1. HOME >
  2. 株価時系列 >
  3. 6333 >
  4. 2020年

6333 (株)帝国電機製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2261,2261,2001,20611,3001,206
2020-12-291,2131,2311,2081,23118,1001,231
2020-12-281,2031,2131,1891,21320,9001,213
2020-12-251,2001,2031,1811,20311,6001,203
2020-12-241,2051,2341,1871,19511,7001,195
2020-12-231,2031,2171,1731,20512,8001,205
2020-12-221,2001,2001,1601,18130,8001,181
2020-12-211,2131,2241,2021,20919,7001,209
2020-12-181,2361,2481,2121,21326,3001,213
2020-12-171,2601,2711,2201,23416,4001,234
2020-12-161,2961,3011,2571,25730,7001,257
2020-12-151,2901,3201,2871,28719,1001,287
2020-12-141,2761,3121,2761,28720,9001,287
2020-12-111,2481,2861,2481,27222,1001,272
2020-12-101,2861,2951,2481,24817,0001,248
2020-12-091,2681,2901,2681,28615,9001,286
2020-12-081,2601,2811,2511,26420,2001,264
2020-12-071,2771,2771,2621,26926,2001,269
2020-12-041,2801,2811,2471,27223,1001,272
2020-12-031,2671,2871,2371,28232,8001,282
2020-12-021,2561,2681,2301,23735,9001,237
2020-12-011,2411,2561,2291,24152,0001,241
2020-11-301,2711,2761,2351,24538,7001,245
2020-11-271,2281,2841,2271,28055,5001,280
2020-11-261,1921,2331,1921,22824,2001,228
2020-11-251,2201,2241,1731,18033,7001,180
2020-11-241,2231,2371,2071,20919,1001,209
2020-11-201,1801,2001,1691,19323,2001,193
2020-11-191,2091,2091,1751,17517,6001,175
2020-11-181,2181,2181,1881,20325,3001,203
2020-11-171,2241,2241,2021,21319,6001,213
2020-11-161,2191,2261,2001,21829,3001,218
2020-11-131,2421,2421,1921,19818,2001,198
2020-11-121,2551,2551,2301,24220,0001,242
2020-11-111,2491,2731,2291,24246,2001,242
2020-11-101,2291,2621,2151,26275,5001,262
2020-11-091,1601,2621,1601,257121,3001,257
2020-11-061,1091,1651,0641,153137,7001,153
2020-11-051,0501,1211,0311,12170,3001,121
2020-11-041,0471,0471,0241,04229,1001,042
2020-11-021,0191,0361,0191,03316,0001,033
2020-10-301,0481,0491,0091,01319,6001,013
2020-10-291,0521,0601,0381,05318,4001,053
2020-10-281,0381,0581,0351,05642,2001,056
2020-10-271,0321,0401,0241,03628,4001,036
2020-10-261,0431,0471,0331,04330,1001,043
2020-10-231,0591,0621,0421,04227,6001,042
2020-10-221,0831,0831,0571,05926,2001,059
2020-10-211,0671,0871,0651,08011,9001,080
2020-10-201,0891,0891,0681,07532,9001,075
2020-10-191,0791,0971,0791,09723,0001,097
2020-10-161,0911,0911,0741,07438,4001,074
2020-10-151,0751,0861,0661,08175,8001,081
2020-10-141,0751,0801,0671,07521,4001,075
2020-10-131,0851,0881,0691,07519,2001,075
2020-10-121,0911,0981,0811,09523,3001,095
2020-10-091,1041,1041,0641,08074,5001,080
2020-10-081,0981,1081,0931,10432,3001,104
2020-10-071,0931,1001,0781,09661,4001,096
2020-10-061,1001,1111,0921,10734,3001,107
2020-10-051,0881,1001,0841,09533,9001,095
2020-10-021,0871,0961,0751,08180,9001,081
2020-09-301,1221,1221,0831,08661,6001,086
2020-09-291,1361,1371,1121,12246,1001,122
2020-09-281,1371,1431,1221,14260,8001,142
2020-09-251,1201,1301,1161,12882,9001,128
2020-09-241,1191,1291,1141,12075,1001,120
2020-09-231,1161,1251,1101,11557,3001,115
2020-09-181,1151,1301,1071,11674,8001,116
2020-09-171,1221,1271,1041,10854,0001,108
2020-09-161,1261,1371,1261,13745,3001,137
2020-09-151,1261,1261,1111,12443,4001,124
2020-09-141,1091,1261,1081,12656,6001,126
2020-09-111,1131,1131,0981,10339,2001,103
2020-09-101,0951,1091,0951,10331,3001,103
2020-09-091,1011,1041,0881,09562,9001,095
2020-09-081,1141,1241,1021,11940,5001,119
2020-09-071,1221,1371,1121,11427,7001,114
2020-09-041,1241,1381,1231,13047,6001,130
2020-09-031,1251,1491,1251,14444,8001,144
2020-09-021,1281,1281,1081,11252,6001,112
2020-09-011,1371,1391,1201,12917,2001,129
2020-08-311,1331,1501,1331,13620,8001,136
2020-08-281,1321,1561,1211,13351,6001,133
2020-08-271,1251,1421,1201,13830,7001,138
2020-08-261,1151,1201,1051,11730,8001,117
2020-08-251,1081,1231,1071,11540,1001,115
2020-08-241,1201,1201,0921,10360,5001,103
2020-08-211,1251,1291,1131,12040,3001,120
2020-08-201,1421,1481,1241,12546,1001,125
2020-08-191,1551,1551,1341,15142,7001,151
2020-08-181,1731,1761,1601,16141,4001,161
2020-08-171,1591,1731,1481,16154,6001,161
2020-08-141,1501,1531,1311,15059,4001,150
2020-08-131,1551,1551,1201,14064,7001,140
2020-08-121,1521,1521,1231,14378,8001,143
2020-08-111,1061,1461,1011,136108,8001,136
2020-08-071,1841,2151,1701,19643,9001,196
2020-08-061,1911,1911,1631,17223,5001,172
2020-08-051,1971,1971,1671,18232,6001,182
2020-08-041,1641,1971,1611,19745,1001,197
2020-08-031,1721,1911,1541,16834,6001,168
2020-07-311,2131,2131,1491,17151,2001,171
2020-07-301,2151,2381,1941,23147,0001,231
2020-07-291,2391,2391,2061,21842,3001,218
2020-07-281,2261,2421,2041,23951,3001,239
2020-07-271,2091,2261,1921,22651,9001,226
2020-07-221,2411,2431,2141,21740,2001,217
2020-07-211,2431,2541,2341,24118,8001,241
2020-07-201,2491,2491,1971,24448,6001,244
2020-07-171,2571,2581,2261,23327,8001,233
2020-07-161,2681,2721,2361,25127,7001,251
2020-07-151,2531,2711,2531,26626,1001,266
2020-07-141,2381,2471,2191,24326,7001,243
2020-07-131,2151,2431,2101,23839,7001,238
2020-07-101,2211,2241,1861,19155,5001,191
2020-07-091,2361,2431,2221,22225,4001,222
2020-07-081,2601,2651,2321,23225,0001,232
2020-07-071,2661,2661,2411,26419,8001,264
2020-07-061,2341,2621,2321,25718,8001,257
2020-07-031,2291,2391,2151,23420,4001,234
2020-07-021,2211,2281,2071,21544,7001,215
2020-07-011,2551,2551,2071,21526,6001,215
2020-06-301,2741,2781,2431,24327,2001,243
2020-06-291,2551,2631,2471,25628,1001,256
2020-06-261,2501,2651,2461,25524,2001,255
2020-06-251,2391,2481,2331,24026,4001,240
2020-06-241,2731,2731,2431,24625,8001,246
2020-06-231,2581,2731,2391,26244,9001,262
2020-06-221,2071,2551,2071,25139,2001,251
2020-06-191,2171,2491,2081,23752,5001,237
2020-06-181,2341,2341,2041,22240,2001,222
2020-06-171,2391,2561,2191,22739,0001,227
2020-06-161,2291,2431,2051,23983,2001,239
2020-06-151,2421,2501,1991,19963,6001,199
2020-06-121,2241,2401,2111,22960,6001,229
2020-06-111,2651,2831,2501,25457,6001,254
2020-06-101,2701,2821,2671,27353,2001,273
2020-06-091,2991,2991,2721,28544,7001,285
2020-06-081,2861,2971,2791,29556,5001,295
2020-06-051,2831,2841,2711,27831,0001,278
2020-06-041,2951,2951,2661,27850,0001,278
2020-06-031,2911,2961,2651,285106,0001,285
2020-06-021,2991,2991,2671,28083,6001,280
2020-06-011,3011,3141,2821,29940,2001,299
2020-05-291,3381,3381,3011,31093,8001,310
2020-05-281,3501,3501,3161,34473,8001,344
2020-05-271,3501,3531,3331,35054,8001,350
2020-05-261,3341,3621,3201,36146,6001,361
2020-05-251,3021,3281,3001,32833,8001,328
2020-05-221,3161,3161,2841,30436,7001,304
2020-05-211,3131,3261,2971,32637,5001,326
2020-05-201,3391,3391,3021,31330,5001,313
2020-05-191,3301,3431,3201,34030,0001,340
2020-05-181,3071,3071,2891,30129,8001,301
2020-05-151,2821,3181,2791,31733,8001,317
2020-05-141,2951,2971,2701,28032,9001,280
2020-05-131,2901,3111,2801,30071,2001,300
2020-05-121,3951,4041,3071,313102,1001,313
2020-05-111,3541,3541,2671,30578,0001,305
2020-05-081,3391,3491,3151,34839,2001,348
2020-05-071,2831,3281,2831,32238,4001,322
2020-05-011,3321,3321,2641,28167,5001,281
2020-04-301,3521,3851,3321,33246,0001,332
2020-04-281,2671,3101,2571,30963,4001,309
2020-04-271,2521,2591,2141,25263,2001,252
2020-04-241,2501,2541,2191,25486,5001,254
2020-04-231,2561,2701,2431,25087,3001,250
2020-04-221,2541,2631,2031,239108,4001,239
2020-04-211,3101,3101,2441,27476,0001,274
2020-04-201,3401,3441,3121,33041,1001,330
2020-04-171,3591,3801,3311,340106,9001,340
2020-04-161,3301,3511,3221,34735,2001,347
2020-04-151,3531,3691,3331,33952,5001,339
2020-04-141,3081,3541,3071,35336,6001,353
2020-04-131,3461,3461,2921,32130,6001,321
2020-04-101,2901,3341,2711,33428,8001,334
2020-04-091,3151,3221,2751,30633,6001,306
2020-04-081,2761,3221,2351,31065,0001,310
2020-04-071,2891,3051,2361,29076,6001,290
2020-04-061,1791,3051,1711,29084,3001,290
2020-04-031,1601,1841,1381,17987,3001,179
2020-04-021,2121,2191,1831,19096,3001,190
2020-04-011,2801,2991,2451,27589,3001,275
2020-03-311,3131,3231,2791,31371,9001,313
2020-03-301,3351,3651,2851,318133,1001,318
2020-03-271,3711,3921,3181,380180,2001,380
2020-03-261,2971,3181,2521,315106,5001,315
2020-03-251,2801,2801,1881,267114,3001,267
2020-03-241,0601,1611,0551,160127,5001,160
2020-03-231,0091,0309891,025137,3001,025
2020-03-191,0091,032896949244,300949
2020-03-181,0961,1001,0531,06790,4001,067
2020-03-171,0141,1069911,100115,8001,100
2020-03-161,0761,0901,0301,03487,1001,034
2020-03-131,0611,1021,0021,071111,8001,071
2020-03-121,1501,1501,0821,113118,1001,113
2020-03-111,1951,2121,1711,18080,7001,180
2020-03-101,1601,1981,1041,19579,2001,195
2020-03-091,2011,2181,1701,19099,2001,190
2020-03-061,2501,2541,2221,23758,5001,237
2020-03-051,2841,2841,2541,27153,9001,271
2020-03-041,2121,2571,2031,24956,1001,249
2020-03-031,3251,3381,2481,24850,1001,248
2020-03-021,2481,3391,2421,30268,8001,302
2020-02-281,2991,3011,2531,263117,9001,263
2020-02-271,3791,3811,3201,33488,5001,334
2020-02-261,4001,4241,3961,40757,6001,407
2020-02-251,3691,4161,3611,39961,8001,399
2020-02-211,4601,4711,4481,45944,6001,459
2020-02-201,5091,5101,4591,46234,1001,462
2020-02-191,4851,5181,4851,49058,9001,490
2020-02-181,4861,4861,4631,47035,7001,470
2020-02-171,5001,5051,4831,48952,9001,489
2020-02-141,4751,5071,4681,50468,9001,504
2020-02-131,5131,5211,4821,48771,8001,487
2020-02-121,5041,5361,4991,51381,5001,513
2020-02-101,5471,6071,5001,504285,3001,504
2020-02-071,4291,4301,3781,40664,2001,406
2020-02-061,4281,4491,4171,43059,0001,430
2020-02-051,3801,3951,3741,38827,5001,388
2020-02-041,3401,3711,3381,37127,3001,371
2020-02-031,3661,3721,3351,34398,1001,343
2020-01-311,3761,3971,3691,38322,8001,383
2020-01-301,3911,3941,3511,37637,0001,376
2020-01-291,3761,3951,3711,38535,2001,385
2020-01-281,3691,3901,3511,37680,4001,376
2020-01-271,3661,4001,3451,37576,5001,375
2020-01-241,4531,4661,4161,41865,7001,418
2020-01-231,4741,4741,4511,45323,2001,453
2020-01-221,4541,4871,4431,47424,3001,474
2020-01-211,4661,4841,4531,45827,2001,458
2020-01-201,4901,4901,4471,46052,6001,460
2020-01-171,4541,4771,4431,46932,6001,469
2020-01-161,4421,4491,4311,44246,0001,442
2020-01-151,4681,4681,4371,45252,8001,452
2020-01-141,5131,5131,4511,46756,2001,467
2020-01-101,5201,5341,4661,49782,6001,497
2020-01-091,4741,5331,4741,51366,1001,513
2020-01-081,4561,4861,4411,47365,1001,473
2020-01-071,4411,4761,4361,47149,0001,471
2020-01-061,4331,4461,4211,44157,0001,441

分割・併合履歴 ： [2014-09-26]1株→2株