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
2014-12-301,3351,3351,3131,31922,9001,319
2014-12-291,3431,3471,3301,34254,7001,342
2014-12-261,3351,3421,3261,33360,0001,333
2014-12-251,3301,3371,3211,33158,2001,331
2014-12-241,3241,3331,3111,32635,1001,326
2014-12-221,3151,3261,2891,30941,0001,309
2014-12-191,3161,3251,2981,30885,7001,308
2014-12-181,3401,3401,2911,302123,8001,302
2014-12-171,2851,3281,2801,31093,9001,310
2014-12-161,3511,3611,2861,298141,9001,298
2014-12-151,3521,3961,3521,36854,3001,368
2014-12-121,3771,3981,3761,38089,0001,380
2014-12-111,3771,4001,3721,39588,9001,395
2014-12-101,3901,4301,3701,422135,2001,422
2014-12-091,4441,4761,3501,392210,5001,392
2014-12-081,4211,4451,4001,443256,2001,443
2014-12-051,3271,3931,3261,392164,6001,392
2014-12-041,3501,3501,3341,34062,3001,340
2014-12-031,3101,3471,3101,340105,3001,340
2014-12-021,3201,3291,2921,320117,9001,320
2014-12-011,3481,3591,3261,335102,3001,335
2014-11-281,3051,3441,3051,339128,9001,339
2014-11-271,2801,3091,2701,29873,6001,298
2014-11-261,2601,2951,2601,289133,7001,289
2014-11-251,2301,2921,2261,290167,8001,290
2014-11-211,2101,2281,2011,21473,8001,214
2014-11-201,2491,2571,2171,21743,2001,217
2014-11-191,2181,2551,2101,24767,6001,247
2014-11-181,2111,2241,2021,20687,2001,206
2014-11-171,2291,2301,2101,21144,5001,211
2014-11-141,2471,2471,2161,22975,2001,229
2014-11-131,2281,2571,2251,22990,4001,229
2014-11-121,2891,2891,2261,232117,4001,232
2014-11-111,2761,2861,2681,28540,7001,285
2014-11-101,2501,2861,2391,275165,8001,275
2014-11-071,2481,2481,2071,22747,3001,227
2014-11-061,2861,2861,2311,24870,0001,248
2014-11-051,1981,2691,1921,25691,3001,256
2014-11-041,3001,3091,2101,214110,9001,214
2014-10-311,1761,2531,1661,244124,4001,244
2014-10-301,1601,1931,1581,17984,8001,179
2014-10-291,1401,1591,1331,15943,1001,159
2014-10-281,1401,1451,1121,11941,1001,119
2014-10-271,1301,1481,1301,14032,2001,140
2014-10-241,1221,1441,1171,12863,8001,128
2014-10-231,1471,1521,1021,110102,3001,110
2014-10-221,1501,1651,1371,153121,7001,153
2014-10-211,1951,2151,1731,17476,1001,174
2014-10-201,1771,2281,1771,21152,5001,211
2014-10-171,1651,1841,1531,15362,1001,153
2014-10-161,1991,2051,1791,18443,2001,184
2014-10-151,1941,2221,1941,21939,2001,219
2014-10-141,1501,2021,1331,19474,2001,194
2014-10-101,2001,2011,1511,17075,0001,170
2014-10-091,2701,2701,2301,23350,1001,233
2014-10-081,2781,2781,2501,25665,9001,256
2014-10-071,2831,3051,2541,29865,6001,298
2014-10-061,2731,2961,2671,29139,7001,291
2014-10-031,2391,2781,2391,27361,2001,273
2014-10-021,2771,2771,2361,23679,2001,236
2014-10-011,3311,3321,2921,29654,5001,296
2014-09-301,2701,3291,2471,323177,2001,323
2014-09-291,2711,2711,2411,26991,4001,269
2014-09-261,2601,2811,2431,249101,0001,249
2014-09-252,5582,5602,5152,52188,3001,260.50
2014-09-242,5622,5732,5222,52342,4001,261.50
2014-09-222,5542,5872,5542,56121,8001,280.50
2014-09-192,5402,5922,5402,55462,0001,277
2014-09-182,5602,5892,5382,55639,6001,278
2014-09-172,5822,6172,5602,57030,6001,285
2014-09-162,6202,6332,5742,58037,8001,290
2014-09-122,6492,6492,5962,59744,0001,298.50
2014-09-112,6732,6792,5942,59921,3001,299.50
2014-09-102,6002,6092,5772,59620,8001,298
2014-09-092,6352,6352,5412,55745,4001,278.50
2014-09-082,6102,6492,5992,60811,3001,304
2014-09-052,7052,7052,5832,59581,7001,297.50
2014-09-042,7002,7002,6462,65555,3001,327.50
2014-09-032,7202,7302,6842,69838,4001,349
2014-09-022,7382,7492,6912,72044,9001,360
2014-09-012,7292,7382,7152,7298,7001,364.50
2014-08-292,7252,7402,7052,72917,1001,364.50
2014-08-282,7302,7502,7112,73323,7001,366.50
2014-08-272,6702,7202,6512,71334,8001,356.50
2014-08-262,6602,6832,6362,64719,6001,323.50
2014-08-252,6972,6982,6562,66019,5001,330
2014-08-222,7102,7152,6402,65437,4001,327
2014-08-212,6752,7002,6702,70011,4001,350
2014-08-202,7002,7172,6632,67513,7001,337.50
2014-08-192,6812,6852,6672,6788,5001,339
2014-08-182,6752,6992,6612,68112,1001,340.50
2014-08-152,6952,6952,6702,67512,2001,337.50
2014-08-142,6792,7042,6792,69532,0001,347.50
2014-08-132,7172,7172,6842,70416,5001,352
2014-08-122,7002,7212,6822,70127,6001,350.50
2014-08-112,5602,6982,5602,68943,6001,344.50
2014-08-082,6002,6122,5272,53831,7001,269
2014-08-072,6012,6502,6002,61914,7001,309.50
2014-08-062,6302,6352,6032,60617,6001,303
2014-08-052,7192,7232,6392,64020,8001,320
2014-08-042,7002,7002,6802,68015,8001,340
2014-08-012,7002,7052,6882,69122,6001,345.50
2014-07-312,7182,7412,7062,70826,6001,354
2014-07-302,7652,7652,7202,72818,1001,364
2014-07-292,7642,7642,7362,74327,0001,371.50
2014-07-282,7442,7512,7292,74822,8001,374
2014-07-252,7262,7432,7262,73913,6001,369.50
2014-07-242,7352,7352,7072,72615,3001,363
2014-07-232,7222,7432,7032,70724,6001,353.50
2014-07-222,7242,7682,7092,72228,7001,361
2014-07-182,7152,7352,7052,72431,2001,362
2014-07-172,7772,7932,7262,72751,9001,363.50
2014-07-162,8292,8402,7812,78337,3001,391.50
2014-07-152,8542,8762,8402,86137,5001,430.50
2014-07-142,8402,8632,8232,85481,1001,427
2014-07-112,7612,8152,7512,80433,2001,402
2014-07-102,7972,8442,7942,80384,7001,401.50
2014-07-092,7482,7942,7392,79236,3001,396
2014-07-082,7682,7962,7092,77148,0001,385.50
2014-07-072,7652,7682,7452,75011,6001,375
2014-07-042,7742,7852,7562,76527,0001,382.50
2014-07-032,7552,7882,7382,77743,8001,388.50
2014-07-022,7592,7722,7312,74427,2001,372
2014-07-012,7602,8002,7342,74589,3001,372.50
2014-06-302,7652,8282,7522,78942,4001,394.50
2014-06-272,7652,8002,7102,76945,7001,384.50
2014-06-262,7622,8112,7582,79634,4001,398
2014-06-252,8032,8172,7552,75552,6001,377.50
2014-06-242,8102,8442,7812,80394,1001,401.50
2014-06-232,8802,8802,8142,83038,6001,415
2014-06-202,8662,8802,8512,86153,6001,430.50
2014-06-192,8702,8712,8502,86679,0001,433
2014-06-182,9052,9072,8652,88067,5001,440
2014-06-172,8912,9402,8702,905361,4001,452.50
2014-06-162,8902,9122,8852,892103,9001,446
2014-06-132,8822,9342,8822,91251,4001,456
2014-06-122,8882,9402,8712,92061,1001,460
2014-06-112,8502,9552,8502,94363,5001,471.50
2014-06-102,9002,9552,8822,890226,6001,445
2014-06-092,8502,9112,8402,872149,2001,436
2014-06-062,9283,0052,8702,88170,7001,440.50
2014-06-052,9783,0452,8832,935104,6001,467.50
2014-06-042,8052,9822,7712,946140,3001,473
2014-06-032,7302,8322,7272,810126,4001,405
2014-06-022,7342,7692,6962,756265,5001,378
2014-05-302,8302,8982,7862,83434,5001,417
2014-05-292,7612,8032,7562,78616,3001,393
2014-05-282,7932,7932,7422,76211,8001,381
2014-05-272,7192,7982,7192,77220,5001,386
2014-05-262,7592,7622,7152,73524,1001,367.50
2014-05-232,7552,7552,7122,73726,0001,368.50
2014-05-222,6872,7292,6562,71124,2001,355.50
2014-05-212,6582,6742,5752,63825,8001,319
2014-05-202,7552,7552,6502,65725,4001,328.50
2014-05-192,8082,8652,7102,71424,4001,357
2014-05-162,7952,8452,7692,80831,0001,404
2014-05-152,9723,0452,8522,86250,6001,431
2014-05-142,7722,9752,7582,97171,3001,485.50
2014-05-132,7482,7992,6602,74142,7001,370.50
2014-05-122,8802,9132,7002,74162,6001,370.50
2014-05-092,8202,9782,8202,96329,6001,481.50
2014-05-082,8382,9052,8162,85934,2001,429.50
2014-05-072,8912,9202,8222,82631,7001,413
2014-05-022,9642,9712,9142,93417,6001,467
2014-05-012,9352,9622,8912,94118,3001,470.50
2014-04-303,0003,0002,9002,90326,4001,451.50
2014-04-282,9352,9802,9102,97121,8001,485.50
2014-04-253,0903,0902,9563,00531,1001,502.50
2014-04-243,0903,1303,0453,06528,1001,532.50
2014-04-233,0803,0903,0353,05020,2001,525
2014-04-223,0703,0702,9933,03032,6001,515
2014-04-213,0803,1203,0653,09525,4001,547.50
2014-04-183,0553,0552,9833,03517,2001,517.50
2014-04-173,0503,0752,9723,00524,6001,502.50
2014-04-163,0653,0752,9763,01539,0001,507.50
2014-04-152,9243,0652,9243,02047,7001,510
2014-04-142,9762,9762,9002,90258,8001,451
2014-04-113,0703,1003,0103,02533,6001,512.50
2014-04-103,1603,2103,1253,14028,1001,570
2014-04-093,2453,2603,1303,13047,6001,565
2014-04-083,2903,3453,2553,27048,2001,635
2014-04-073,3303,3503,2803,32025,9001,660
2014-04-043,3203,4103,3003,40537,7001,702.50
2014-04-033,3653,3653,2653,32544,5001,662.50
2014-04-023,3853,3853,2903,30042,7001,650
2014-04-013,4103,4203,3003,33049,7001,665
2014-03-313,4003,4003,2903,38050,6001,690
2014-03-283,4803,4803,0403,345179,1001,672.50
2014-03-273,3003,5003,2903,48568,2001,742.50
2014-03-263,3403,4653,3353,36578,9001,682.50
2014-03-253,3453,4453,2403,270100,9001,635
2014-03-243,1503,3503,1503,33094,1001,665
2014-03-203,0953,2153,0903,195102,8001,597.50
2014-03-193,0503,0903,0353,06547,0001,532.50
2014-03-182,9003,0252,9003,00560,5001,502.50
2014-03-172,9112,9602,8522,88068,5001,440
2014-03-142,9133,0402,9012,911110,2001,455.50
2014-03-132,9112,9722,8952,92629,6001,463
2014-03-122,9802,9942,8952,91059,9001,455
2014-03-113,0553,1703,0103,04056,9001,520
2014-03-103,0503,0552,9973,00014,2001,500
2014-03-073,0803,0802,9903,05016,6001,525
2014-03-062,9723,0902,9573,06022,8001,530
2014-03-052,9153,0052,9152,97238,8001,486
2014-03-042,8582,9272,8262,91445,6001,457
2014-03-032,9792,9792,8912,90847,2001,454
2014-02-283,0153,0152,9802,99825,9001,499
2014-02-272,9813,0352,9792,99418,4001,497
2014-02-262,9463,0502,9293,02525,2001,512.50
2014-02-252,9793,0602,9472,97177,5001,485.50
2014-02-243,0803,0802,9602,97853,1001,489
2014-02-213,1103,1503,0503,09525,9001,547.50
2014-02-203,1803,1803,0603,08016,9001,540
2014-02-193,1803,2253,1503,18048,3001,590
2014-02-183,0853,1853,0453,15559,8001,577.50
2014-02-173,1753,1903,0303,05062,5001,525
2014-02-143,1853,1903,0603,17569,6001,587.50
2014-02-133,1503,2503,1453,185105,5001,592.50
2014-02-123,0803,1453,0603,10071,6001,550
2014-02-102,8303,1402,8303,030165,6001,515
2014-02-072,7992,8002,7612,79424,7001,397
2014-02-062,6772,7802,6772,73632,4001,368
2014-02-052,7622,8102,6742,713104,1001,356.50
2014-02-042,6222,7072,5782,69599,8001,347.50
2014-02-032,6502,7652,6462,72347,3001,361.50
2014-01-312,6662,7722,6662,71785,0001,358.50
2014-01-302,7492,7562,6022,61163,9001,305.50
2014-01-292,7122,8092,7122,79325,8001,396.50
2014-01-282,7602,8392,7382,74328,4001,371.50
2014-01-272,6812,7832,6812,76574,4001,382.50
2014-01-242,7912,8652,7802,78935,2001,394.50
2014-01-232,8362,8472,7902,79424,3001,397
2014-01-222,8752,9202,8392,87121,3001,435.50
2014-01-212,8312,9502,8312,88370,2001,441.50
2014-01-202,9262,9462,7932,80847,3001,404
2014-01-172,8882,9762,8712,91361,5001,456.50
2014-01-162,8382,9382,8382,91560,0001,457.50
2014-01-152,7552,8342,7552,82958,3001,414.50
2014-01-142,7302,7792,7302,74639,2001,373
2014-01-102,7242,7922,7002,78060,6001,390
2014-01-092,7102,7392,7042,72453,4001,362
2014-01-082,6062,7502,5772,74579,9001,372.50
2014-01-072,5852,6072,5502,57054,2001,285
2014-01-062,6202,6592,6102,62732,1001,313.50

分割・併合履歴 : [2014-09-26]1株→2株