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
2019-12-30	1,458	1,462	1,443	1,451	19,700	1,451
2019-12-27	1,423	1,462	1,420	1,458	39,200	1,458
2019-12-26	1,430	1,437	1,415	1,424	31,600	1,424
2019-12-25	1,428	1,446	1,421	1,430	38,100	1,430
2019-12-24	1,444	1,446	1,422	1,437	38,600	1,437
2019-12-23	1,437	1,458	1,409	1,446	49,400	1,446
2019-12-20	1,420	1,450	1,415	1,426	66,400	1,426
2019-12-19	1,397	1,420	1,391	1,419	34,200	1,419
2019-12-18	1,381	1,405	1,377	1,399	64,000	1,399
2019-12-17	1,400	1,410	1,381	1,396	95,700	1,396
2019-12-16	1,404	1,404	1,362	1,388	63,400	1,388
2019-12-13	1,411	1,420	1,392	1,404	90,900	1,404
2019-12-12	1,410	1,416	1,388	1,392	48,100	1,392
2019-12-11	1,405	1,412	1,394	1,401	22,300	1,401
2019-12-10	1,412	1,420	1,394	1,405	36,000	1,405
2019-12-09	1,413	1,430	1,403	1,412	51,500	1,412
2019-12-06	1,368	1,406	1,365	1,391	89,100	1,391
2019-12-05	1,352	1,373	1,347	1,363	54,200	1,363
2019-12-04	1,323	1,355	1,293	1,348	64,300	1,348
2019-12-03	1,313	1,334	1,298	1,326	35,300	1,326
2019-12-02	1,341	1,350	1,318	1,322	52,700	1,322
2019-11-29	1,337	1,339	1,317	1,331	42,000	1,331
2019-11-28	1,349	1,349	1,332	1,337	28,700	1,337
2019-11-27	1,353	1,364	1,328	1,336	60,700	1,336
2019-11-26	1,359	1,372	1,334	1,336	27,800	1,336
2019-11-25	1,318	1,356	1,318	1,356	41,200	1,356
2019-11-22	1,325	1,330	1,304	1,305	49,300	1,305
2019-11-21	1,333	1,336	1,301	1,317	30,800	1,317
2019-11-20	1,295	1,314	1,285	1,314	42,300	1,314
2019-11-19	1,305	1,325	1,298	1,306	21,600	1,306
2019-11-18	1,336	1,336	1,303	1,306	43,000	1,306
2019-11-15	1,293	1,320	1,293	1,313	33,300	1,313
2019-11-14	1,306	1,318	1,288	1,293	33,700	1,293
2019-11-13	1,326	1,326	1,268	1,321	91,700	1,321
2019-11-12	1,385	1,391	1,302	1,325	114,800	1,325
2019-11-11	1,450	1,451	1,380	1,385	92,800	1,385
2019-11-08	1,349	1,379	1,331	1,360	82,300	1,360
2019-11-07	1,328	1,341	1,312	1,330	45,400	1,330
2019-11-06	1,300	1,318	1,298	1,318	46,900	1,318
2019-11-05	1,270	1,295	1,270	1,295	46,900	1,295
2019-11-01	1,269	1,275	1,259	1,270	25,400	1,270
2019-10-31	1,258	1,276	1,250	1,269	35,300	1,269
2019-10-30	1,301	1,303	1,263	1,264	166,500	1,264
2019-10-29	1,295	1,310	1,283	1,292	81,500	1,292
2019-10-28	1,260	1,293	1,253	1,286	72,700	1,286
2019-10-25	1,257	1,268	1,245	1,259	56,800	1,259
2019-10-24	1,250	1,254	1,241	1,241	25,300	1,241
2019-10-23	1,246	1,252	1,228	1,245	32,900	1,245
2019-10-21	1,225	1,248	1,225	1,232	34,300	1,232
2019-10-18	1,243	1,249	1,205	1,215	49,000	1,215
2019-10-17	1,260	1,260	1,230	1,230	39,400	1,230
2019-10-16	1,244	1,269	1,235	1,260	82,600	1,260
2019-10-15	1,230	1,256	1,221	1,221	51,000	1,221
2019-10-11	1,191	1,220	1,159	1,211	62,700	1,211
2019-10-10	1,214	1,214	1,183	1,188	21,600	1,188
2019-10-09	1,195	1,235	1,186	1,217	68,500	1,217
2019-10-08	1,198	1,219	1,185	1,206	53,100	1,206
2019-10-07	1,178	1,185	1,162	1,185	36,300	1,185
2019-10-04	1,134	1,173	1,131	1,166	32,200	1,166
2019-10-03	1,151	1,152	1,131	1,149	54,800	1,149
2019-10-02	1,196	1,198	1,175	1,178	47,800	1,178
2019-10-01	-	-	-	1,177	-	1,177
2019-09-30	1,175	1,194	1,168	1,177	39,700	1,177
2019-09-27	1,230	1,230	1,181	1,202	58,800	1,202
2019-09-26	1,214	1,229	1,209	1,226	75,100	1,226
2019-09-25	1,204	1,207	1,181	1,196	28,400	1,196
2019-09-24	1,212	1,235	1,199	1,209	44,100	1,209
2019-09-20	1,217	1,220	1,196	1,212	50,700	1,212
2019-09-19	1,225	1,233	1,213	1,217	31,100	1,217
2019-09-18	1,192	1,231	1,190	1,213	59,600	1,213
2019-09-17	1,178	1,193	1,158	1,185	55,500	1,185
2019-09-13	1,193	1,196	1,175	1,182	83,800	1,182
2019-09-12	1,180	1,197	1,178	1,190	35,100	1,190
2019-09-11	1,139	1,172	1,133	1,169	48,800	1,169
2019-09-10	1,146	1,152	1,129	1,151	42,600	1,151
2019-09-09	1,122	1,146	1,106	1,141	52,300	1,141
2019-09-06	1,124	1,124	1,100	1,118	95,100	1,118
2019-09-05	1,105	1,129	1,098	1,128	39,500	1,128
2019-09-04	1,106	1,118	1,090	1,090	58,300	1,090
2019-09-03	1,130	1,147	1,128	1,136	19,000	1,136
2019-09-02	1,114	1,145	1,106	1,130	37,100	1,130
2019-08-30	1,106	1,117	1,103	1,114	57,300	1,114
2019-08-29	1,081	1,100	1,080	1,099	26,300	1,099
2019-08-28	1,092	1,093	1,071	1,077	34,200	1,077
2019-08-27	1,117	1,123	1,100	1,100	32,000	1,100
2019-08-26	1,107	1,108	1,099	1,105	61,500	1,105
2019-08-23	1,130	1,136	1,123	1,127	18,300	1,127
2019-08-22	1,147	1,154	1,128	1,128	27,100	1,128
2019-08-21	1,145	1,154	1,134	1,147	22,400	1,147
2019-08-20	1,146	1,160	1,131	1,159	23,600	1,159
2019-08-19	1,137	1,143	1,111	1,140	21,100	1,140
2019-08-16	1,114	1,130	1,100	1,122	47,500	1,122
2019-08-15	1,123	1,140	1,110	1,120	27,300	1,120
2019-08-14	1,131	1,154	1,121	1,153	40,800	1,153
2019-08-13	1,120	1,180	1,101	1,111	84,000	1,111
2019-08-09	1,100	1,115	1,085	1,090	59,700	1,090
2019-08-08	1,090	1,105	1,075	1,095	56,300	1,095
2019-08-07	1,101	1,118	1,098	1,101	48,300	1,101
2019-08-06	1,051	1,109	1,051	1,109	62,900	1,109
2019-08-05	1,132	1,132	1,093	1,119	41,300	1,119
2019-08-02	1,171	1,171	1,130	1,143	89,300	1,143
2019-08-01	1,191	1,208	1,183	1,192	22,300	1,192
2019-07-31	1,214	1,214	1,189	1,191	26,300	1,191
2019-07-30	1,220	1,235	1,216	1,227	30,700	1,227
2019-07-29	1,200	1,231	1,185	1,216	48,800	1,216
2019-07-26	1,209	1,209	1,195	1,200	17,800	1,200
2019-07-25	1,203	1,216	1,196	1,214	36,200	1,214
2019-07-24	1,198	1,209	1,189	1,208	18,100	1,208
2019-07-23	1,184	1,206	1,181	1,193	23,200	1,193
2019-07-22	1,188	1,194	1,178	1,190	32,600	1,190
2019-07-19	1,193	1,207	1,183	1,194	35,500	1,194
2019-07-18	1,235	1,235	1,187	1,193	50,800	1,193
2019-07-17	1,230	1,251	1,224	1,229	56,400	1,229
2019-07-16	1,247	1,265	1,209	1,221	90,300	1,221
2019-07-12	1,239	1,249	1,231	1,247	42,400	1,247
2019-07-11	1,216	1,247	1,210	1,240	77,700	1,240
2019-07-10	1,207	1,213	1,182	1,201	81,400	1,201
2019-07-09	1,256	1,256	1,206	1,212	76,700	1,212
2019-07-08	1,270	1,270	1,240	1,253	44,300	1,253
2019-07-05	1,263	1,277	1,254	1,272	55,300	1,272
2019-07-04	1,280	1,282	1,263	1,271	41,600	1,271
2019-07-03	1,280	1,287	1,265	1,282	58,600	1,282
2019-07-02	1,261	1,287	1,239	1,278	78,400	1,278
2019-07-01	1,255	1,284	1,255	1,270	108,200	1,270
2019-06-28	1,261	1,283	1,256	1,267	58,300	1,267
2019-06-27	1,232	1,272	1,232	1,268	44,200	1,268
2019-06-26	1,241	1,253	1,230	1,230	51,900	1,230
2019-06-25	1,250	1,255	1,238	1,241	42,100	1,241
2019-06-24	1,255	1,281	1,221	1,271	72,500	1,271
2019-06-21	1,234	1,268	1,225	1,267	63,000	1,267
2019-06-20	1,231	1,238	1,211	1,234	49,500	1,234
2019-06-19	1,235	1,250	1,232	1,235	57,700	1,235
2019-06-18	1,250	1,250	1,202	1,215	109,000	1,215
2019-06-17	1,261	1,275	1,239	1,264	64,400	1,264
2019-06-14	1,265	1,269	1,226	1,254	84,300	1,254
2019-06-13	1,265	1,275	1,240	1,262	78,200	1,262
2019-06-12	1,237	1,288	1,237	1,279	67,900	1,279
2019-06-11	1,265	1,265	1,231	1,248	83,800	1,248
2019-06-10	1,242	1,293	1,235	1,265	156,900	1,265
2019-06-07	1,215	1,237	1,202	1,212	172,600	1,212
2019-06-06	1,199	1,240	1,198	1,207	115,300	1,207
2019-06-05	1,195	1,217	1,181	1,203	89,600	1,203
2019-06-04	1,182	1,182	1,150	1,173	64,900	1,173
2019-06-03	1,184	1,184	1,157	1,176	88,000	1,176
2019-05-31	1,205	1,230	1,174	1,190	101,500	1,190
2019-05-30	1,208	1,216	1,183	1,213	28,700	1,213
2019-05-29	1,182	1,211	1,176	1,207	48,800	1,207
2019-05-28	1,189	1,212	1,177	1,197	52,000	1,197
2019-05-27	1,192	1,200	1,177	1,188	43,100	1,188
2019-05-24	1,128	1,179	1,114	1,179	42,100	1,179
2019-05-23	1,160	1,160	1,125	1,132	60,000	1,132
2019-05-22	1,186	1,187	1,147	1,160	61,500	1,160
2019-05-21	1,213	1,218	1,178	1,180	62,900	1,180
2019-05-20	1,209	1,232	1,200	1,226	71,600	1,226
2019-05-17	1,205	1,218	1,200	1,210	77,900	1,210
2019-05-16	1,202	1,208	1,183	1,194	98,800	1,194
2019-05-15	1,184	1,213	1,182	1,196	183,700	1,196
2019-05-14	1,170	1,195	1,120	1,172	346,600	1,172
2019-05-13	1,051	1,065	1,041	1,050	85,100	1,050
2019-05-10	1,038	1,061	1,033	1,051	96,200	1,051
2019-05-09	1,065	1,068	1,030	1,041	85,600	1,041
2019-05-08	1,080	1,082	1,057	1,073	129,500	1,073
2019-05-07	1,125	1,125	1,091	1,091	91,400	1,091
2019-04-26	1,116	1,132	1,115	1,129	72,800	1,129
2019-04-25	1,115	1,129	1,111	1,118	85,200	1,118
2019-04-24	1,125	1,146	1,115	1,115	82,900	1,115
2019-04-23	1,121	1,145	1,120	1,125	80,600	1,125
2019-04-22	1,128	1,143	1,117	1,129	71,200	1,129
2019-04-19	1,124	1,143	1,113	1,137	66,800	1,137
2019-04-18	1,147	1,150	1,105	1,115	111,300	1,115
2019-04-17	1,142	1,160	1,142	1,156	59,400	1,156
2019-04-16	1,168	1,180	1,133	1,145	140,000	1,145
2019-04-15	1,175	1,193	1,169	1,172	63,900	1,172
2019-04-12	1,191	1,191	1,155	1,169	42,400	1,169
2019-04-11	1,192	1,193	1,161	1,179	71,800	1,179
2019-04-10	1,200	1,202	1,188	1,196	38,600	1,196
2019-04-09	1,201	1,213	1,192	1,209	84,000	1,209
2019-04-08	1,219	1,219	1,191	1,206	105,600	1,206
2019-04-05	1,258	1,258	1,202	1,221	151,300	1,221
2019-04-04	1,234	1,271	1,209	1,260	283,300	1,260
2019-04-03	1,133	1,245	1,123	1,244	267,600	1,244
2019-04-02	1,155	1,157	1,142	1,143	70,900	1,143
2019-04-01	1,128	1,159	1,127	1,150	58,300	1,150
2019-03-29	1,120	1,128	1,106	1,124	74,900	1,124
2019-03-28	1,132	1,146	1,110	1,111	97,500	1,111
2019-03-27	1,113	1,155	1,113	1,151	79,200	1,151
2019-03-26	1,125	1,142	1,123	1,135	263,300	1,135
2019-03-25	1,129	1,129	1,117	1,123	190,500	1,123
2019-03-22	1,118	1,161	1,118	1,158	199,300	1,158
2019-03-20	1,115	1,139	1,106	1,117	198,200	1,117
2019-03-19	1,125	1,151	1,119	1,142	147,800	1,142
2019-03-18	1,140	1,161	1,114	1,114	159,600	1,114
2019-03-15	1,118	1,159	1,106	1,150	213,200	1,150
2019-03-14	1,110	1,137	1,092	1,132	115,700	1,132
2019-03-13	1,096	1,119	1,095	1,110	101,300	1,110
2019-03-12	1,102	1,110	1,084	1,094	198,900	1,094
2019-03-11	1,094	1,108	1,082	1,102	91,100	1,102
2019-03-08	1,101	1,128	1,094	1,106	177,700	1,106
2019-03-07	1,138	1,164	1,114	1,131	238,100	1,131
2019-03-06	1,193	1,201	1,188	1,192	57,200	1,192
2019-03-05	1,204	1,204	1,168	1,199	166,100	1,199
2019-03-04	1,198	1,213	1,187	1,209	94,200	1,209
2019-03-01	1,221	1,223	1,194	1,196	130,400	1,196
2019-02-28	1,241	1,246	1,226	1,226	111,400	1,226
2019-02-27	1,262	1,275	1,228	1,267	133,500	1,267
2019-02-26	1,275	1,318	1,259	1,300	223,300	1,300
2019-02-25	1,243	1,279	1,229	1,275	98,700	1,275
2019-02-22	1,224	1,239	1,222	1,238	55,200	1,238
2019-02-21	1,205	1,226	1,185	1,222	75,500	1,222
2019-02-20	1,225	1,238	1,199	1,205	56,800	1,205
2019-02-19	1,226	1,231	1,183	1,225	112,900	1,225
2019-02-18	1,205	1,240	1,194	1,240	102,000	1,240
2019-02-15	1,170	1,192	1,157	1,186	111,600	1,186
2019-02-14	1,195	1,197	1,147	1,171	145,400	1,171
2019-02-13	1,201	1,203	1,180	1,196	66,800	1,196
2019-02-12	1,171	1,214	1,162	1,214	86,300	1,214
2019-02-08	1,183	1,212	1,178	1,207	61,800	1,207
2019-02-07	1,187	1,202	1,164	1,197	62,100	1,197
2019-02-06	1,219	1,226	1,189	1,196	38,100	1,196
2019-02-05	1,215	1,218	1,194	1,210	62,000	1,210
2019-02-04	1,228	1,248	1,211	1,215	146,000	1,215
2019-02-01	1,203	1,224	1,196	1,215	43,200	1,215
2019-01-31	1,203	1,210	1,186	1,203	58,500	1,203
2019-01-30	1,209	1,218	1,195	1,199	61,500	1,199
2019-01-29	1,206	1,217	1,191	1,217	32,600	1,217
2019-01-28	1,210	1,231	1,193	1,217	47,700	1,217
2019-01-25	1,198	1,237	1,192	1,215	62,300	1,215
2019-01-24	1,192	1,215	1,184	1,192	34,700	1,192
2019-01-23	1,180	1,199	1,176	1,187	76,800	1,187
2019-01-22	1,209	1,209	1,161	1,185	142,300	1,185
2019-01-21	1,248	1,256	1,197	1,209	191,000	1,209
2019-01-18	1,256	1,297	1,235	1,248	68,300	1,248
2019-01-17	1,266	1,289	1,243	1,255	65,800	1,255
2019-01-16	1,281	1,281	1,248	1,265	57,000	1,265
2019-01-15	1,282	1,305	1,262	1,294	23,100	1,294
2019-01-11	1,254	1,309	1,242	1,276	64,200	1,276
2019-01-10	1,240	1,241	1,176	1,230	88,300	1,230
2019-01-09	1,261	1,268	1,215	1,253	46,800	1,253
2019-01-08	1,247	1,261	1,230	1,254	53,600	1,254
2019-01-07	1,231	1,246	1,212	1,241	59,400	1,241
2019-01-04	1,233	1,233	1,178	1,199	59,300	1,199

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 [2019年度]

6333 (株)帝国電機製作所の時系列データ [2019年度]