寺崎電気産業(6637)の株価時系列情報
寺崎電気産業(6637)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 350 | 350 | 343 | 344 | 4,000 |
2009/12/29 | 345 | 352 | 345 | 352 | 400 |
2009/12/28 | 342 | 352 | 342 | 345 | 2,100 |
2009/12/25 | 363 | 363 | 343 | 343 | 15,300 |
2009/12/24 | 352 | 356 | 350 | 354 | 6,400 |
2009/12/22 | 346 | 346 | 339 | 342 | 3,900 |
2009/12/21 | 356 | 356 | 333 | 343 | 11,800 |
2009/12/18 | 369 | 369 | 351 | 361 | 11,000 |
2009/12/17 | 343 | 360 | 343 | 360 | 3,800 |
2009/12/16 | 344 | 345 | 340 | 341 | 3,200 |
2009/12/15 | 333 | 341 | 333 | 341 | 900 |
2009/12/14 | 357 | 357 | 330 | 330 | 21,300 |
2009/12/11 | 330 | 339 | 320 | 337 | 12,800 |
2009/12/10 | 344 | 344 | 339 | 340 | 8,800 |
2009/12/09 | 342 | 344 | 342 | 344 | 400 |
2009/12/08 | 347 | 351 | 347 | 351 | 400 |
2009/12/07 | 342 | 351 | 342 | 350 | 2,800 |
2009/12/04 | 356 | 375 | 340 | 340 | 6,200 |
2009/12/03 | 380 | 380 | 351 | 354 | 1,600 |
2009/12/02 | 354 | 379 | 354 | 370 | 1,000 |
2009/12/01 | 374 | 374 | 374 | 374 | 100 |
2009/11/30 | 330 | 359 | 330 | 359 | 2,600 |
2009/11/26 | 326 | 359 | 326 | 359 | 800 |
2009/11/25 | 360 | 360 | 359 | 359 | 18,300 |
2009/11/24 | 320 | 340 | 320 | 330 | 7,700 |
2009/11/20 | 339 | 339 | 315 | 320 | 28,200 |
2009/11/19 | 350 | 350 | 340 | 341 | 10,400 |
2009/11/18 | 351 | 353 | 348 | 348 | 2,700 |
2009/11/17 | 360 | 366 | 351 | 351 | 7,600 |
2009/11/16 | 370 | 375 | 355 | 360 | 11,700 |
2009/11/13 | 395 | 395 | 395 | 395 | 200 |
2009/11/12 | 398 | 400 | 372 | 390 | 12,600 |
2009/11/11 | 405 | 405 | 405 | 405 | 200 |
2009/11/10 | 401 | 411 | 401 | 405 | 6,500 |
2009/11/09 | 411 | 418 | 403 | 405 | 5,700 |
2009/11/06 | 421 | 424 | 420 | 421 | 4,500 |
2009/11/05 | 420 | 430 | 420 | 430 | 1,500 |
2009/11/04 | 420 | 430 | 420 | 430 | 3,800 |
2009/11/02 | 430 | 446 | 421 | 430 | 2,100 |
2009/10/30 | 429 | 447 | 429 | 430 | 1,600 |
2009/10/29 | 422 | 447 | 422 | 447 | 1,400 |
2009/10/28 | 450 | 450 | 450 | 450 | 400 |
2009/10/27 | 450 | 457 | 441 | 457 | 1,400 |
2009/10/26 | 470 | 470 | 450 | 469 | 14,000 |
2009/10/23 | 457 | 461 | 450 | 461 | 2,600 |
2009/10/22 | 452 | 459 | 449 | 457 | 2,400 |
2009/10/21 | 440 | 450 | 440 | 450 | 300 |
2009/10/20 | 452 | 452 | 452 | 452 | 6,700 |
2009/10/19 | 426 | 438 | 426 | 437 | 5,200 |
2009/10/16 | 408 | 429 | 408 | 429 | 2,500 |
2009/10/15 | 411 | 411 | 411 | 411 | 200 |
2009/10/14 | 404 | 410 | 404 | 410 | 2,600 |
2009/10/13 | 396 | 410 | 391 | 406 | 6,100 |
2009/10/09 | 390 | 398 | 390 | 390 | 7,500 |
2009/10/08 | 384 | 396 | 384 | 390 | 3,900 |
2009/10/07 | 380 | 395 | 380 | 387 | 6,600 |
2009/10/06 | 381 | 390 | 379 | 380 | 12,900 |
2009/10/05 | 423 | 425 | 400 | 400 | 23,600 |
2009/10/02 | 404 | 439 | 401 | 439 | 5,100 |
2009/10/01 | 409 | 443 | 409 | 443 | 2,700 |
2009/09/30 | 439 | 439 | 439 | 439 | 100 |
2009/09/29 | 439 | 444 | 435 | 439 | 2,400 |
2009/09/28 | 425 | 439 | 425 | 439 | 6,600 |
2009/09/25 | 480 | 490 | 480 | 480 | 13,700 |
2009/09/24 | 464 | 468 | 464 | 468 | 6,300 |
2009/09/18 | 440 | 440 | 431 | 439 | 2,300 |
2009/09/17 | 440 | 449 | 440 | 445 | 4,700 |
2009/09/16 | 456 | 471 | 448 | 450 | 5,400 |
2009/09/15 | 462 | 465 | 460 | 465 | 1,200 |
2009/09/14 | 465 | 469 | 463 | 468 | 700 |
2009/09/11 | 477 | 477 | 477 | 477 | 200 |
2009/09/10 | 470 | 477 | 470 | 477 | 4,200 |
2009/09/09 | 470 | 473 | 470 | 473 | 200 |
2009/09/08 | 470 | 470 | 470 | 470 | 2,300 |
2009/09/07 | 471 | 474 | 470 | 474 | 1,600 |
2009/09/04 | 470 | 470 | 465 | 470 | 7,700 |
2009/09/03 | 470 | 470 | 468 | 470 | 5,300 |
2009/09/02 | 466 | 475 | 465 | 475 | 1,500 |
2009/09/01 | 470 | 470 | 470 | 470 | 1,300 |
2009/08/31 | 470 | 473 | 470 | 471 | 1,400 |
2009/08/28 | 471 | 480 | 470 | 480 | 1,200 |
2009/08/27 | 475 | 475 | 464 | 469 | 1,700 |
2009/08/26 | 490 | 492 | 490 | 492 | 200 |
2009/08/25 | 492 | 492 | 485 | 485 | 12,500 |
2009/08/24 | 490 | 490 | 475 | 480 | 5,400 |
2009/08/21 | 475 | 475 | 475 | 475 | 300 |
2009/08/20 | 477 | 477 | 471 | 475 | 6,900 |
2009/08/19 | 478 | 484 | 476 | 480 | 6,900 |
2009/08/18 | 472 | 476 | 471 | 476 | 800 |
2009/08/17 | 478 | 479 | 466 | 475 | 3,500 |
2009/08/14 | 486 | 487 | 480 | 482 | 2,100 |
2009/08/13 | 498 | 498 | 481 | 481 | 5,600 |
2009/08/12 | 499 | 499 | 495 | 498 | 1,800 |
2009/08/11 | 489 | 497 | 487 | 497 | 1,100 |
2009/08/10 | 485 | 500 | 483 | 487 | 5,300 |
2009/08/07 | 473 | 493 | 473 | 480 | 4,900 |
2009/08/06 | 470 | 470 | 467 | 470 | 3,100 |
2009/08/05 | 480 | 480 | 475 | 475 | 1,900 |
2009/08/04 | 485 | 493 | 483 | 484 | 1,500 |
2009/08/03 | 480 | 480 | 480 | 480 | 500 |
2009/07/31 | 488 | 488 | 466 | 480 | 6,500 |
2009/07/30 | 487 | 488 | 487 | 488 | 1,500 |
2009/07/28 | 490 | 495 | 490 | 495 | 1,200 |
2009/07/27 | 500 | 502 | 490 | 490 | 17,600 |
2009/07/24 | 485 | 495 | 482 | 494 | 6,500 |
2009/07/23 | 488 | 490 | 488 | 490 | 1,300 |
2009/07/22 | 475 | 492 | 475 | 492 | 3,600 |
2009/07/21 | 506 | 507 | 483 | 490 | 24,800 |
2009/07/17 | 477 | 488 | 476 | 488 | 4,200 |
2009/07/16 | 465 | 480 | 465 | 475 | 6,600 |
2009/07/15 | 465 | 465 | 460 | 460 | 1,200 |
2009/07/14 | 460 | 475 | 445 | 460 | 9,100 |
2009/07/13 | 490 | 490 | 454 | 460 | 23,300 |
2009/07/10 | 490 | 490 | 487 | 490 | 19,500 |
2009/07/09 | 488 | 500 | 483 | 485 | 16,900 |
2009/07/08 | 499 | 499 | 490 | 498 | 5,400 |
2009/07/07 | 499 | 503 | 492 | 500 | 5,000 |
2009/07/06 | 500 | 500 | 492 | 492 | 4,900 |
2009/07/03 | 488 | 500 | 488 | 493 | 7,800 |
2009/07/02 | 500 | 504 | 498 | 498 | 5,500 |
2009/07/01 | 499 | 502 | 491 | 495 | 9,900 |
2009/06/30 | 496 | 500 | 493 | 500 | 2,400 |
2009/06/29 | 504 | 504 | 489 | 499 | 4,500 |
2009/06/26 | 501 | 504 | 490 | 497 | 4,800 |
2009/06/25 | 495 | 507 | 488 | 501 | 23,100 |
2009/06/24 | 494 | 496 | 482 | 495 | 11,600 |
2009/06/23 | 507 | 507 | 493 | 504 | 16,600 |
2009/06/22 | 500 | 503 | 490 | 503 | 16,200 |
2009/06/19 | 474 | 495 | 470 | 495 | 21,900 |
2009/06/18 | 481 | 481 | 471 | 474 | 16,500 |
2009/06/17 | 479 | 485 | 472 | 485 | 10,300 |
2009/06/16 | 486 | 490 | 475 | 482 | 27,700 |
2009/06/15 | 505 | 514 | 494 | 496 | 13,800 |
2009/06/12 | 507 | 507 | 500 | 505 | 8,100 |
2009/06/11 | 493 | 507 | 490 | 507 | 11,200 |
2009/06/10 | 490 | 503 | 490 | 498 | 13,900 |
2009/06/09 | 501 | 510 | 492 | 505 | 11,400 |
2009/06/08 | 495 | 501 | 479 | 499 | 15,600 |
2009/06/05 | 491 | 505 | 480 | 480 | 17,000 |
2009/06/04 | 500 | 509 | 483 | 488 | 20,600 |
2009/06/03 | 471 | 515 | 471 | 510 | 25,100 |
2009/06/02 | 458 | 472 | 457 | 467 | 27,200 |
2009/06/01 | 459 | 460 | 446 | 450 | 8,400 |
2009/05/29 | 461 | 463 | 440 | 455 | 9,600 |
2009/05/28 | 442 | 460 | 440 | 455 | 11,300 |
2009/05/27 | 465 | 465 | 439 | 447 | 18,100 |
2009/05/26 | 467 | 467 | 441 | 450 | 29,900 |
2009/05/25 | 435 | 475 | 421 | 470 | 56,000 |
2009/05/22 | 387 | 410 | 376 | 410 | 38,000 |
2009/05/21 | 377 | 389 | 367 | 389 | 18,600 |
2009/05/20 | 350 | 387 | 350 | 382 | 49,500 |
2009/05/19 | 327 | 337 | 327 | 337 | 35,000 |
2009/05/18 | 315 | 319 | 300 | 318 | 19,100 |
2009/05/15 | 311 | 318 | 310 | 314 | 13,600 |
2009/05/14 | 324 | 324 | 310 | 316 | 15,300 |
2009/05/13 | 337 | 337 | 318 | 328 | 17,300 |
2009/05/12 | 333 | 340 | 330 | 335 | 29,500 |
2009/05/11 | 301 | 319 | 300 | 315 | 60,400 |
2009/05/08 | 279 | 283 | 279 | 279 | 4,700 |
2009/05/07 | 275 | 290 | 275 | 284 | 8,700 |
2009/05/01 | 265 | 275 | 256 | 270 | 15,500 |
2009/04/30 | 261 | 265 | 260 | 260 | 6,800 |
2009/04/28 | 270 | 270 | 255 | 259 | 8,200 |
2009/04/27 | 287 | 290 | 270 | 270 | 23,100 |
2009/04/24 | 260 | 270 | 260 | 270 | 8,300 |
2009/04/23 | 269 | 269 | 252 | 255 | 5,600 |
2009/04/22 | 261 | 270 | 258 | 259 | 5,300 |
2009/04/21 | 254 | 260 | 252 | 257 | 9,100 |
2009/04/20 | 274 | 280 | 267 | 268 | 17,200 |
2009/04/17 | 269 | 271 | 264 | 264 | 17,200 |
2009/04/16 | 284 | 285 | 260 | 265 | 18,400 |
2009/04/15 | 279 | 284 | 270 | 279 | 15,500 |
2009/04/14 | 285 | 290 | 276 | 284 | 36,500 |
2009/04/13 | 257 | 273 | 254 | 270 | 41,800 |
2009/04/10 | 251 | 254 | 250 | 254 | 10,700 |
2009/04/09 | 242 | 247 | 242 | 244 | 24,400 |
2009/04/08 | 245 | 248 | 238 | 245 | 28,300 |
2009/04/07 | 256 | 256 | 240 | 255 | 19,100 |
2009/04/06 | 250 | 261 | 250 | 256 | 6,000 |
2009/04/03 | 245 | 250 | 241 | 241 | 13,100 |
2009/04/02 | 241 | 241 | 235 | 240 | 17,300 |
2009/04/01 | 244 | 244 | 233 | 236 | 4,500 |
2009/03/31 | 241 | 245 | 225 | 225 | 10,200 |
2009/03/30 | 256 | 261 | 242 | 242 | 12,400 |
2009/03/27 | 245 | 261 | 245 | 261 | 7,500 |
2009/03/26 | 235 | 259 | 235 | 240 | 5,100 |
2009/03/25 | 256 | 260 | 250 | 250 | 33,900 |
2009/03/24 | 237 | 243 | 231 | 236 | 21,800 |
2009/03/23 | 229 | 244 | 229 | 232 | 36,500 |
2009/03/19 | 228 | 230 | 225 | 228 | 23,600 |
2009/03/18 | 231 | 238 | 218 | 228 | 22,400 |
2009/03/17 | 226 | 235 | 225 | 229 | 35,900 |
2009/03/16 | 231 | 234 | 220 | 226 | 20,600 |
2009/03/13 | 230 | 238 | 220 | 230 | 15,300 |
2009/03/12 | 235 | 236 | 233 | 233 | 5,400 |
2009/03/11 | 231 | 240 | 231 | 237 | 9,600 |
2009/03/10 | 224 | 227 | 223 | 226 | 7,200 |
2009/03/09 | 222 | 232 | 220 | 223 | 16,500 |
2009/03/06 | 250 | 250 | 232 | 232 | 19,400 |
2009/03/05 | 260 | 266 | 258 | 259 | 25,000 |
2009/03/04 | 260 | 270 | 259 | 265 | 8,100 |
2009/03/03 | 260 | 285 | 260 | 285 | 4,700 |
2009/03/02 | 272 | 272 | 263 | 263 | 4,200 |
2009/02/27 | 282 | 283 | 275 | 277 | 9,700 |
2009/02/26 | 291 | 295 | 285 | 285 | 5,900 |
2009/02/25 | 290 | 293 | 290 | 290 | 22,400 |
2009/02/24 | 286 | 290 | 286 | 289 | 9,800 |
2009/02/23 | 289 | 289 | 285 | 289 | 8,600 |
2009/02/20 | 288 | 290 | 287 | 290 | 16,200 |
2009/02/19 | 288 | 293 | 288 | 293 | 5,700 |
2009/02/18 | 284 | 290 | 284 | 288 | 8,900 |
2009/02/17 | 290 | 290 | 283 | 290 | 5,400 |
2009/02/16 | 290 | 290 | 284 | 290 | 4,200 |
2009/02/13 | 290 | 294 | 288 | 294 | 7,600 |
2009/02/12 | 297 | 297 | 290 | 291 | 2,300 |
2009/02/10 | 301 | 302 | 300 | 302 | 3,200 |
2009/02/09 | 312 | 312 | 304 | 304 | 4,500 |
2009/02/06 | 307 | 313 | 307 | 312 | 10,700 |
2009/02/05 | 300 | 308 | 300 | 307 | 1,700 |
2009/02/04 | 310 | 310 | 305 | 310 | 8,600 |
2009/02/03 | 309 | 310 | 309 | 310 | 8,900 |
2009/02/02 | 303 | 310 | 303 | 310 | 8,500 |
2009/01/30 | 310 | 329 | 298 | 310 | 14,900 |
2009/01/29 | 305 | 310 | 302 | 306 | 1,600 |
2009/01/28 | 301 | 305 | 300 | 305 | 3,200 |
2009/01/27 | 313 | 313 | 300 | 310 | 2,300 |
2009/01/26 | 312 | 317 | 305 | 305 | 16,500 |
2009/01/23 | 294 | 299 | 293 | 297 | 3,700 |
2009/01/22 | 293 | 297 | 290 | 291 | 18,600 |
2009/01/21 | 300 | 300 | 291 | 292 | 18,500 |
2009/01/20 | 300 | 315 | 299 | 305 | 26,400 |
2009/01/19 | 301 | 307 | 300 | 300 | 3,900 |
2009/01/16 | 307 | 308 | 295 | 295 | 15,900 |
2009/01/15 | 306 | 306 | 300 | 306 | 13,100 |
2009/01/14 | 306 | 306 | 305 | 306 | 1,200 |
2009/01/13 | 305 | 306 | 305 | 305 | 5,700 |
2009/01/09 | 307 | 310 | 301 | 305 | 11,100 |
2009/01/08 | 322 | 327 | 310 | 310 | 8,600 |
2009/01/07 | 335 | 337 | 321 | 321 | 3,900 |
2009/01/06 | 331 | 339 | 309 | 335 | 5,000 |
2009/01/05 | 311 | 332 | 311 | 332 | 6,300 |