6333 (株)帝国電機製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,740	2,740	2,618	2,648	83,600	1,324
2013-12-27	2,600	2,766	2,600	2,764	140,300	1,382
2013-12-26	2,500	2,600	2,500	2,590	111,500	1,295
2013-12-25	2,410	2,505	2,410	2,488	115,400	1,244
2013-12-24	2,393	2,448	2,337	2,411	91,700	1,205.50
2013-12-20	2,320	2,424	2,309	2,406	114,600	1,203
2013-12-19	2,310	2,331	2,291	2,318	116,000	1,159
2013-12-18	2,361	2,417	2,290	2,300	354,900	1,150
2013-12-17	2,289	2,359	2,255	2,344	145,100	1,172
2013-12-16	2,167	2,305	2,143	2,262	140,000	1,131
2013-12-13	2,040	2,183	2,040	2,167	157,000	1,083.50
2013-12-12	2,007	2,063	2,000	2,053	41,000	1,026.50
2013-12-11	2,100	2,126	1,998	2,030	111,200	1,015
2013-12-10	2,099	2,139	2,099	2,128	26,900	1,064
2013-12-09	2,166	2,180	2,090	2,101	58,700	1,050.50
2013-12-06	2,125	2,196	2,125	2,166	21,300	1,083
2013-12-05	2,200	2,208	2,147	2,154	28,600	1,077
2013-12-04	2,245	2,245	2,199	2,204	18,700	1,102
2013-12-03	2,265	2,270	2,233	2,246	24,500	1,123
2013-12-02	2,208	2,255	2,170	2,231	26,300	1,115.50
2013-11-29	2,171	2,215	2,171	2,200	23,000	1,100
2013-11-28	2,212	2,234	2,177	2,188	48,900	1,094
2013-11-27	2,217	2,234	2,204	2,231	38,400	1,115.50
2013-11-26	2,200	2,256	2,190	2,250	40,100	1,125
2013-11-25	2,234	2,265	2,188	2,201	43,900	1,100.50
2013-11-22	2,334	2,334	2,211	2,233	102,100	1,116.50
2013-11-21	2,345	2,345	2,277	2,327	26,500	1,163.50
2013-11-20	2,298	2,340	2,296	2,315	39,800	1,157.50
2013-11-19	2,242	2,299	2,234	2,285	49,800	1,142.50
2013-11-18	2,214	2,244	2,185	2,242	42,100	1,121
2013-11-15	2,161	2,232	2,148	2,214	85,800	1,107
2013-11-14	2,174	2,187	2,132	2,161	28,300	1,080.50
2013-11-13	2,196	2,196	2,149	2,153	39,500	1,076.50
2013-11-12	2,280	2,280	2,173	2,185	148,200	1,092.50
2013-11-11	2,149	2,390	2,033	2,308	357,200	1,154
2013-11-08	2,237	2,244	2,177	2,189	76,200	1,094.50
2013-11-07	2,125	2,244	2,110	2,228	73,600	1,114
2013-11-06	2,126	2,169	2,094	2,144	90,500	1,072
2013-11-05	2,196	2,206	2,140	2,158	98,300	1,079
2013-11-01	2,302	2,302	2,135	2,196	107,100	1,098
2013-10-31	2,315	2,381	2,298	2,308	65,900	1,154
2013-10-30	2,329	2,389	2,308	2,313	93,700	1,156.50
2013-10-29	2,237	2,317	2,235	2,293	92,100	1,146.50
2013-10-28	2,224	2,284	2,200	2,238	76,100	1,119
2013-10-25	2,237	2,287	2,177	2,200	121,900	1,100
2013-10-24	2,200	2,298	2,200	2,287	67,200	1,143.50
2013-10-23	2,253	2,279	2,200	2,202	21,500	1,101
2013-10-22	2,188	2,263	2,182	2,253	55,000	1,126.50
2013-10-21	2,172	2,231	2,162	2,188	65,700	1,094
2013-10-18	2,181	2,300	2,121	2,202	128,600	1,101
2013-10-17	2,210	2,244	2,154	2,182	71,500	1,091
2013-10-16	2,170	2,175	2,140	2,155	33,700	1,077.50
2013-10-15	2,130	2,223	2,130	2,170	82,500	1,085
2013-10-11	2,143	2,158	2,115	2,130	42,400	1,065
2013-10-10	2,140	2,140	2,055	2,093	37,700	1,046.50
2013-10-09	2,065	2,114	2,020	2,112	36,800	1,056
2013-10-08	2,140	2,140	2,044	2,079	54,500	1,039.50
2013-10-07	2,158	2,176	2,124	2,139	86,800	1,069.50
2013-10-04	2,102	2,221	2,084	2,152	130,100	1,076
2013-10-03	2,068	2,106	2,064	2,089	63,500	1,044.50
2013-10-02	2,088	2,180	2,060	2,104	98,600	1,052
2013-10-01	1,987	2,100	1,976	2,060	126,000	1,030
2013-09-30	1,895	2,000	1,895	1,987	50,300	993.50
2013-09-27	1,998	1,999	1,920	1,935	88,700	967.50
2013-09-26	1,885	2,004	1,885	1,998	79,400	999
2013-09-25	1,908	1,928	1,885	1,897	36,600	948.50
2013-09-24	1,901	1,911	1,860	1,908	64,500	954
2013-09-20	1,802	1,918	1,802	1,916	101,900	958
2013-09-19	1,795	1,815	1,778	1,800	67,200	900
2013-09-18	1,772	1,815	1,772	1,788	15,400	894
2013-09-17	1,802	1,804	1,765	1,767	35,300	883.50
2013-09-13	1,820	1,821	1,791	1,802	49,800	901
2013-09-12	1,832	1,835	1,791	1,821	17,000	910.50
2013-09-11	1,830	1,847	1,823	1,832	20,200	916
2013-09-10	1,850	1,851	1,814	1,824	30,200	912
2013-09-09	1,825	1,850	1,800	1,847	31,700	923.50
2013-09-06	1,789	1,789	1,745	1,759	47,300	879.50
2013-09-05	1,800	1,802	1,769	1,778	16,700	889
2013-09-04	1,790	1,819	1,754	1,816	47,700	908
2013-09-03	1,777	1,830	1,770	1,825	37,900	912.50
2013-09-02	1,750	1,774	1,720	1,752	42,800	876
2013-08-30	1,755	1,794	1,755	1,767	38,600	883.50
2013-08-29	1,722	1,782	1,702	1,773	84,400	886.50
2013-08-28	1,785	1,785	1,699	1,719	113,500	859.50
2013-08-27	1,828	1,834	1,787	1,818	62,500	909
2013-08-26	1,884	1,897	1,830	1,850	36,800	925
2013-08-23	1,925	1,925	1,875	1,877	32,200	938.50
2013-08-22	1,922	1,932	1,863	1,902	26,700	951
2013-08-21	1,925	1,947	1,897	1,922	17,600	961
2013-08-20	1,968	1,973	1,929	1,929	27,200	964.50
2013-08-19	1,984	1,990	1,944	1,968	25,900	984
2013-08-16	1,940	2,038	1,934	1,984	62,000	992
2013-08-15	1,969	1,992	1,940	1,943	51,800	971.50
2013-08-14	1,958	2,045	1,958	2,036	87,100	1,018
2013-08-13	1,943	1,989	1,943	1,976	69,200	988
2013-08-12	1,985	1,994	1,914	1,924	84,000	962
2013-08-09	2,220	2,220	1,954	1,984	219,600	992
2013-08-08	2,374	2,473	2,294	2,312	48,600	1,156
2013-08-07	2,410	2,426	2,360	2,360	47,600	1,180
2013-08-06	2,500	2,500	2,435	2,460	35,600	1,230
2013-08-05	2,520	2,548	2,493	2,508	31,900	1,254
2013-08-02	2,473	2,501	2,442	2,501	32,600	1,250.50
2013-08-01	2,509	2,510	2,430	2,473	41,200	1,236.50
2013-07-31	2,645	2,645	2,515	2,534	68,700	1,267
2013-07-30	2,482	2,650	2,482	2,616	88,300	1,308
2013-07-29	2,448	2,570	2,433	2,511	72,600	1,255.50
2013-07-26	2,519	2,519	2,450	2,487	47,600	1,243.50
2013-07-25	2,497	2,560	2,475	2,519	32,600	1,259.50
2013-07-24	2,507	2,510	2,420	2,510	80,600	1,255
2013-07-23	2,520	2,610	2,497	2,556	92,400	1,278
2013-07-22	2,448	2,545	2,419	2,529	56,500	1,264.50
2013-07-19	2,461	2,478	2,385	2,420	36,500	1,210
2013-07-18	2,450	2,542	2,411	2,443	103,500	1,221.50
2013-07-17	2,363	2,480	2,360	2,449	121,400	1,224.50
2013-07-16	2,301	2,444	2,284	2,384	161,800	1,192
2013-07-12	2,431	2,650	2,400	2,501	205,900	1,250.50
2013-07-11	2,400	2,429	2,330	2,381	156,600	1,190.50
2013-07-10	2,239	2,532	2,232	2,442	257,100	1,221
2013-07-09	2,048	2,217	2,048	2,198	90,100	1,099
2013-07-08	2,102	2,104	2,043	2,053	26,800	1,026.50
2013-07-05	2,118	2,119	2,060	2,082	21,500	1,041
2013-07-04	2,060	2,120	2,058	2,100	58,100	1,050
2013-07-03	2,074	2,074	2,052	2,060	14,700	1,030
2013-07-02	2,017	2,079	2,000	2,074	50,900	1,037
2013-07-01	1,960	2,020	1,935	2,017	59,000	1,008.50
2013-06-28	1,930	1,973	1,923	1,960	53,800	980
2013-06-27	1,894	1,915	1,877	1,890	11,800	945
2013-06-26	1,970	1,970	1,879	1,892	15,900	946
2013-06-25	1,965	1,999	1,900	1,940	78,600	970
2013-06-24	1,998	2,031	1,985	2,014	58,500	1,007
2013-06-21	1,895	1,986	1,860	1,977	77,200	988.50
2013-06-20	1,937	1,940	1,900	1,935	25,100	967.50
2013-06-19	1,926	1,940	1,892	1,915	27,000	957.50
2013-06-18	1,900	1,930	1,860	1,925	21,500	962.50
2013-06-17	1,830	1,920	1,790	1,911	35,800	955.50
2013-06-14	1,820	1,848	1,776	1,837	53,600	918.50
2013-06-13	1,801	1,848	1,763	1,801	26,200	900.50
2013-06-12	1,800	1,850	1,748	1,833	32,000	916.50
2013-06-11	1,795	1,837	1,790	1,814	18,900	907
2013-06-10	1,836	1,836	1,788	1,794	23,200	897
2013-06-07	1,732	1,751	1,650	1,720	57,100	860
2013-06-06	1,820	1,828	1,721	1,731	56,600	865.50
2013-06-05	1,845	1,947	1,833	1,895	87,000	947.50
2013-06-04	1,800	1,832	1,778	1,819	38,500	909.50
2013-06-03	1,869	1,910	1,821	1,827	37,100	913.50
2013-05-31	1,882	1,917	1,851	1,873	18,800	936.50
2013-05-30	1,935	1,935	1,851	1,876	41,400	938
2013-05-29	1,922	2,020	1,920	1,994	91,000	997
2013-05-28	1,808	1,930	1,808	1,925	71,000	962.50
2013-05-27	1,855	1,855	1,782	1,804	38,700	902
2013-05-24	1,844	1,920	1,826	1,897	77,400	948.50
2013-05-23	1,915	1,938	1,810	1,826	72,100	913
2013-05-22	1,958	1,968	1,912	1,919	28,700	959.50
2013-05-21	1,993	2,017	1,957	1,957	58,300	978.50
2013-05-20	1,910	1,961	1,881	1,953	54,600	976.50
2013-05-17	1,807	1,888	1,807	1,874	38,200	937
2013-05-16	1,860	1,872	1,782	1,829	49,700	914.50
2013-05-15	1,917	1,926	1,867	1,878	46,700	939
2013-05-14	1,891	1,923	1,876	1,917	45,300	958.50
2013-05-13	1,851	1,968	1,801	1,905	127,900	952.50
2013-05-10	2,031	2,046	1,985	2,021	79,000	1,010.50
2013-05-09	2,039	2,039	1,981	1,991	38,900	995.50
2013-05-08	2,054	2,060	1,959	1,999	142,800	999.50
2013-05-07	1,978	2,091	1,973	2,082	152,900	1,041
2013-05-02	1,907	1,975	1,882	1,938	107,300	969
2013-05-01	1,870	1,920	1,855	1,907	39,700	953.50
2013-04-30	1,844	1,866	1,832	1,851	26,100	925.50
2013-04-26	1,896	1,896	1,831	1,845	33,600	922.50
2013-04-25	1,840	1,899	1,840	1,896	35,700	948
2013-04-24	1,823	1,849	1,817	1,838	23,800	919
2013-04-23	1,800	1,843	1,771	1,823	64,100	911.50
2013-04-22	1,811	1,843	1,791	1,805	98,000	902.50
2013-04-19	1,812	1,819	1,757	1,785	89,500	892.50
2013-04-18	1,870	1,883	1,822	1,822	37,600	911
2013-04-17	1,858	1,899	1,858	1,885	47,100	942.50
2013-04-16	1,850	1,873	1,820	1,857	68,500	928.50
2013-04-15	1,899	1,900	1,855	1,883	44,300	941.50
2013-04-12	1,870	1,910	1,850	1,902	56,100	951
2013-04-11	1,870	1,907	1,863	1,903	31,400	951.50
2013-04-10	1,840	1,887	1,840	1,863	37,100	931.50
2013-04-09	1,900	1,920	1,874	1,880	90,600	940
2013-04-08	1,875	1,919	1,857	1,888	63,400	944
2013-04-05	1,870	1,889	1,832	1,858	53,900	929
2013-04-04	1,780	1,851	1,742	1,845	45,100	922.50
2013-04-03	1,733	1,817	1,733	1,791	27,400	895.50
2013-04-02	1,720	1,720	1,663	1,705	42,800	852.50
2013-04-01	1,840	1,840	1,735	1,735	45,500	867.50
2013-03-29	1,885	1,886	1,840	1,840	27,800	920
2013-03-28	1,920	1,920	1,860	1,886	28,000	943
2013-03-27	1,890	1,940	1,886	1,931	44,700	965.50
2013-03-26	1,850	1,929	1,837	1,915	105,500	957.50
2013-03-25	1,862	1,884	1,840	1,842	33,400	921
2013-03-22	1,880	1,899	1,835	1,837	42,700	918.50
2013-03-21	1,810	1,890	1,788	1,880	86,200	940
2013-03-19	1,751	1,808	1,751	1,788	43,600	894
2013-03-18	1,771	1,773	1,738	1,761	16,700	880.50
2013-03-15	1,786	1,791	1,761	1,771	24,500	885.50
2013-03-14	1,775	1,785	1,751	1,785	51,300	892.50
2013-03-13	1,750	1,780	1,738	1,768	57,300	884
2013-03-12	1,750	1,757	1,700	1,734	71,000	867
2013-03-11	1,667	1,745	1,667	1,740	78,700	870
2013-03-08	1,651	1,672	1,651	1,665	41,700	832.50
2013-03-07	1,654	1,675	1,620	1,651	22,800	825.50
2013-03-06	1,664	1,671	1,640	1,667	21,600	833.50
2013-03-05	1,680	1,685	1,650	1,654	32,100	827
2013-03-04	1,689	1,689	1,663	1,663	21,800	831.50
2013-03-01	1,680	1,685	1,657	1,676	16,300	838
2013-02-28	1,655	1,688	1,647	1,657	43,900	828.50
2013-02-27	1,642	1,648	1,620	1,620	15,600	810
2013-02-26	1,651	1,663	1,630	1,657	20,400	828.50
2013-02-25	1,659	1,676	1,651	1,652	19,100	826
2013-02-22	1,646	1,653	1,628	1,641	32,700	820.50
2013-02-21	1,673	1,678	1,646	1,660	16,400	830
2013-02-20	1,680	1,695	1,671	1,673	17,900	836.50
2013-02-19	1,700	1,703	1,663	1,681	41,700	840.50
2013-02-18	1,629	1,684	1,629	1,675	39,900	837.50
2013-02-15	1,640	1,648	1,608	1,646	38,300	823
2013-02-14	1,642	1,656	1,636	1,640	17,400	820
2013-02-13	1,608	1,640	1,606	1,632	33,000	816
2013-02-12	1,663	1,673	1,612	1,613	61,500	806.50
2013-02-08	1,717	1,717	1,654	1,661	32,600	830.50
2013-02-07	1,707	1,725	1,701	1,717	30,400	858.50
2013-02-06	1,700	1,715	1,680	1,700	36,400	850
2013-02-05	1,689	1,692	1,668	1,668	27,500	834
2013-02-04	1,718	1,734	1,688	1,720	64,900	860
2013-02-01	1,760	1,760	1,710	1,714	40,000	857
2013-01-31	1,773	1,773	1,737	1,769	26,600	884.50
2013-01-30	1,776	1,780	1,757	1,773	41,000	886.50
2013-01-29	1,754	1,779	1,749	1,757	48,400	878.50
2013-01-28	1,801	1,810	1,730	1,740	87,500	870
2013-01-25	1,702	1,800	1,702	1,798	118,000	899
2013-01-24	1,603	1,666	1,599	1,662	86,100	831
2013-01-23	1,582	1,617	1,582	1,609	45,900	804.50
2013-01-22	1,600	1,609	1,564	1,600	48,400	800
2013-01-21	1,621	1,625	1,592	1,600	45,000	800
2013-01-18	1,532	1,600	1,530	1,595	100,800	797.50
2013-01-17	1,454	1,486	1,448	1,483	39,000	741.50
2013-01-16	1,472	1,472	1,448	1,462	21,900	731
2013-01-15	1,452	1,480	1,447	1,473	46,100	736.50
2013-01-11	1,460	1,465	1,443	1,451	19,100	725.50
2013-01-10	1,422	1,460	1,422	1,446	26,400	723
2013-01-09	1,384	1,426	1,382	1,424	26,400	712
2013-01-08	1,408	1,409	1,379	1,387	20,400	693.50
2013-01-07	1,393	1,427	1,393	1,405	30,000	702.50
2013-01-04	1,371	1,389	1,368	1,383	22,900	691.50

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 [2013年度]

6333 (株)帝国電機製作所の時系列データ [2013年度]