011-12-27	1,347	1,384	1,347	1,384	9,500	692
2011-12-26	1,341	1,345	1,340	1,341	1,500	670.50
2011-12-22	1,331	1,358	1,330	1,336	10,600	668
2011-12-21	1,334	1,344	1,330	1,331	8,300	665.50
2011-12-20	1,312	1,331	1,283	1,310	17,200	655
2011-12-19	1,302	1,305	1,281	1,282	16,500	641
2011-12-16	1,360	1,390	1,302	1,317	14,900	658.50
2011-12-15	1,380	1,391	1,363	1,366	12,200	683
2011-12-14	1,425	1,425	1,380	1,380	5,200	690
2011-12-13	1,411	1,425	1,400	1,425	10,700	712.50
2011-12-12	1,407	1,437	1,407	1,411	4,400	705.50
2011-12-09	1,394	1,418	1,394	1,403	15,500	701.50
2011-12-08	1,439	1,439	1,409	1,424	3,700	712
2011-12-07	1,404	1,439	1,393	1,439	16,700	719.50
2011-12-06	1,443	1,443	1,385	1,385	23,200	692.50
2011-12-05	1,470	1,470	1,426	1,443	24,500	721.50
2011-12-02	1,420	1,469	1,420	1,460	17,000	730
2011-12-01	1,438	1,466	1,399	1,422	33,100	711
2011-11-30	1,368	1,441	1,365	1,429	54,000	714.50
2011-11-29	1,328	1,365	1,310	1,359	35,900	679.50
2011-11-28	1,240	1,298	1,240	1,298	30,100	649
2011-11-25	1,182	1,241	1,182	1,228	41,300	614
2011-11-24	1,185	1,194	1,172	1,183	27,800	591.50
2011-11-22	1,213	1,213	1,187	1,198	42,400	599
2011-11-21	1,252	1,252	1,210	1,210	18,500	605
2011-11-18	1,272	1,279	1,250	1,253	31,900	626.50
2011-11-17	1,313	1,314	1,278	1,300	23,000	650
2011-11-16	1,380	1,380	1,308	1,316	24,200	658
2011-11-15	1,428	1,428	1,378	1,386	13,100	693
2011-11-14	1,440	1,456	1,414	1,428	14,500	714
2011-11-11	1,393	1,415	1,393	1,410	44,700	705
2011-11-10	1,402	1,416	1,353	1,383	27,300	691.50
2011-11-09	1,476	1,479	1,402	1,430	26,000	715
2011-11-08	1,513	1,519	1,480	1,491	14,300	745.50
2011-11-07	1,528	1,542	1,506	1,524	8,700	762
2011-11-04	1,540	1,540	1,503	1,529	10,700	764.50
2011-11-02	1,509	1,532	1,501	1,508	11,400	754
2011-11-01	1,557	1,557	1,502	1,549	16,500	774.50
2011-10-31	1,599	1,610	1,548	1,557	21,600	778.50
2011-10-28	1,577	1,620	1,570	1,575	27,000	787.50
2011-10-27	1,650	1,667	1,533	1,617	20,300	808.50
2011-10-26	1,679	1,688	1,651	1,651	4,600	825.50
2011-10-25	1,727	1,727	1,665	1,679	7,200	839.50
2011-10-24	1,730	1,775	1,720	1,748	2,700	874
2011-10-21	1,730	1,750	1,730	1,730	1,400	865
2011-10-20	1,724	1,774	1,716	1,740	8,000	870
2011-10-19	1,789	1,797	1,740	1,742	4,400	871
2011-10-18	1,804	1,806	1,765	1,770	2,600	885
2011-10-17	1,761	1,818	1,761	1,804	3,800	902
2011-10-14	1,770	1,771	1,754	1,755	3,900	877.50
2011-10-13	1,848	1,849	1,773	1,779	6,200	889.50
2011-10-12	1,793	1,834	1,793	1,832	3,000	916
2011-10-11	1,806	1,830	1,797	1,804	5,000	902
2011-10-07	1,824	1,847	1,806	1,806	4,200	903
2011-10-06	1,785	1,833	1,780	1,828	18,400	914
2011-10-05	1,796	1,798	1,765	1,771	8,600	885.50
2011-10-04	1,826	1,826	1,746	1,786	11,300	893
2011-10-03	1,810	1,849	1,791	1,849	8,200	924.50
2011-09-30	1,838	1,845	1,799	1,845	13,000	922.50
2011-09-29	1,795	1,830	1,783	1,823	17,400	911.50
2011-09-28	1,783	1,808	1,769	1,799	11,700	899.50
2011-09-27	1,714	1,768	1,714	1,768	4,600	884
2011-09-26	1,709	1,730	1,686	1,691	6,100	845.50
2011-09-22	1,731	1,732	1,703	1,708	3,000	854
2011-09-21	1,785	1,792	1,740	1,740	18,200	870
2011-09-20	1,797	1,797	1,732	1,776	6,800	888
2011-09-16	1,774	1,800	1,773	1,800	16,700	900
2011-09-15	1,754	1,773	1,736	1,773	16,600	886.50
2011-09-14	1,726	1,780	1,725	1,726	15,900	863
2011-09-13	1,684	1,725	1,684	1,725	9,300	862.50
2011-09-12	1,659	1,694	1,644	1,689	6,400	844.50
2011-09-09	1,695	1,720	1,695	1,719	17,000	859.50
2011-09-08	1,675	1,690	1,665	1,690	16,800	845
2011-09-07	1,633	1,670	1,602	1,670	5,300	835
2011-09-06	1,619	1,651	1,607	1,633	7,600	816.50
2011-09-05	1,635	1,680	1,570	1,619	5,000	809.50
2011-09-02	1,685	1,685	1,619	1,635	9,300	817.50
2011-09-01	1,651	1,702	1,643	1,685	6,500	842.50
2011-08-31	1,690	1,690	1,680	1,683	4,900	841.50
2011-08-30	1,645	1,685	1,645	1,685	5,700	842.50
2011-08-29	1,634	1,637	1,630	1,631	3,900	815.50
2011-08-26	1,601	1,630	1,592	1,630	3,300	815
2011-08-25	1,618	1,620	1,591	1,591	5,900	795.50
2011-08-24	1,603	1,620	1,590	1,618	9,600	809
2011-08-23	1,565	1,600	1,561	1,563	5,300	781.50
2011-08-22	1,605	1,634	1,576	1,577	4,900	788.50
2011-08-19	1,649	1,650	1,561	1,611	13,100	805.50
2011-08-18	1,682	1,695	1,672	1,687	3,100	843.50
2011-08-17	1,679	1,697	1,678	1,682	2,900	841
2011-08-16	1,709	1,710	1,688	1,699	4,800	849.50
2011-08-15	1,705	1,710	1,681	1,691	8,600	845.50
2011-08-12	1,705	1,705	1,670	1,689	15,100	844.50
2011-08-11	1,582	1,705	1,582	1,705	21,600	852.50
2011-08-10	1,650	1,650	1,601	1,622	6,400	811
2011-08-09	1,543	1,640	1,501	1,629	18,100	814.50
2011-08-08	1,548	1,581	1,542	1,549	8,100	774.50
2011-08-05	1,568	1,585	1,541	1,563	14,000	781.50
2011-08-04	1,634	1,671	1,626	1,651	5,600	825.50
2011-08-03	1,650	1,697	1,634	1,634	8,200	817
2011-08-02	1,663	1,689	1,663	1,665	4,600	832.50
2011-08-01	1,662	1,710	1,659	1,703	10,100	851.50
2011-07-29	1,669	1,677	1,631	1,673	10,000	836.50
2011-07-28	1,672	1,676	1,660	1,670	11,300	835
2011-07-27	1,690	1,704	1,670	1,683	10,900	841.50
2011-07-26	1,691	1,714	1,678	1,690	16,200	845
2011-07-25	1,709	1,709	1,690	1,690	4,600	845
2011-07-22	1,704	1,720	1,693	1,720	5,900	860
2011-07-21	1,710	1,710	1,680	1,703	10,500	851.50
2011-07-20	1,710	1,715	1,691	1,694	8,600	847
2011-07-19	1,720	1,720	1,681	1,714	7,800	857
2011-07-15	1,713	1,720	1,705	1,720	12,100	860
2011-07-14	1,718	1,718	1,700	1,705	5,300	852.50
2011-07-13	1,710	1,720	1,705	1,718	9,700	859
2011-07-12	1,680	1,714	1,674	1,710	6,400	855
2011-07-11	1,698	1,717	1,694	1,707	5,000	853.50
2011-07-08	1,691	1,713	1,684	1,698	12,000	849
2011-07-07	1,689	1,689	1,681	1,689	3,500	844.50
2011-07-06	1,691	1,691	1,666	1,691	5,900	845.50
2011-07-05	1,707	1,725	1,687	1,691	7,600	845.50
2011-07-04	1,721	1,723	1,706	1,707	6,500	853.50
2011-07-01	1,730	1,745	1,703	1,708	8,600	854
2011-06-30	1,689	1,730	1,668	1,730	18,300	865
2011-06-29	1,681	1,695	1,602	1,688	10,000	844
2011-06-28	1,690	1,690	1,660	1,690	6,600	845
2011-06-27	1,646	1,677	1,640	1,660	8,400	830
2011-06-24	1,698	1,698	1,660	1,668	5,600	834
2011-06-23	1,694	1,703	1,666	1,677	8,300	838.50
2011-06-22	1,675	1,700	1,675	1,693	6,800	846.50
2011-06-21	1,723	1,723	1,663	1,686	7,200	843
2011-06-20	1,711	1,711	1,671	1,683	3,500	841.50
2011-06-17	1,671	1,721	1,653	1,721	22,100	860.50
2011-06-16	1,700	1,701	1,686	1,687	8,600	843.50
2011-06-15	1,733	1,737	1,722	1,724	9,300	862
2011-06-14	1,680	1,742	1,678	1,733	13,100	866.50
2011-06-13	1,677	1,682	1,671	1,679	12,500	839.50
2011-06-10	1,730	1,750	1,665	1,699	54,700	849.50
2011-06-09	1,575	1,650	1,573	1,650	41,300	825
2011-06-08	1,561	1,576	1,561	1,573	18,800	786.50
2011-06-07	1,548	1,553	1,542	1,553	7,800	776.50
2011-06-06	1,542	1,557	1,532	1,544	11,900	772
2011-06-03	1,530	1,547	1,527	1,542	21,200	771
2011-06-02	1,525	1,545	1,502	1,532	21,500	766
2011-06-01	1,494	1,570	1,477	1,540	22,200	770
2011-05-31	1,438	1,482	1,438	1,477	6,300	738.50
2011-05-30	1,415	1,445	1,413	1,438	2,800	719
2011-05-27	1,435	1,435	1,405	1,415	4,700	707.50
2011-05-26	1,429	1,442	1,429	1,435	5,400	717.50
2011-05-25	1,410	1,465	1,409	1,429	13,500	714.50
2011-05-24	1,420	1,426	1,392	1,426	7,300	713
2011-05-23	1,444	1,444	1,412	1,420	5,000	710
2011-05-20	1,425	1,460	1,425	1,430	3,100	715
2011-05-19	1,464	1,473	1,415	1,429	9,600	714.50
2011-05-18	1,415	1,485	1,414	1,463	5,400	731.50
2011-05-17	1,370	1,428	1,370	1,419	5,600	709.50
2011-05-16	1,468	1,468	1,380	1,386	39,100	693
2011-05-13	1,489	1,495	1,460	1,473	11,200	736.50
2011-05-12	1,493	1,504	1,487	1,488	4,300	744
2011-05-11	1,493	1,517	1,481	1,491	7,100	745.50
2011-05-10	1,475	1,507	1,475	1,493	8,200	746.50
2011-05-09	1,504	1,504	1,490	1,497	2,400	748.50
2011-05-06	1,510	1,510	1,492	1,505	3,100	752.50
2011-05-02	1,504	1,527	1,490	1,527	10,700	763.50
2011-04-28	1,485	1,510	1,479	1,504	10,300	752
2011-04-27	1,488	1,499	1,474	1,478	6,800	739
2011-04-26	1,485	1,488	1,463	1,472	6,100	736
2011-04-25	1,476	1,505	1,476	1,485	3,200	742.50
2011-04-22	1,480	1,503	1,473	1,488	5,700	744
2011-04-21	1,500	1,510	1,488	1,504	7,500	752
2011-04-20	1,465	1,500	1,465	1,500	8,900	750
2011-04-19	1,476	1,476	1,462	1,465	7,200	732.50
2011-04-18	1,490	1,490	1,484	1,484	3,900	742
2011-04-15	1,486	1,494	1,486	1,489	7,200	744.50
2011-04-14	1,476	1,489	1,447	1,486	14,100	743
2011-04-13	1,450	1,479	1,450	1,476	7,700	738
2011-04-12	1,455	1,459	1,446	1,459	10,700	729.50
2011-04-11	1,464	1,474	1,455	1,463	17,400	731.50
2011-04-08	1,478	1,488	1,476	1,480	14,400	740
2011-04-07	1,479	1,499	1,449	1,487	13,800	743.50
2011-04-06	1,457	1,468	1,433	1,463	18,700	731.50
2011-04-05	1,510	1,512	1,451	1,459	9,800	729.50
2011-04-04	1,501	1,520	1,501	1,509	7,400	754.50
2011-04-01	1,504	1,555	1,504	1,507	12,900	753.50
2011-03-31	1,555	1,555	1,530	1,544	8,500	772
2011-03-30	1,519	1,545	1,501	1,545	25,800	772.50
2011-03-29	1,501	1,511	1,472	1,509	21,300	754.50
2011-03-28	1,501	1,520	1,459	1,520	53,900	760
2011-03-25	1,525	1,543	1,500	1,505	22,900	752.50
2011-03-24	1,550	1,580	1,525	1,525	23,700	762.50
2011-03-23	1,559	1,600	1,522	1,565	28,800	782.50
2011-03-22	1,556	1,560	1,500	1,560	46,800	780
2011-03-18	1,260	1,440	1,255	1,426	79,100	713
2011-03-17	1,160	1,198	1,127	1,185	78,400	592.50
2011-03-16	1,180	1,325	1,110	1,220	78,900	610
2011-03-15	1,438	1,438	1,160	1,180	67,300	590
2011-03-14	1,432	1,550	1,423	1,460	44,900	730
2011-03-11	1,806	1,831	1,804	1,822	24,900	911
2011-03-10	1,818	1,852	1,818	1,846	16,100	923
2011-03-09	1,846	1,849	1,796	1,807	10,000	903.50
2011-03-08	1,781	1,840	1,781	1,820	19,200	910
2011-03-07	1,829	1,833	1,785	1,797	16,300	898.50
2011-03-04	1,800	1,822	1,800	1,822	16,200	911
2011-03-03	1,788	1,805	1,771	1,785	9,500	892.50
2011-03-02	1,837	1,837	1,785	1,785	16,800	892.50
2011-03-01	1,846	1,885	1,841	1,856	11,900	928
2011-02-28	1,793	1,850	1,784	1,846	12,100	923
2011-02-25	1,791	1,800	1,790	1,799	6,800	899.50
2011-02-24	1,801	1,810	1,790	1,810	12,500	905
2011-02-23	1,802	1,820	1,800	1,800	7,700	900
2011-02-22	1,837	1,837	1,820	1,821	7,100	910.50
2011-02-21	1,887	1,891	1,790	1,861	10,600	930.50
2011-02-18	1,903	1,909	1,895	1,895	8,300	947.50
2011-02-17	1,910	1,925	1,896	1,913	7,700	956.50
2011-02-16	1,914	1,925	1,908	1,908	5,800	954
2011-02-15	1,912	1,925	1,902	1,902	18,400	951
2011-02-14	1,903	1,925	1,901	1,912	11,800	956
2011-02-10	1,900	1,914	1,880	1,905	10,400	952.50
2011-02-09	1,934	1,935	1,911	1,926	14,600	963
2011-02-08	1,910	1,929	1,905	1,920	9,900	960
2011-02-07	1,900	1,908	1,895	1,908	5,400	954
2011-02-04	1,885	1,898	1,865	1,890	3,600	945
2011-02-03	1,893	1,902	1,870	1,885	3,500	942.50
2011-02-02	1,894	1,934	1,894	1,910	7,900	955
2011-02-01	1,910	1,923	1,889	1,892	5,300	946
2011-01-31	1,871	1,937	1,871	1,908	11,200	954
2011-01-28	1,937	1,937	1,905	1,905	9,100	952.50
2011-01-27	1,900	1,937	1,900	1,937	9,800	968.50
2011-01-26	1,926	1,926	1,890	1,890	6,200	945
2011-01-25	1,901	1,940	1,901	1,926	8,000	963
2011-01-24	1,894	1,909	1,864	1,901	8,300	950.50
2011-01-21	1,930	1,938	1,901	1,904	21,400	952
2011-01-20	1,920	1,933	1,893	1,929	11,600	964.50
2011-01-19	1,898	1,941	1,876	1,941	17,200	970.50
2011-01-18	1,868	1,900	1,867	1,890	14,800	945
2011-01-17	1,865	1,892	1,862	1,868	15,500	934
2011-01-14	1,870	1,877	1,851	1,856	14,400	928
2011-01-13	1,890	1,890	1,852	1,873	11,600	936.50
2011-01-12	1,897	1,897	1,870	1,880	18,600	940
2011-01-11	1,811	1,890	1,798	1,889	22,100	944.50
2011-01-07	1,817	1,817	1,786	1,801	13,900	900.50
2011-01-06	1,790	1,800	1,779	1,798	17,600	899
2011-01-05	1,793	1,801	1,776	1,790	11,400	895
2011-01-04	1,785	1,800	1,779	1,780	15,400	890

分割・併合履歴： [2014-09-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6333 (株)帝国電機製作所 の時系列データ [2011年度]

6333 (株)帝国電機製作所の時系列データ [2011年度]