6333 (株)帝国電機製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,335	1,335	1,313	1,319	22,900	1,319
2014-12-29	1,343	1,347	1,330	1,342	54,700	1,342
2014-12-26	1,335	1,342	1,326	1,333	60,000	1,333
2014-12-25	1,330	1,337	1,321	1,331	58,200	1,331
2014-12-24	1,324	1,333	1,311	1,326	35,100	1,326
2014-12-22	1,315	1,326	1,289	1,309	41,000	1,309
2014-12-19	1,316	1,325	1,298	1,308	85,700	1,308
2014-12-18	1,340	1,340	1,291	1,302	123,800	1,302
2014-12-17	1,285	1,328	1,280	1,310	93,900	1,310
2014-12-16	1,351	1,361	1,286	1,298	141,900	1,298
2014-12-15	1,352	1,396	1,352	1,368	54,300	1,368
2014-12-12	1,377	1,398	1,376	1,380	89,000	1,380
2014-12-11	1,377	1,400	1,372	1,395	88,900	1,395
2014-12-10	1,390	1,430	1,370	1,422	135,200	1,422
2014-12-09	1,444	1,476	1,350	1,392	210,500	1,392
2014-12-08	1,421	1,445	1,400	1,443	256,200	1,443
2014-12-05	1,327	1,393	1,326	1,392	164,600	1,392
2014-12-04	1,350	1,350	1,334	1,340	62,300	1,340
2014-12-03	1,310	1,347	1,310	1,340	105,300	1,340
2014-12-02	1,320	1,329	1,292	1,320	117,900	1,320
2014-12-01	1,348	1,359	1,326	1,335	102,300	1,335
2014-11-28	1,305	1,344	1,305	1,339	128,900	1,339
2014-11-27	1,280	1,309	1,270	1,298	73,600	1,298
2014-11-26	1,260	1,295	1,260	1,289	133,700	1,289
2014-11-25	1,230	1,292	1,226	1,290	167,800	1,290
2014-11-21	1,210	1,228	1,201	1,214	73,800	1,214
2014-11-20	1,249	1,257	1,217	1,217	43,200	1,217
2014-11-19	1,218	1,255	1,210	1,247	67,600	1,247
2014-11-18	1,211	1,224	1,202	1,206	87,200	1,206
2014-11-17	1,229	1,230	1,210	1,211	44,500	1,211
2014-11-14	1,247	1,247	1,216	1,229	75,200	1,229
2014-11-13	1,228	1,257	1,225	1,229	90,400	1,229
2014-11-12	1,289	1,289	1,226	1,232	117,400	1,232
2014-11-11	1,276	1,286	1,268	1,285	40,700	1,285
2014-11-10	1,250	1,286	1,239	1,275	165,800	1,275
2014-11-07	1,248	1,248	1,207	1,227	47,300	1,227
2014-11-06	1,286	1,286	1,231	1,248	70,000	1,248
2014-11-05	1,198	1,269	1,192	1,256	91,300	1,256
2014-11-04	1,300	1,309	1,210	1,214	110,900	1,214
2014-10-31	1,176	1,253	1,166	1,244	124,400	1,244
2014-10-30	1,160	1,193	1,158	1,179	84,800	1,179
2014-10-29	1,140	1,159	1,133	1,159	43,100	1,159
2014-10-28	1,140	1,145	1,112	1,119	41,100	1,119
2014-10-27	1,130	1,148	1,130	1,140	32,200	1,140
2014-10-24	1,122	1,144	1,117	1,128	63,800	1,128
2014-10-23	1,147	1,152	1,102	1,110	102,300	1,110
2014-10-22	1,150	1,165	1,137	1,153	121,700	1,153
2014-10-21	1,195	1,215	1,173	1,174	76,100	1,174
2014-10-20	1,177	1,228	1,177	1,211	52,500	1,211
2014-10-17	1,165	1,184	1,153	1,153	62,100	1,153
2014-10-16	1,199	1,205	1,179	1,184	43,200	1,184
2014-10-15	1,194	1,222	1,194	1,219	39,200	1,219
2014-10-14	1,150	1,202	1,133	1,194	74,200	1,194
2014-10-10	1,200	1,201	1,151	1,170	75,000	1,170
2014-10-09	1,270	1,270	1,230	1,233	50,100	1,233
2014-10-08	1,278	1,278	1,250	1,256	65,900	1,256
2014-10-07	1,283	1,305	1,254	1,298	65,600	1,298
2014-10-06	1,273	1,296	1,267	1,291	39,700	1,291
2014-10-03	1,239	1,278	1,239	1,273	61,200	1,273
2014-10-02	1,277	1,277	1,236	1,236	79,200	1,236
2014-10-01	1,331	1,332	1,292	1,296	54,500	1,296
2014-09-30	1,270	1,329	1,247	1,323	177,200	1,323
2014-09-29	1,271	1,271	1,241	1,269	91,400	1,269
2014-09-26	1,260	1,281	1,243	1,249	101,000	1,249
2014-09-25	2,558	2,560	2,515	2,521	88,300	1,260.50
2014-09-24	2,562	2,573	2,522	2,523	42,400	1,261.50
2014-09-22	2,554	2,587	2,554	2,561	21,800	1,280.50
2014-09-19	2,540	2,592	2,540	2,554	62,000	1,277
2014-09-18	2,560	2,589	2,538	2,556	39,600	1,278
2014-09-17	2,582	2,617	2,560	2,570	30,600	1,285
2014-09-16	2,620	2,633	2,574	2,580	37,800	1,290
2014-09-12	2,649	2,649	2,596	2,597	44,000	1,298.50
2014-09-11	2,673	2,679	2,594	2,599	21,300	1,299.50
2014-09-10	2,600	2,609	2,577	2,596	20,800	1,298
2014-09-09	2,635	2,635	2,541	2,557	45,400	1,278.50
2014-09-08	2,610	2,649	2,599	2,608	11,300	1,304
2014-09-05	2,705	2,705	2,583	2,595	81,700	1,297.50
2014-09-04	2,700	2,700	2,646	2,655	55,300	1,327.50
2014-09-03	2,720	2,730	2,684	2,698	38,400	1,349
2014-09-02	2,738	2,749	2,691	2,720	44,900	1,360
2014-09-01	2,729	2,738	2,715	2,729	8,700	1,364.50
2014-08-29	2,725	2,740	2,705	2,729	17,100	1,364.50
2014-08-28	2,730	2,750	2,711	2,733	23,700	1,366.50
2014-08-27	2,670	2,720	2,651	2,713	34,800	1,356.50
2014-08-26	2,660	2,683	2,636	2,647	19,600	1,323.50
2014-08-25	2,697	2,698	2,656	2,660	19,500	1,330
2014-08-22	2,710	2,715	2,640	2,654	37,400	1,327
2014-08-21	2,675	2,700	2,670	2,700	11,400	1,350
2014-08-20	2,700	2,717	2,663	2,675	13,700	1,337.50
2014-08-19	2,681	2,685	2,667	2,678	8,500	1,339
2014-08-18	2,675	2,699	2,661	2,681	12,100	1,340.50
2014-08-15	2,695	2,695	2,670	2,675	12,200	1,337.50
2014-08-14	2,679	2,704	2,679	2,695	32,000	1,347.50
2014-08-13	2,717	2,717	2,684	2,704	16,500	1,352
2014-08-12	2,700	2,721	2,682	2,701	27,600	1,350.50
2014-08-11	2,560	2,698	2,560	2,689	43,600	1,344.50
2014-08-08	2,600	2,612	2,527	2,538	31,700	1,269
2014-08-07	2,601	2,650	2,600	2,619	14,700	1,309.50
2014-08-06	2,630	2,635	2,603	2,606	17,600	1,303
2014-08-05	2,719	2,723	2,639	2,640	20,800	1,320
2014-08-04	2,700	2,700	2,680	2,680	15,800	1,340
2014-08-01	2,700	2,705	2,688	2,691	22,600	1,345.50
2014-07-31	2,718	2,741	2,706	2,708	26,600	1,354
2014-07-30	2,765	2,765	2,720	2,728	18,100	1,364
2014-07-29	2,764	2,764	2,736	2,743	27,000	1,371.50
2014-07-28	2,744	2,751	2,729	2,748	22,800	1,374
2014-07-25	2,726	2,743	2,726	2,739	13,600	1,369.50
2014-07-24	2,735	2,735	2,707	2,726	15,300	1,363
2014-07-23	2,722	2,743	2,703	2,707	24,600	1,353.50
2014-07-22	2,724	2,768	2,709	2,722	28,700	1,361
2014-07-18	2,715	2,735	2,705	2,724	31,200	1,362
2014-07-17	2,777	2,793	2,726	2,727	51,900	1,363.50
2014-07-16	2,829	2,840	2,781	2,783	37,300	1,391.50
2014-07-15	2,854	2,876	2,840	2,861	37,500	1,430.50
2014-07-14	2,840	2,863	2,823	2,854	81,100	1,427
2014-07-11	2,761	2,815	2,751	2,804	33,200	1,402
2014-07-10	2,797	2,844	2,794	2,803	84,700	1,401.50
2014-07-09	2,748	2,794	2,739	2,792	36,300	1,396
2014-07-08	2,768	2,796	2,709	2,771	48,000	1,385.50
2014-07-07	2,765	2,768	2,745	2,750	11,600	1,375
2014-07-04	2,774	2,785	2,756	2,765	27,000	1,382.50
2014-07-03	2,755	2,788	2,738	2,777	43,800	1,388.50
2014-07-02	2,759	2,772	2,731	2,744	27,200	1,372
2014-07-01	2,760	2,800	2,734	2,745	89,300	1,372.50
2014-06-30	2,765	2,828	2,752	2,789	42,400	1,394.50
2014-06-27	2,765	2,800	2,710	2,769	45,700	1,384.50
2014-06-26	2,762	2,811	2,758	2,796	34,400	1,398
2014-06-25	2,803	2,817	2,755	2,755	52,600	1,377.50
2014-06-24	2,810	2,844	2,781	2,803	94,100	1,401.50
2014-06-23	2,880	2,880	2,814	2,830	38,600	1,415
2014-06-20	2,866	2,880	2,851	2,861	53,600	1,430.50
2014-06-19	2,870	2,871	2,850	2,866	79,000	1,433
2014-06-18	2,905	2,907	2,865	2,880	67,500	1,440
2014-06-17	2,891	2,940	2,870	2,905	361,400	1,452.50
2014-06-16	2,890	2,912	2,885	2,892	103,900	1,446
2014-06-13	2,882	2,934	2,882	2,912	51,400	1,456
2014-06-12	2,888	2,940	2,871	2,920	61,100	1,460
2014-06-11	2,850	2,955	2,850	2,943	63,500	1,471.50
2014-06-10	2,900	2,955	2,882	2,890	226,600	1,445
2014-06-09	2,850	2,911	2,840	2,872	149,200	1,436
2014-06-06	2,928	3,005	2,870	2,881	70,700	1,440.50
2014-06-05	2,978	3,045	2,883	2,935	104,600	1,467.50
2014-06-04	2,805	2,982	2,771	2,946	140,300	1,473
2014-06-03	2,730	2,832	2,727	2,810	126,400	1,405
2014-06-02	2,734	2,769	2,696	2,756	265,500	1,378
2014-05-30	2,830	2,898	2,786	2,834	34,500	1,417
2014-05-29	2,761	2,803	2,756	2,786	16,300	1,393
2014-05-28	2,793	2,793	2,742	2,762	11,800	1,381
2014-05-27	2,719	2,798	2,719	2,772	20,500	1,386
2014-05-26	2,759	2,762	2,715	2,735	24,100	1,367.50
2014-05-23	2,755	2,755	2,712	2,737	26,000	1,368.50
2014-05-22	2,687	2,729	2,656	2,711	24,200	1,355.50
2014-05-21	2,658	2,674	2,575	2,638	25,800	1,319
2014-05-20	2,755	2,755	2,650	2,657	25,400	1,328.50
2014-05-19	2,808	2,865	2,710	2,714	24,400	1,357
2014-05-16	2,795	2,845	2,769	2,808	31,000	1,404
2014-05-15	2,972	3,045	2,852	2,862	50,600	1,431
2014-05-14	2,772	2,975	2,758	2,971	71,300	1,485.50
2014-05-13	2,748	2,799	2,660	2,741	42,700	1,370.50
2014-05-12	2,880	2,913	2,700	2,741	62,600	1,370.50
2014-05-09	2,820	2,978	2,820	2,963	29,600	1,481.50
2014-05-08	2,838	2,905	2,816	2,859	34,200	1,429.50
2014-05-07	2,891	2,920	2,822	2,826	31,700	1,413
2014-05-02	2,964	2,971	2,914	2,934	17,600	1,467
2014-05-01	2,935	2,962	2,891	2,941	18,300	1,470.50
2014-04-30	3,000	3,000	2,900	2,903	26,400	1,451.50
2014-04-28	2,935	2,980	2,910	2,971	21,800	1,485.50
2014-04-25	3,090	3,090	2,956	3,005	31,100	1,502.50
2014-04-24	3,090	3,130	3,045	3,065	28,100	1,532.50
2014-04-23	3,080	3,090	3,035	3,050	20,200	1,525
2014-04-22	3,070	3,070	2,993	3,030	32,600	1,515
2014-04-21	3,080	3,120	3,065	3,095	25,400	1,547.50
2014-04-18	3,055	3,055	2,983	3,035	17,200	1,517.50
2014-04-17	3,050	3,075	2,972	3,005	24,600	1,502.50
2014-04-16	3,065	3,075	2,976	3,015	39,000	1,507.50
2014-04-15	2,924	3,065	2,924	3,020	47,700	1,510
2014-04-14	2,976	2,976	2,900	2,902	58,800	1,451
2014-04-11	3,070	3,100	3,010	3,025	33,600	1,512.50
2014-04-10	3,160	3,210	3,125	3,140	28,100	1,570
2014-04-09	3,245	3,260	3,130	3,130	47,600	1,565
2014-04-08	3,290	3,345	3,255	3,270	48,200	1,635
2014-04-07	3,330	3,350	3,280	3,320	25,900	1,660
2014-04-04	3,320	3,410	3,300	3,405	37,700	1,702.50
2014-04-03	3,365	3,365	3,265	3,325	44,500	1,662.50
2014-04-02	3,385	3,385	3,290	3,300	42,700	1,650
2014-04-01	3,410	3,420	3,300	3,330	49,700	1,665
2014-03-31	3,400	3,400	3,290	3,380	50,600	1,690
2014-03-28	3,480	3,480	3,040	3,345	179,100	1,672.50
2014-03-27	3,300	3,500	3,290	3,485	68,200	1,742.50
2014-03-26	3,340	3,465	3,335	3,365	78,900	1,682.50
2014-03-25	3,345	3,445	3,240	3,270	100,900	1,635
2014-03-24	3,150	3,350	3,150	3,330	94,100	1,665
2014-03-20	3,095	3,215	3,090	3,195	102,800	1,597.50
2014-03-19	3,050	3,090	3,035	3,065	47,000	1,532.50
2014-03-18	2,900	3,025	2,900	3,005	60,500	1,502.50
2014-03-17	2,911	2,960	2,852	2,880	68,500	1,440
2014-03-14	2,913	3,040	2,901	2,911	110,200	1,455.50
2014-03-13	2,911	2,972	2,895	2,926	29,600	1,463
2014-03-12	2,980	2,994	2,895	2,910	59,900	1,455
2014-03-11	3,055	3,170	3,010	3,040	56,900	1,520
2014-03-10	3,050	3,055	2,997	3,000	14,200	1,500
2014-03-07	3,080	3,080	2,990	3,050	16,600	1,525
2014-03-06	2,972	3,090	2,957	3,060	22,800	1,530
2014-03-05	2,915	3,005	2,915	2,972	38,800	1,486
2014-03-04	2,858	2,927	2,826	2,914	45,600	1,457
2014-03-03	2,979	2,979	2,891	2,908	47,200	1,454
2014-02-28	3,015	3,015	2,980	2,998	25,900	1,499
2014-02-27	2,981	3,035	2,979	2,994	18,400	1,497
2014-02-26	2,946	3,050	2,929	3,025	25,200	1,512.50
2014-02-25	2,979	3,060	2,947	2,971	77,500	1,485.50
2014-02-24	3,080	3,080	2,960	2,978	53,100	1,489
2014-02-21	3,110	3,150	3,050	3,095	25,900	1,547.50
2014-02-20	3,180	3,180	3,060	3,080	16,900	1,540
2014-02-19	3,180	3,225	3,150	3,180	48,300	1,590
2014-02-18	3,085	3,185	3,045	3,155	59,800	1,577.50
2014-02-17	3,175	3,190	3,030	3,050	62,500	1,525
2014-02-14	3,185	3,190	3,060	3,175	69,600	1,587.50
2014-02-13	3,150	3,250	3,145	3,185	105,500	1,592.50
2014-02-12	3,080	3,145	3,060	3,100	71,600	1,550
2014-02-10	2,830	3,140	2,830	3,030	165,600	1,515
2014-02-07	2,799	2,800	2,761	2,794	24,700	1,397
2014-02-06	2,677	2,780	2,677	2,736	32,400	1,368
2014-02-05	2,762	2,810	2,674	2,713	104,100	1,356.50
2014-02-04	2,622	2,707	2,578	2,695	99,800	1,347.50
2014-02-03	2,650	2,765	2,646	2,723	47,300	1,361.50
2014-01-31	2,666	2,772	2,666	2,717	85,000	1,358.50
2014-01-30	2,749	2,756	2,602	2,611	63,900	1,305.50
2014-01-29	2,712	2,809	2,712	2,793	25,800	1,396.50
2014-01-28	2,760	2,839	2,738	2,743	28,400	1,371.50
2014-01-27	2,681	2,783	2,681	2,765	74,400	1,382.50
2014-01-24	2,791	2,865	2,780	2,789	35,200	1,394.50
2014-01-23	2,836	2,847	2,790	2,794	24,300	1,397
2014-01-22	2,875	2,920	2,839	2,871	21,300	1,435.50
2014-01-21	2,831	2,950	2,831	2,883	70,200	1,441.50
2014-01-20	2,926	2,946	2,793	2,808	47,300	1,404
2014-01-17	2,888	2,976	2,871	2,913	61,500	1,456.50
2014-01-16	2,838	2,938	2,838	2,915	60,000	1,457.50
2014-01-15	2,755	2,834	2,755	2,829	58,300	1,414.50
2014-01-14	2,730	2,779	2,730	2,746	39,200	1,373
2014-01-10	2,724	2,792	2,700	2,780	60,600	1,390
2014-01-09	2,710	2,739	2,704	2,724	53,400	1,362
2014-01-08	2,606	2,750	2,577	2,745	79,900	1,372.50
2014-01-07	2,585	2,607	2,550	2,570	54,200	1,285
2014-01-06	2,620	2,659	2,610	2,627	32,100	1,313.50

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 [2014年度]

6333 (株)帝国電機製作所の時系列データ [2014年度]