6333 (株)帝国電機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,925	2,974	2,921	2,947	27,500	2,947
2023-12-28	2,894	2,926	2,892	2,920	21,500	2,920
2023-12-27	2,916	2,945	2,909	2,922	24,100	2,922
2023-12-26	2,918	2,918	2,850	2,889	38,100	2,889
2023-12-25	3,005	3,010	2,880	2,913	44,800	2,913
2023-12-22	2,980	3,040	2,980	3,005	44,200	3,005
2023-12-21	2,993	3,010	2,970	2,973	45,100	2,973
2023-12-20	3,005	3,100	3,005	3,045	56,100	3,045
2023-12-19	2,907	2,990	2,906	2,990	47,400	2,990
2023-12-18	2,939	2,939	2,857	2,904	61,600	2,904
2023-12-15	2,906	2,988	2,901	2,979	105,600	2,979
2023-12-14	2,926	2,940	2,878	2,906	47,800	2,906
2023-12-13	2,875	2,921	2,868	2,893	66,200	2,893
2023-12-12	2,927	2,949	2,871	2,875	101,600	2,875
2023-12-11	2,891	2,965	2,891	2,927	51,100	2,927
2023-12-08	2,951	2,976	2,856	2,856	79,800	2,856
2023-12-07	2,967	3,005	2,954	2,980	48,100	2,980
2023-12-06	2,947	3,010	2,918	2,992	62,600	2,992
2023-12-05	3,020	3,035	2,950	2,950	56,800	2,950
2023-12-04	3,030	3,050	2,969	3,025	56,500	3,025
2023-12-01	3,020	3,060	3,005	3,030	85,700	3,030
2023-11-30	3,015	3,095	2,999	3,015	70,600	3,015
2023-11-29	3,055	3,110	3,030	3,060	67,600	3,060
2023-11-28	2,876	3,065	2,862	3,030	149,300	3,030
2023-11-27	2,883	2,927	2,870	2,880	31,700	2,880
2023-11-24	2,860	2,940	2,860	2,867	46,300	2,867
2023-11-22	2,818	2,866	2,800	2,838	44,600	2,838
2023-11-21	2,749	2,825	2,749	2,818	62,400	2,818
2023-11-20	2,713	2,786	2,706	2,734	46,100	2,734
2023-11-17	2,653	2,734	2,653	2,730	30,100	2,730
2023-11-16	2,711	2,711	2,648	2,668	39,400	2,668
2023-11-15	2,734	2,744	2,685	2,712	62,000	2,712
2023-11-14	2,745	2,746	2,698	2,734	73,500	2,734
2023-11-13	2,599	2,762	2,599	2,745	245,800	2,745
2023-11-10	2,477	2,500	2,438	2,499	61,400	2,499
2023-11-09	2,420	2,453	2,405	2,453	37,500	2,453
2023-11-08	2,492	2,492	2,420	2,433	37,900	2,433
2023-11-07	2,496	2,513	2,456	2,472	17,600	2,472
2023-11-06	2,449	2,501	2,449	2,496	55,700	2,496
2023-11-02	2,424	2,447	2,410	2,415	28,800	2,415
2023-11-01	2,438	2,449	2,407	2,424	26,200	2,424
2023-10-31	2,392	2,400	2,356	2,400	26,400	2,400
2023-10-30	2,422	2,422	2,356	2,382	24,500	2,382
2023-10-27	2,385	2,422	2,376	2,422	22,400	2,422
2023-10-26	2,377	2,393	2,340	2,348	21,500	2,348
2023-10-25	2,382	2,396	2,370	2,370	20,000	2,370
2023-10-24	2,393	2,410	2,318	2,382	45,600	2,382
2023-10-23	2,461	2,461	2,394	2,394	50,100	2,394
2023-10-20	2,465	2,465	2,433	2,446	18,300	2,446
2023-10-19	2,487	2,487	2,455	2,468	24,400	2,468
2023-10-18	2,505	2,545	2,496	2,513	23,100	2,513
2023-10-17	2,467	2,509	2,467	2,479	16,200	2,479
2023-10-16	2,485	2,491	2,454	2,467	23,200	2,467
2023-10-13	2,511	2,538	2,497	2,507	19,400	2,507
2023-10-12	2,529	2,549	2,517	2,549	24,500	2,549
2023-10-11	2,523	2,523	2,486	2,506	25,300	2,506
2023-10-10	2,525	2,550	2,516	2,542	27,700	2,542
2023-10-06	2,481	2,496	2,460	2,475	20,500	2,475
2023-10-05	2,415	2,460	2,415	2,459	28,700	2,459
2023-10-04	2,440	2,458	2,403	2,413	38,200	2,413
2023-10-03	2,532	2,532	2,471	2,482	26,000	2,482
2023-10-02	2,550	2,582	2,511	2,518	30,400	2,518
2023-09-29	2,577	2,588	2,518	2,528	21,200	2,528
2023-09-28	2,600	2,614	2,563	2,577	38,400	2,577
2023-09-27	2,601	2,646	2,566	2,645	48,800	2,645
2023-09-26	2,646	2,646	2,608	2,618	31,900	2,618
2023-09-25	2,628	2,642	2,619	2,640	28,900	2,640
2023-09-22	2,600	2,621	2,573	2,606	50,900	2,606
2023-09-21	2,628	2,652	2,612	2,615	22,500	2,615
2023-09-20	2,681	2,681	2,628	2,628	47,900	2,628
2023-09-19	2,679	2,700	2,671	2,700	26,700	2,700
2023-09-15	2,647	2,692	2,647	2,679	51,700	2,679
2023-09-14	2,625	2,655	2,617	2,643	21,800	2,643
2023-09-13	2,641	2,650	2,618	2,623	20,700	2,623
2023-09-12	2,666	2,699	2,650	2,666	16,600	2,666
2023-09-11	2,622	2,662	2,617	2,662	60,400	2,662
2023-09-08	2,610	2,640	2,598	2,598	45,100	2,598
2023-09-07	2,701	2,726	2,658	2,660	37,300	2,660
2023-09-06	2,687	2,736	2,687	2,711	45,500	2,711
2023-09-05	2,640	2,688	2,624	2,681	51,200	2,681
2023-09-04	2,583	2,647	2,581	2,641	47,700	2,641
2023-09-01	2,552	2,580	2,551	2,570	21,600	2,570
2023-08-31	2,521	2,557	2,520	2,537	27,000	2,537
2023-08-30	2,527	2,538	2,513	2,521	30,500	2,521
2023-08-29	2,492	2,530	2,474	2,526	52,700	2,526
2023-08-28	2,433	2,478	2,405	2,478	61,000	2,478
2023-08-25	2,409	2,418	2,397	2,413	51,100	2,413
2023-08-24	2,422	2,456	2,419	2,438	38,000	2,438
2023-08-23	2,381	2,418	2,363	2,416	34,800	2,416
2023-08-22	2,421	2,421	2,379	2,395	40,800	2,395
2023-08-21	2,445	2,461	2,406	2,411	52,000	2,411
2023-08-18	2,455	2,464	2,420	2,451	38,400	2,451
2023-08-17	2,514	2,514	2,427	2,466	53,700	2,466
2023-08-16	2,541	2,553	2,514	2,514	35,500	2,514
2023-08-15	2,584	2,613	2,558	2,560	30,500	2,560
2023-08-14	2,654	2,654	2,528	2,540	86,400	2,540
2023-08-10	2,606	2,664	2,597	2,661	40,100	2,661
2023-08-09	2,582	2,618	2,564	2,606	23,400	2,606
2023-08-08	2,583	2,628	2,583	2,607	24,800	2,607
2023-08-07	2,591	2,591	2,560	2,582	16,400	2,582
2023-08-04	2,580	2,600	2,568	2,591	21,200	2,591
2023-08-03	2,614	2,622	2,585	2,589	38,400	2,589
2023-08-02	2,630	2,657	2,619	2,640	52,300	2,640
2023-08-01	2,644	2,683	2,644	2,670	24,900	2,670
2023-07-31	2,664	2,672	2,638	2,643	63,000	2,643
2023-07-28	2,641	2,660	2,620	2,637	58,300	2,637
2023-07-27	2,668	2,679	2,648	2,672	18,700	2,672
2023-07-26	2,686	2,686	2,646	2,668	21,600	2,668
2023-07-25	2,648	2,679	2,639	2,664	25,800	2,664
2023-07-24	2,668	2,668	2,622	2,648	27,600	2,648
2023-07-21	2,652	2,661	2,624	2,624	23,100	2,624
2023-07-20	2,680	2,697	2,671	2,674	30,800	2,674
2023-07-19	2,645	2,661	2,627	2,661	31,500	2,661
2023-07-18	2,576	2,621	2,576	2,621	29,100	2,621
2023-07-14	2,613	2,613	2,568	2,574	32,000	2,574
2023-07-13	2,570	2,597	2,553	2,585	31,900	2,585
2023-07-12	2,628	2,628	2,570	2,570	30,700	2,570
2023-07-11	2,613	2,634	2,605	2,610	32,500	2,610
2023-07-10	2,633	2,640	2,594	2,607	34,800	2,607
2023-07-07	2,605	2,624	2,577	2,594	61,400	2,594
2023-07-06	2,682	2,698	2,637	2,650	45,700	2,650
2023-07-05	2,721	2,724	2,681	2,711	36,200	2,711
2023-07-04	2,730	2,754	2,710	2,730	42,800	2,730
2023-07-03	2,737	2,777	2,737	2,767	37,300	2,767
2023-06-30	2,737	2,753	2,681	2,716	60,600	2,716
2023-06-29	2,703	2,763	2,676	2,745	108,600	2,745
2023-06-28	2,624	2,671	2,610	2,671	78,500	2,671
2023-06-27	2,600	2,622	2,560	2,605	60,000	2,605
2023-06-26	2,530	2,620	2,490	2,617	128,100	2,617
2023-06-23	2,490	2,507	2,460	2,476	35,100	2,476
2023-06-22	2,513	2,522	2,493	2,503	25,800	2,503
2023-06-21	2,496	2,525	2,493	2,513	28,000	2,513
2023-06-20	2,484	2,496	2,465	2,496	34,100	2,496
2023-06-19	2,520	2,530	2,485	2,501	32,500	2,501
2023-06-16	2,490	2,525	2,480	2,516	57,100	2,516
2023-06-15	2,465	2,530	2,448	2,489	78,900	2,489
2023-06-14	2,472	2,483	2,453	2,479	48,900	2,479
2023-06-13	2,424	2,459	2,422	2,451	49,100	2,451
2023-06-12	2,400	2,420	2,390	2,413	25,600	2,413
2023-06-09	2,380	2,408	2,360	2,388	58,200	2,388
2023-06-08	2,391	2,429	2,363	2,370	51,500	2,370
2023-06-07	2,398	2,414	2,374	2,391	83,900	2,391
2023-06-06	2,367	2,380	2,329	2,363	90,500	2,363
2023-06-05	2,343	2,376	2,340	2,372	63,600	2,372
2023-06-02	2,260	2,299	2,260	2,293	34,400	2,293
2023-06-01	2,240	2,270	2,240	2,245	42,900	2,245
2023-05-31	2,280	2,291	2,245	2,248	67,500	2,248
2023-05-30	2,304	2,322	2,288	2,293	34,800	2,293
2023-05-29	2,339	2,359	2,315	2,315	33,300	2,315
2023-05-26	2,345	2,361	2,314	2,314	40,100	2,314
2023-05-25	2,272	2,358	2,272	2,345	56,500	2,345
2023-05-24	2,272	2,302	2,270	2,286	27,300	2,286
2023-05-23	2,320	2,335	2,271	2,282	47,300	2,282
2023-05-22	2,295	2,329	2,282	2,322	67,900	2,322
2023-05-19	2,304	2,317	2,294	2,311	36,000	2,311
2023-05-18	2,278	2,311	2,251	2,301	69,900	2,301
2023-05-17	2,255	2,276	2,239	2,264	97,900	2,264
2023-05-16	2,336	2,336	2,253	2,281	110,100	2,281
2023-05-15	2,331	2,420	2,326	2,336	141,700	2,336
2023-05-12	2,412	2,424	2,351	2,355	92,100	2,355
2023-05-11	2,424	2,431	2,393	2,409	50,400	2,409
2023-05-10	2,421	2,434	2,401	2,424	42,000	2,424
2023-05-09	2,423	2,435	2,414	2,417	80,700	2,417
2023-05-08	2,401	2,419	2,396	2,418	59,600	2,418
2023-05-02	2,404	2,409	2,387	2,396	27,200	2,396
2023-05-01	2,400	2,406	2,391	2,402	36,800	2,402
2023-04-28	2,381	2,408	2,371	2,393	39,700	2,393
2023-04-27	2,320	2,362	2,318	2,352	57,100	2,352
2023-04-26	2,360	2,369	2,339	2,351	35,100	2,351
2023-04-25	2,388	2,399	2,376	2,386	35,300	2,386
2023-04-24	2,377	2,385	2,361	2,376	33,700	2,376
2023-04-21	2,383	2,398	2,365	2,377	57,100	2,377
2023-04-20	2,341	2,383	2,335	2,368	29,400	2,368
2023-04-19	2,394	2,394	2,354	2,358	37,900	2,358
2023-04-18	2,398	2,423	2,383	2,396	28,800	2,396
2023-04-17	2,398	2,400	2,360	2,383	32,600	2,383
2023-04-14	2,390	2,397	2,382	2,384	45,800	2,384
2023-04-13	2,355	2,384	2,349	2,375	45,600	2,375
2023-04-12	2,323	2,373	2,322	2,367	40,200	2,367
2023-04-11	2,330	2,331	2,302	2,331	41,200	2,331
2023-04-10	2,323	2,331	2,295	2,298	32,000	2,298
2023-04-07	2,300	2,339	2,300	2,309	40,600	2,309
2023-04-06	2,324	2,352	2,293	2,295	63,400	2,295
2023-04-05	2,405	2,405	2,349	2,358	91,600	2,358
2023-04-04	2,460	2,463	2,427	2,450	66,800	2,450
2023-04-03	2,481	2,489	2,450	2,456	72,400	2,456
2023-03-31	2,453	2,461	2,417	2,452	73,800	2,452
2023-03-30	2,400	2,424	2,395	2,424	115,700	2,424
2023-03-29	2,430	2,461	2,422	2,461	178,000	2,461
2023-03-28	2,461	2,473	2,408	2,434	113,100	2,434
2023-03-27	2,461	2,473	2,449	2,450	128,700	2,450
2023-03-24	2,453	2,463	2,427	2,455	104,000	2,455
2023-03-23	2,400	2,463	2,399	2,459	60,500	2,459
2023-03-22	2,435	2,467	2,430	2,450	82,900	2,450
2023-03-20	2,473	2,473	2,384	2,385	82,400	2,385
2023-03-17	2,512	2,528	2,495	2,511	133,300	2,511
2023-03-16	2,528	2,548	2,462	2,470	179,300	2,470
2023-03-15	2,603	2,631	2,590	2,628	66,800	2,628
2023-03-14	2,625	2,625	2,557	2,563	111,100	2,563
2023-03-13	2,675	2,698	2,650	2,696	84,500	2,696
2023-03-10	2,750	2,754	2,710	2,722	117,200	2,722
2023-03-09	2,806	2,811	2,751	2,785	146,200	2,785
2023-03-08	2,840	2,869	2,812	2,817	124,600	2,817
2023-03-07	2,840	2,849	2,819	2,849	93,700	2,849
2023-03-06	2,808	2,842	2,796	2,841	97,800	2,841
2023-03-03	2,760	2,799	2,754	2,781	107,500	2,781
2023-03-02	2,766	2,784	2,711	2,742	83,000	2,742
2023-03-01	2,674	2,759	2,674	2,748	95,500	2,748
2023-02-28	2,709	2,734	2,655	2,667	59,600	2,667
2023-02-27	2,613	2,699	2,613	2,689	65,300	2,689
2023-02-24	2,610	2,630	2,600	2,625	41,400	2,625
2023-02-22	2,609	2,613	2,573	2,591	77,900	2,591
2023-02-21	2,600	2,634	2,596	2,606	54,100	2,606
2023-02-20	2,618	2,631	2,587	2,594	61,400	2,594
2023-02-17	2,584	2,607	2,562	2,568	55,900	2,568
2023-02-16	2,557	2,597	2,541	2,591	54,400	2,591
2023-02-15	2,568	2,570	2,534	2,534	43,100	2,534
2023-02-14	2,513	2,570	2,498	2,567	54,500	2,567
2023-02-13	2,563	2,577	2,470	2,491	130,300	2,491
2023-02-10	2,502	2,531	2,492	2,515	109,700	2,515
2023-02-09	2,480	2,523	2,476	2,514	56,300	2,514
2023-02-08	2,485	2,493	2,449	2,475	44,400	2,475
2023-02-07	2,475	2,494	2,451	2,486	40,600	2,486
2023-02-06	2,450	2,473	2,437	2,471	77,600	2,471
2023-02-03	2,420	2,437	2,413	2,430	39,200	2,430
2023-02-02	2,450	2,456	2,421	2,440	47,900	2,440
2023-02-01	2,456	2,460	2,407	2,431	49,300	2,431
2023-01-31	2,403	2,468	2,403	2,440	76,500	2,440
2023-01-30	2,380	2,393	2,368	2,393	36,500	2,393
2023-01-27	2,366	2,378	2,362	2,370	56,800	2,370
2023-01-26	2,410	2,433	2,391	2,404	50,300	2,404
2023-01-25	2,389	2,420	2,353	2,411	78,700	2,411
2023-01-24	2,390	2,419	2,380	2,390	129,100	2,390
2023-01-23	2,390	2,394	2,373	2,390	54,000	2,390
2023-01-20	2,348	2,373	2,322	2,368	51,000	2,368
2023-01-19	2,382	2,391	2,348	2,348	48,800	2,348
2023-01-18	2,362	2,394	2,350	2,384	108,100	2,384
2023-01-17	2,326	2,362	2,326	2,350	100,400	2,350
2023-01-16	2,290	2,346	2,280	2,325	78,000	2,325
2023-01-13	2,268	2,303	2,268	2,296	69,800	2,296
2023-01-12	2,246	2,282	2,230	2,268	72,900	2,268
2023-01-11	2,250	2,278	2,241	2,274	100,900	2,274
2023-01-10	2,246	2,253	2,230	2,234	104,800	2,234
2023-01-06	2,178	2,238	2,172	2,224	91,500	2,224
2023-01-05	2,179	2,188	2,152	2,178	86,000	2,178
2023-01-04	2,297	2,297	2,193	2,195	76,000	2,195

分割・併合履歴： [2014-09-26]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6333 (株)帝国電機製作所 の時系列データ [2023年度]

6333 (株)帝国電機製作所の時系列データ [2023年度]