1. HOME >
  2. 株価時系列 >
  3. 6333 >
  4. 2019年

6333 (株)帝国電機製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4581,4621,4431,45119,7001,451
2019-12-271,4231,4621,4201,45839,2001,458
2019-12-261,4301,4371,4151,42431,6001,424
2019-12-251,4281,4461,4211,43038,1001,430
2019-12-241,4441,4461,4221,43738,6001,437
2019-12-231,4371,4581,4091,44649,4001,446
2019-12-201,4201,4501,4151,42666,4001,426
2019-12-191,3971,4201,3911,41934,2001,419
2019-12-181,3811,4051,3771,39964,0001,399
2019-12-171,4001,4101,3811,39695,7001,396
2019-12-161,4041,4041,3621,38863,4001,388
2019-12-131,4111,4201,3921,40490,9001,404
2019-12-121,4101,4161,3881,39248,1001,392
2019-12-111,4051,4121,3941,40122,3001,401
2019-12-101,4121,4201,3941,40536,0001,405
2019-12-091,4131,4301,4031,41251,5001,412
2019-12-061,3681,4061,3651,39189,1001,391
2019-12-051,3521,3731,3471,36354,2001,363
2019-12-041,3231,3551,2931,34864,3001,348
2019-12-031,3131,3341,2981,32635,3001,326
2019-12-021,3411,3501,3181,32252,7001,322
2019-11-291,3371,3391,3171,33142,0001,331
2019-11-281,3491,3491,3321,33728,7001,337
2019-11-271,3531,3641,3281,33660,7001,336
2019-11-261,3591,3721,3341,33627,8001,336
2019-11-251,3181,3561,3181,35641,2001,356
2019-11-221,3251,3301,3041,30549,3001,305
2019-11-211,3331,3361,3011,31730,8001,317
2019-11-201,2951,3141,2851,31442,3001,314
2019-11-191,3051,3251,2981,30621,6001,306
2019-11-181,3361,3361,3031,30643,0001,306
2019-11-151,2931,3201,2931,31333,3001,313
2019-11-141,3061,3181,2881,29333,7001,293
2019-11-131,3261,3261,2681,32191,7001,321
2019-11-121,3851,3911,3021,325114,8001,325
2019-11-111,4501,4511,3801,38592,8001,385
2019-11-081,3491,3791,3311,36082,3001,360
2019-11-071,3281,3411,3121,33045,4001,330
2019-11-061,3001,3181,2981,31846,9001,318
2019-11-051,2701,2951,2701,29546,9001,295
2019-11-011,2691,2751,2591,27025,4001,270
2019-10-311,2581,2761,2501,26935,3001,269
2019-10-301,3011,3031,2631,264166,5001,264
2019-10-291,2951,3101,2831,29281,5001,292
2019-10-281,2601,2931,2531,28672,7001,286
2019-10-251,2571,2681,2451,25956,8001,259
2019-10-241,2501,2541,2411,24125,3001,241
2019-10-231,2461,2521,2281,24532,9001,245
2019-10-211,2251,2481,2251,23234,3001,232
2019-10-181,2431,2491,2051,21549,0001,215
2019-10-171,2601,2601,2301,23039,4001,230
2019-10-161,2441,2691,2351,26082,6001,260
2019-10-151,2301,2561,2211,22151,0001,221
2019-10-111,1911,2201,1591,21162,7001,211
2019-10-101,2141,2141,1831,18821,6001,188
2019-10-091,1951,2351,1861,21768,5001,217
2019-10-081,1981,2191,1851,20653,1001,206
2019-10-071,1781,1851,1621,18536,3001,185
2019-10-041,1341,1731,1311,16632,2001,166
2019-10-031,1511,1521,1311,14954,8001,149
2019-10-021,1961,1981,1751,17847,8001,178
2019-10-01---1,177-1,177
2019-09-301,1751,1941,1681,17739,7001,177
2019-09-271,2301,2301,1811,20258,8001,202
2019-09-261,2141,2291,2091,22675,1001,226
2019-09-251,2041,2071,1811,19628,4001,196
2019-09-241,2121,2351,1991,20944,1001,209
2019-09-201,2171,2201,1961,21250,7001,212
2019-09-191,2251,2331,2131,21731,1001,217
2019-09-181,1921,2311,1901,21359,6001,213
2019-09-171,1781,1931,1581,18555,5001,185
2019-09-131,1931,1961,1751,18283,8001,182
2019-09-121,1801,1971,1781,19035,1001,190
2019-09-111,1391,1721,1331,16948,8001,169
2019-09-101,1461,1521,1291,15142,6001,151
2019-09-091,1221,1461,1061,14152,3001,141
2019-09-061,1241,1241,1001,11895,1001,118
2019-09-051,1051,1291,0981,12839,5001,128
2019-09-041,1061,1181,0901,09058,3001,090
2019-09-031,1301,1471,1281,13619,0001,136
2019-09-021,1141,1451,1061,13037,1001,130
2019-08-301,1061,1171,1031,11457,3001,114
2019-08-291,0811,1001,0801,09926,3001,099
2019-08-281,0921,0931,0711,07734,2001,077
2019-08-271,1171,1231,1001,10032,0001,100
2019-08-261,1071,1081,0991,10561,5001,105
2019-08-231,1301,1361,1231,12718,3001,127
2019-08-221,1471,1541,1281,12827,1001,128
2019-08-211,1451,1541,1341,14722,4001,147
2019-08-201,1461,1601,1311,15923,6001,159
2019-08-191,1371,1431,1111,14021,1001,140
2019-08-161,1141,1301,1001,12247,5001,122
2019-08-151,1231,1401,1101,12027,3001,120
2019-08-141,1311,1541,1211,15340,8001,153
2019-08-131,1201,1801,1011,11184,0001,111
2019-08-091,1001,1151,0851,09059,7001,090
2019-08-081,0901,1051,0751,09556,3001,095
2019-08-071,1011,1181,0981,10148,3001,101
2019-08-061,0511,1091,0511,10962,9001,109
2019-08-051,1321,1321,0931,11941,3001,119
2019-08-021,1711,1711,1301,14389,3001,143
2019-08-011,1911,2081,1831,19222,3001,192
2019-07-311,2141,2141,1891,19126,3001,191
2019-07-301,2201,2351,2161,22730,7001,227
2019-07-291,2001,2311,1851,21648,8001,216
2019-07-261,2091,2091,1951,20017,8001,200
2019-07-251,2031,2161,1961,21436,2001,214
2019-07-241,1981,2091,1891,20818,1001,208
2019-07-231,1841,2061,1811,19323,2001,193
2019-07-221,1881,1941,1781,19032,6001,190
2019-07-191,1931,2071,1831,19435,5001,194
2019-07-181,2351,2351,1871,19350,8001,193
2019-07-171,2301,2511,2241,22956,4001,229
2019-07-161,2471,2651,2091,22190,3001,221
2019-07-121,2391,2491,2311,24742,4001,247
2019-07-111,2161,2471,2101,24077,7001,240
2019-07-101,2071,2131,1821,20181,4001,201
2019-07-091,2561,2561,2061,21276,7001,212
2019-07-081,2701,2701,2401,25344,3001,253
2019-07-051,2631,2771,2541,27255,3001,272
2019-07-041,2801,2821,2631,27141,6001,271
2019-07-031,2801,2871,2651,28258,6001,282
2019-07-021,2611,2871,2391,27878,4001,278
2019-07-011,2551,2841,2551,270108,2001,270
2019-06-281,2611,2831,2561,26758,3001,267
2019-06-271,2321,2721,2321,26844,2001,268
2019-06-261,2411,2531,2301,23051,9001,230
2019-06-251,2501,2551,2381,24142,1001,241
2019-06-241,2551,2811,2211,27172,5001,271
2019-06-211,2341,2681,2251,26763,0001,267
2019-06-201,2311,2381,2111,23449,5001,234
2019-06-191,2351,2501,2321,23557,7001,235
2019-06-181,2501,2501,2021,215109,0001,215
2019-06-171,2611,2751,2391,26464,4001,264
2019-06-141,2651,2691,2261,25484,3001,254
2019-06-131,2651,2751,2401,26278,2001,262
2019-06-121,2371,2881,2371,27967,9001,279
2019-06-111,2651,2651,2311,24883,8001,248
2019-06-101,2421,2931,2351,265156,9001,265
2019-06-071,2151,2371,2021,212172,6001,212
2019-06-061,1991,2401,1981,207115,3001,207
2019-06-051,1951,2171,1811,20389,6001,203
2019-06-041,1821,1821,1501,17364,9001,173
2019-06-031,1841,1841,1571,17688,0001,176
2019-05-311,2051,2301,1741,190101,5001,190
2019-05-301,2081,2161,1831,21328,7001,213
2019-05-291,1821,2111,1761,20748,8001,207
2019-05-281,1891,2121,1771,19752,0001,197
2019-05-271,1921,2001,1771,18843,1001,188
2019-05-241,1281,1791,1141,17942,1001,179
2019-05-231,1601,1601,1251,13260,0001,132
2019-05-221,1861,1871,1471,16061,5001,160
2019-05-211,2131,2181,1781,18062,9001,180
2019-05-201,2091,2321,2001,22671,6001,226
2019-05-171,2051,2181,2001,21077,9001,210
2019-05-161,2021,2081,1831,19498,8001,194
2019-05-151,1841,2131,1821,196183,7001,196
2019-05-141,1701,1951,1201,172346,6001,172
2019-05-131,0511,0651,0411,05085,1001,050
2019-05-101,0381,0611,0331,05196,2001,051
2019-05-091,0651,0681,0301,04185,6001,041
2019-05-081,0801,0821,0571,073129,5001,073
2019-05-071,1251,1251,0911,09191,4001,091
2019-04-261,1161,1321,1151,12972,8001,129
2019-04-251,1151,1291,1111,11885,2001,118
2019-04-241,1251,1461,1151,11582,9001,115
2019-04-231,1211,1451,1201,12580,6001,125
2019-04-221,1281,1431,1171,12971,2001,129
2019-04-191,1241,1431,1131,13766,8001,137
2019-04-181,1471,1501,1051,115111,3001,115
2019-04-171,1421,1601,1421,15659,4001,156
2019-04-161,1681,1801,1331,145140,0001,145
2019-04-151,1751,1931,1691,17263,9001,172
2019-04-121,1911,1911,1551,16942,4001,169
2019-04-111,1921,1931,1611,17971,8001,179
2019-04-101,2001,2021,1881,19638,6001,196
2019-04-091,2011,2131,1921,20984,0001,209
2019-04-081,2191,2191,1911,206105,6001,206
2019-04-051,2581,2581,2021,221151,3001,221
2019-04-041,2341,2711,2091,260283,3001,260
2019-04-031,1331,2451,1231,244267,6001,244
2019-04-021,1551,1571,1421,14370,9001,143
2019-04-011,1281,1591,1271,15058,3001,150
2019-03-291,1201,1281,1061,12474,9001,124
2019-03-281,1321,1461,1101,11197,5001,111
2019-03-271,1131,1551,1131,15179,2001,151
2019-03-261,1251,1421,1231,135263,3001,135
2019-03-251,1291,1291,1171,123190,5001,123
2019-03-221,1181,1611,1181,158199,3001,158
2019-03-201,1151,1391,1061,117198,2001,117
2019-03-191,1251,1511,1191,142147,8001,142
2019-03-181,1401,1611,1141,114159,6001,114
2019-03-151,1181,1591,1061,150213,2001,150
2019-03-141,1101,1371,0921,132115,7001,132
2019-03-131,0961,1191,0951,110101,3001,110
2019-03-121,1021,1101,0841,094198,9001,094
2019-03-111,0941,1081,0821,10291,1001,102
2019-03-081,1011,1281,0941,106177,7001,106
2019-03-071,1381,1641,1141,131238,1001,131
2019-03-061,1931,2011,1881,19257,2001,192
2019-03-051,2041,2041,1681,199166,1001,199
2019-03-041,1981,2131,1871,20994,2001,209
2019-03-011,2211,2231,1941,196130,4001,196
2019-02-281,2411,2461,2261,226111,4001,226
2019-02-271,2621,2751,2281,267133,5001,267
2019-02-261,2751,3181,2591,300223,3001,300
2019-02-251,2431,2791,2291,27598,7001,275
2019-02-221,2241,2391,2221,23855,2001,238
2019-02-211,2051,2261,1851,22275,5001,222
2019-02-201,2251,2381,1991,20556,8001,205
2019-02-191,2261,2311,1831,225112,9001,225
2019-02-181,2051,2401,1941,240102,0001,240
2019-02-151,1701,1921,1571,186111,6001,186
2019-02-141,1951,1971,1471,171145,4001,171
2019-02-131,2011,2031,1801,19666,8001,196
2019-02-121,1711,2141,1621,21486,3001,214
2019-02-081,1831,2121,1781,20761,8001,207
2019-02-071,1871,2021,1641,19762,1001,197
2019-02-061,2191,2261,1891,19638,1001,196
2019-02-051,2151,2181,1941,21062,0001,210
2019-02-041,2281,2481,2111,215146,0001,215
2019-02-011,2031,2241,1961,21543,2001,215
2019-01-311,2031,2101,1861,20358,5001,203
2019-01-301,2091,2181,1951,19961,5001,199
2019-01-291,2061,2171,1911,21732,6001,217
2019-01-281,2101,2311,1931,21747,7001,217
2019-01-251,1981,2371,1921,21562,3001,215
2019-01-241,1921,2151,1841,19234,7001,192
2019-01-231,1801,1991,1761,18776,8001,187
2019-01-221,2091,2091,1611,185142,3001,185
2019-01-211,2481,2561,1971,209191,0001,209
2019-01-181,2561,2971,2351,24868,3001,248
2019-01-171,2661,2891,2431,25565,8001,255
2019-01-161,2811,2811,2481,26557,0001,265
2019-01-151,2821,3051,2621,29423,1001,294
2019-01-111,2541,3091,2421,27664,2001,276
2019-01-101,2401,2411,1761,23088,3001,230
2019-01-091,2611,2681,2151,25346,8001,253
2019-01-081,2471,2611,2301,25453,6001,254
2019-01-071,2311,2461,2121,24159,4001,241
2019-01-041,2331,2331,1781,19959,3001,199

分割・併合履歴 ： [2014-09-26]1株→2株