6333 (株)帝国電機製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,355	1,364	1,350	1,358	19,700	679
2012-12-27	1,369	1,370	1,349	1,362	23,700	681
2012-12-26	1,346	1,362	1,335	1,362	29,000	681
2012-12-25	1,339	1,355	1,315	1,316	19,400	658
2012-12-21	1,355	1,379	1,317	1,331	43,000	665.50
2012-12-20	1,300	1,330	1,296	1,330	37,600	665
2012-12-19	1,273	1,286	1,265	1,286	18,300	643
2012-12-18	1,289	1,295	1,251	1,263	25,900	631.50
2012-12-17	1,270	1,297	1,270	1,284	28,500	642
2012-12-14	1,274	1,274	1,254	1,261	24,700	630.50
2012-12-13	1,254	1,278	1,231	1,259	27,400	629.50
2012-12-12	1,238	1,251	1,223	1,224	20,800	612
2012-12-11	1,274	1,275	1,233	1,237	25,000	618.50
2012-12-10	1,290	1,310	1,265	1,274	37,700	637
2012-12-07	1,270	1,270	1,251	1,259	29,300	629.50
2012-12-06	1,230	1,271	1,215	1,259	48,600	629.50
2012-12-05	1,180	1,221	1,169	1,221	27,900	610.50
2012-12-04	1,157	1,179	1,157	1,179	10,800	589.50
2012-12-03	1,187	1,187	1,159	1,159	14,900	579.50
2012-11-30	1,206	1,206	1,180	1,180	14,500	590
2012-11-29	1,208	1,208	1,180	1,206	9,200	603
2012-11-28	1,198	1,207	1,194	1,205	15,800	602.50
2012-11-27	1,195	1,208	1,183	1,206	17,700	603
2012-11-26	1,190	1,217	1,180	1,190	30,900	595
2012-11-22	1,150	1,183	1,150	1,180	28,200	590
2012-11-21	1,133	1,155	1,126	1,150	19,600	575
2012-11-20	1,154	1,156	1,124	1,132	12,300	566
2012-11-19	1,141	1,156	1,120	1,152	24,500	576
2012-11-16	1,130	1,151	1,126	1,141	29,500	570.50
2012-11-15	1,103	1,126	1,080	1,123	25,300	561.50
2012-11-14	1,130	1,130	1,081	1,103	20,000	551.50
2012-11-13	1,142	1,142	1,102	1,135	24,200	567.50
2012-11-12	1,155	1,177	1,110	1,131	28,000	565.50
2012-11-09	1,113	1,162	1,086	1,154	80,200	577
2012-11-08	1,062	1,070	1,053	1,060	22,000	530
2012-11-07	1,077	1,080	1,055	1,061	29,300	530.50
2012-11-06	1,033	1,070	1,026	1,070	33,700	535
2012-11-05	1,025	1,027	1,017	1,027	33,500	513.50
2012-11-02	1,010	1,018	1,010	1,012	20,600	506
2012-11-01	1,010	1,010	993	1,001	23,600	500.50
2012-10-31	994	1,034	990	1,016	38,200	508
2012-10-30	1,000	1,002	995	995	40,700	497.50
2012-10-29	1,000	1,003	998	1,000	28,100	500
2012-10-26	1,010	1,013	995	999	30,100	499.50
2012-10-25	1,010	1,010	1,004	1,009	24,400	504.50
2012-10-24	1,015	1,019	1,004	1,007	27,500	503.50
2012-10-23	1,026	1,033	1,016	1,020	41,900	510
2012-10-22	1,040	1,050	1,003	1,033	19,400	516.50
2012-10-19	1,048	1,056	1,046	1,049	17,300	524.50
2012-10-18	1,050	1,066	1,039	1,048	22,700	524
2012-10-17	1,079	1,079	1,036	1,038	19,000	519
2012-10-16	1,075	1,081	1,057	1,068	36,200	534
2012-10-15	1,003	1,087	1,002	1,087	39,400	543.50
2012-10-12	1,000	1,006	997	1,002	22,400	501
2012-10-11	990	1,004	979	1,004	34,800	502
2012-10-10	1,017	1,017	988	989	27,600	494.50
2012-10-09	1,025	1,032	1,015	1,019	17,600	509.50
2012-10-05	1,024	1,034	1,021	1,027	22,300	513.50
2012-10-04	1,022	1,030	1,019	1,023	25,300	511.50
2012-10-03	1,070	1,070	1,007	1,014	39,100	507
2012-10-02	1,070	1,079	1,063	1,063	13,200	531.50
2012-10-01	1,093	1,093	1,057	1,069	20,300	534.50
2012-09-28	1,113	1,115	1,091	1,093	23,800	546.50
2012-09-27	1,110	1,130	1,110	1,113	27,400	556.50
2012-09-26	1,175	1,176	1,111	1,116	44,900	558
2012-09-25	1,190	1,191	1,171	1,187	19,100	593.50
2012-09-24	1,195	1,219	1,187	1,195	15,100	597.50
2012-09-21	1,203	1,209	1,196	1,199	11,200	599.50
2012-09-20	1,230	1,230	1,202	1,204	14,900	602
2012-09-19	1,217	1,234	1,217	1,234	18,300	617
2012-09-18	1,220	1,224	1,210	1,216	29,900	608
2012-09-14	1,212	1,230	1,204	1,210	27,200	605
2012-09-13	1,209	1,210	1,200	1,200	13,400	600
2012-09-12	1,189	1,229	1,189	1,213	11,200	606.50
2012-09-11	1,225	1,229	1,178	1,182	20,300	591
2012-09-10	1,240	1,240	1,214	1,220	9,600	610
2012-09-07	1,250	1,250	1,222	1,240	8,200	620
2012-09-06	1,235	1,239	1,209	1,212	7,400	606
2012-09-05	1,220	1,220	1,202	1,205	7,200	602.50
2012-09-04	1,235	1,246	1,210	1,238	10,800	619
2012-09-03	1,230	1,236	1,221	1,221	12,300	610.50
2012-08-31	1,230	1,242	1,229	1,230	3,100	615
2012-08-30	1,244	1,248	1,230	1,230	4,400	615
2012-08-29	1,240	1,250	1,234	1,236	6,900	618
2012-08-28	1,275	1,275	1,220	1,231	25,100	615.50
2012-08-27	1,295	1,295	1,270	1,275	18,400	637.50
2012-08-24	1,305	1,305	1,293	1,297	6,700	648.50
2012-08-23	1,300	1,312	1,297	1,305	3,100	652.50
2012-08-22	1,317	1,317	1,300	1,308	9,300	654
2012-08-21	1,315	1,326	1,307	1,323	7,700	661.50
2012-08-20	1,334	1,334	1,315	1,315	9,600	657.50
2012-08-17	1,323	1,338	1,310	1,334	8,300	667
2012-08-16	1,320	1,329	1,299	1,329	7,100	664.50
2012-08-15	1,326	1,326	1,300	1,310	9,300	655
2012-08-14	1,283	1,338	1,283	1,311	22,100	655.50
2012-08-13	1,292	1,298	1,281	1,284	19,400	642
2012-08-10	1,316	1,327	1,292	1,300	20,500	650
2012-08-09	1,380	1,380	1,319	1,329	41,800	664.50
2012-08-08	1,347	1,388	1,347	1,381	12,000	690.50
2012-08-07	1,385	1,385	1,335	1,345	19,600	672.50
2012-08-06	1,410	1,412	1,384	1,387	7,700	693.50
2012-08-03	1,417	1,430	1,402	1,405	6,400	702.50
2012-08-02	1,400	1,450	1,392	1,447	2,900	723.50
2012-08-01	1,444	1,444	1,407	1,408	2,400	704
2012-07-31	1,415	1,449	1,415	1,444	4,100	722
2012-07-30	1,462	1,462	1,413	1,413	4,800	706.50
2012-07-27	1,429	1,453	1,422	1,447	8,400	723.50
2012-07-26	1,355	1,422	1,334	1,422	4,100	711
2012-07-25	1,345	1,356	1,328	1,329	17,800	664.50
2012-07-24	1,389	1,390	1,366	1,367	11,900	683.50
2012-07-23	1,411	1,411	1,389	1,389	6,400	694.50
2012-07-20	1,424	1,438	1,410	1,411	6,600	705.50
2012-07-19	1,405	1,464	1,405	1,440	5,700	720
2012-07-18	1,480	1,480	1,423	1,434	25,700	717
2012-07-17	1,485	1,485	1,470	1,470	13,200	735
2012-07-13	1,475	1,509	1,475	1,483	7,100	741.50
2012-07-12	1,487	1,495	1,475	1,475	7,600	737.50
2012-07-11	1,478	1,495	1,478	1,487	3,600	743.50
2012-07-10	1,486	1,529	1,486	1,486	6,200	743
2012-07-09	1,518	1,518	1,486	1,486	10,800	743
2012-07-06	1,560	1,586	1,518	1,518	18,100	759
2012-07-05	1,544	1,567	1,539	1,560	3,700	780
2012-07-04	1,575	1,589	1,495	1,584	7,700	792
2012-07-03	1,583	1,589	1,562	1,576	8,500	788
2012-07-02	1,579	1,585	1,555	1,555	3,700	777.50
2012-06-29	1,545	1,573	1,525	1,572	8,100	786
2012-06-28	1,548	1,570	1,508	1,550	9,900	775
2012-06-27	1,544	1,568	1,534	1,558	6,100	779
2012-06-26	1,520	1,534	1,504	1,504	10,000	752
2012-06-25	1,548	1,558	1,519	1,519	5,400	759.50
2012-06-22	1,570	1,570	1,548	1,548	3,300	774
2012-06-21	1,590	1,590	1,568	1,577	5,100	788.50
2012-06-20	1,519	1,595	1,519	1,568	19,600	784
2012-06-19	1,530	1,537	1,500	1,506	9,500	753
2012-06-18	1,529	1,530	1,526	1,528	4,300	764
2012-06-15	1,525	1,537	1,524	1,524	5,100	762
2012-06-14	1,523	1,529	1,520	1,523	8,200	761.50
2012-06-13	1,529	1,540	1,520	1,523	10,900	761.50
2012-06-12	1,518	1,520	1,506	1,516	10,000	758
2012-06-11	1,496	1,509	1,490	1,503	12,600	751.50
2012-06-08	1,451	1,462	1,433	1,462	24,300	731
2012-06-07	1,410	1,432	1,402	1,423	9,200	711.50
2012-06-06	1,403	1,406	1,386	1,396	6,800	698
2012-06-05	1,380	1,386	1,364	1,386	8,800	693
2012-06-04	1,340	1,390	1,340	1,382	13,400	691
2012-06-01	1,395	1,409	1,395	1,409	9,600	704.50
2012-05-31	1,391	1,404	1,387	1,393	17,900	696.50
2012-05-30	1,422	1,426	1,400	1,410	8,700	705
2012-05-29	1,430	1,445	1,409	1,437	8,800	718.50
2012-05-28	1,425	1,434	1,412	1,415	16,200	707.50
2012-05-25	1,332	1,421	1,332	1,412	25,300	706
2012-05-24	1,302	1,340	1,301	1,330	6,000	665
2012-05-23	1,350	1,350	1,286	1,314	11,900	657
2012-05-22	1,351	1,354	1,334	1,350	6,300	675
2012-05-21	1,325	1,350	1,318	1,330	4,100	665
2012-05-18	1,360	1,360	1,300	1,330	15,300	665
2012-05-17	1,350	1,396	1,344	1,372	7,800	686
2012-05-16	1,360	1,400	1,360	1,367	7,700	683.50
2012-05-15	1,397	1,397	1,336	1,386	10,800	693
2012-05-14	1,446	1,460	1,393	1,397	10,700	698.50
2012-05-11	1,457	1,500	1,445	1,450	12,300	725
2012-05-10	1,431	1,453	1,428	1,428	10,900	714
2012-05-09	1,521	1,537	1,420	1,424	9,500	712
2012-05-08	1,531	1,540	1,509	1,540	3,600	770
2012-05-07	1,536	1,537	1,501	1,535	3,900	767.50
2012-05-02	1,545	1,590	1,540	1,566	6,200	783
2012-05-01	1,581	1,581	1,537	1,545	4,800	772.50
2012-04-27	1,570	1,606	1,570	1,571	8,400	785.50
2012-04-26	1,591	1,600	1,563	1,569	11,400	784.50
2012-04-25	1,573	1,611	1,573	1,591	9,200	795.50
2012-04-24	1,601	1,604	1,577	1,594	12,600	797
2012-04-23	1,626	1,635	1,589	1,594	9,700	797
2012-04-20	1,565	1,646	1,550	1,636	22,800	818
2012-04-19	1,580	1,584	1,565	1,566	5,800	783
2012-04-18	1,560	1,576	1,545	1,573	9,400	786.50
2012-04-17	1,546	1,554	1,520	1,544	8,100	772
2012-04-16	1,554	1,573	1,529	1,555	15,300	777.50
2012-04-13	1,535	1,560	1,535	1,554	8,700	777
2012-04-12	1,533	1,554	1,528	1,548	5,200	774
2012-04-11	1,517	1,542	1,517	1,529	10,400	764.50
2012-04-10	1,485	1,550	1,485	1,547	20,100	773.50
2012-04-09	1,503	1,513	1,495	1,499	8,500	749.50
2012-04-06	1,509	1,536	1,500	1,528	21,600	764
2012-04-05	1,557	1,558	1,533	1,549	9,000	774.50
2012-04-04	1,605	1,617	1,562	1,562	13,700	781
2012-04-03	1,624	1,624	1,603	1,603	9,000	801.50
2012-04-02	1,630	1,648	1,623	1,623	20,700	811.50
2012-03-30	1,614	1,631	1,592	1,623	21,000	811.50
2012-03-29	1,581	1,604	1,581	1,599	18,600	799.50
2012-03-28	1,614	1,614	1,595	1,602	23,000	801
2012-03-27	1,600	1,621	1,587	1,614	57,500	807
2012-03-26	1,510	1,589	1,510	1,581	39,800	790.50
2012-03-23	1,506	1,527	1,500	1,506	18,200	753
2012-03-22	1,515	1,519	1,503	1,506	25,900	753
2012-03-21	1,524	1,530	1,515	1,515	20,000	757.50
2012-03-19	1,535	1,540	1,526	1,531	26,900	765.50
2012-03-16	1,526	1,541	1,524	1,531	32,200	765.50
2012-03-15	1,513	1,534	1,510	1,524	18,300	762
2012-03-14	1,515	1,535	1,510	1,510	28,000	755
2012-03-13	1,500	1,519	1,499	1,500	28,400	750
2012-03-12	1,506	1,518	1,501	1,501	28,000	750.50
2012-03-09	1,525	1,528	1,481	1,492	55,400	746
2012-03-08	1,512	1,512	1,477	1,495	10,400	747.50
2012-03-07	1,503	1,510	1,472	1,498	15,000	749
2012-03-06	1,530	1,530	1,488	1,504	10,000	752
2012-03-05	1,554	1,559	1,522	1,523	9,400	761.50
2012-03-02	1,545	1,556	1,515	1,553	19,600	776.50
2012-03-01	1,586	1,609	1,541	1,564	11,000	782
2012-02-29	1,582	1,597	1,561	1,565	13,300	782.50
2012-02-28	1,550	1,583	1,533	1,583	14,100	791.50
2012-02-27	1,583	1,583	1,541	1,550	9,400	775
2012-02-24	1,580	1,580	1,540	1,562	8,100	781
2012-02-23	1,533	1,560	1,530	1,537	9,900	768.50
2012-02-22	1,530	1,556	1,511	1,550	10,400	775
2012-02-21	1,520	1,527	1,511	1,524	17,300	762
2012-02-20	1,470	1,500	1,470	1,495	9,800	747.50
2012-02-17	1,447	1,472	1,444	1,461	17,000	730.50
2012-02-16	1,426	1,447	1,400	1,435	6,400	717.50
2012-02-15	1,447	1,451	1,435	1,435	16,400	717.50
2012-02-14	1,440	1,440	1,410	1,435	5,300	717.50
2012-02-13	1,401	1,430	1,398	1,430	2,200	715
2012-02-10	1,450	1,450	1,410	1,413	9,900	706.50
2012-02-09	1,460	1,476	1,430	1,430	16,800	715
2012-02-08	1,420	1,447	1,417	1,447	6,800	723.50
2012-02-07	1,412	1,420	1,411	1,417	1,900	708.50
2012-02-06	1,403	1,420	1,401	1,407	3,000	703.50
2012-02-03	1,415	1,416	1,400	1,403	4,700	701.50
2012-02-02	1,420	1,429	1,411	1,415	4,400	707.50
2012-02-01	1,416	1,428	1,407	1,424	6,100	712
2012-01-31	1,416	1,420	1,381	1,416	5,300	708
2012-01-30	1,420	1,429	1,400	1,416	4,300	708
2012-01-27	1,411	1,428	1,388	1,421	8,900	710.50
2012-01-26	1,413	1,414	1,388	1,412	5,300	706
2012-01-25	1,407	1,410	1,381	1,401	9,200	700.50
2012-01-24	1,408	1,410	1,381	1,381	5,900	690.50
2012-01-23	1,380	1,412	1,380	1,409	8,200	704.50
2012-01-20	1,349	1,390	1,348	1,390	8,200	695
2012-01-19	1,320	1,350	1,320	1,332	6,000	666
2012-01-18	1,311	1,334	1,276	1,309	11,100	654.50
2012-01-17	1,301	1,319	1,272	1,311	12,600	655.50
2012-01-16	1,307	1,308	1,282	1,300	7,400	650
2012-01-13	1,329	1,336	1,296	1,307	14,000	653.50
2012-01-12	1,359	1,366	1,328	1,338	11,400	669
2012-01-11	1,380	1,390	1,362	1,370	7,500	685
2012-01-10	1,355	1,398	1,355	1,381	5,500	690.50
2012-01-06	1,371	1,391	1,346	1,346	6,500	673
2012-01-05	1,418	1,418	1,380	1,400	2,600	700
2012-01-04	1,399	1,419	1,388	1,419	9,800	709.50

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 [2012年度]

6333 (株)帝国電機製作所の時系列データ [2012年度]