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 |
---|---|---|---|---|---|
2008/12/30 | 300 | 304 | 300 | 301 | 4,400 |
2008/12/29 | 305 | 305 | 299 | 299 | 22,500 |
2008/12/26 | 305 | 305 | 305 | 305 | 300 |
2008/12/25 | 303 | 311 | 300 | 305 | 19,500 |
2008/12/24 | 304 | 305 | 298 | 298 | 12,600 |
2008/12/22 | 306 | 306 | 303 | 304 | 15,100 |
2008/12/19 | 300 | 302 | 294 | 296 | 13,900 |
2008/12/18 | 295 | 301 | 293 | 300 | 8,700 |
2008/12/17 | 292 | 298 | 291 | 292 | 4,800 |
2008/12/16 | 287 | 292 | 287 | 290 | 5,600 |
2008/12/15 | 287 | 289 | 282 | 287 | 33,700 |
2008/12/12 | 299 | 299 | 286 | 287 | 43,300 |
2008/12/11 | 294 | 297 | 292 | 294 | 19,600 |
2008/12/10 | 291 | 300 | 290 | 299 | 8,100 |
2008/12/09 | 294 | 304 | 288 | 291 | 12,900 |
2008/12/08 | 298 | 298 | 289 | 291 | 19,100 |
2008/12/05 | 304 | 305 | 299 | 301 | 14,300 |
2008/12/04 | 305 | 305 | 302 | 304 | 4,500 |
2008/12/03 | 304 | 318 | 304 | 318 | 3,400 |
2008/12/02 | 310 | 310 | 299 | 304 | 19,800 |
2008/12/01 | 319 | 325 | 319 | 320 | 1,900 |
2008/11/28 | 310 | 320 | 310 | 319 | 11,300 |
2008/11/27 | 313 | 313 | 305 | 313 | 7,700 |
2008/11/26 | 325 | 325 | 300 | 310 | 29,600 |
2008/11/25 | 321 | 355 | 321 | 331 | 24,500 |
2008/11/21 | 320 | 320 | 302 | 310 | 15,900 |
2008/11/20 | 338 | 338 | 326 | 326 | 16,500 |
2008/11/19 | 346 | 346 | 339 | 345 | 4,400 |
2008/11/18 | 345 | 358 | 345 | 345 | 4,200 |
2008/11/17 | 341 | 361 | 341 | 345 | 19,600 |
2008/11/14 | 328 | 350 | 328 | 331 | 5,900 |
2008/11/13 | 338 | 338 | 328 | 328 | 2,900 |
2008/11/12 | 341 | 341 | 335 | 339 | 9,900 |
2008/11/11 | 345 | 345 | 345 | 345 | 300 |
2008/11/10 | 335 | 350 | 335 | 345 | 2,800 |
2008/11/07 | 340 | 340 | 330 | 335 | 1,000 |
2008/11/06 | 371 | 371 | 340 | 340 | 4,600 |
2008/11/05 | 359 | 370 | 359 | 370 | 4,500 |
2008/11/04 | 356 | 362 | 350 | 356 | 1,900 |
2008/10/31 | 349 | 357 | 348 | 356 | 9,800 |
2008/10/30 | 338 | 354 | 337 | 345 | 14,600 |
2008/10/29 | 342 | 355 | 333 | 338 | 9,700 |
2008/10/28 | 320 | 330 | 320 | 322 | 8,300 |
2008/10/27 | 420 | 420 | 395 | 395 | 12,800 |
2008/10/24 | 385 | 415 | 385 | 415 | 3,200 |
2008/10/23 | 370 | 405 | 370 | 390 | 3,400 |
2008/10/22 | 419 | 420 | 400 | 400 | 3,000 |
2008/10/21 | 430 | 450 | 420 | 420 | 2,900 |
2008/10/20 | 451 | 458 | 420 | 420 | 10,300 |
2008/10/17 | 410 | 415 | 380 | 396 | 8,100 |
2008/10/16 | 388 | 402 | 388 | 390 | 600 |
2008/10/15 | 370 | 412 | 370 | 402 | 6,000 |
2008/10/14 | 366 | 371 | 350 | 360 | 16,400 |
2008/10/10 | 320 | 320 | 285 | 291 | 25,000 |
2008/10/09 | 297 | 330 | 297 | 315 | 14,300 |
2008/10/08 | 343 | 343 | 309 | 312 | 14,500 |
2008/10/07 | 345 | 355 | 340 | 342 | 10,800 |
2008/10/06 | 411 | 411 | 378 | 380 | 13,700 |
2008/10/03 | 419 | 419 | 400 | 410 | 15,400 |
2008/10/02 | 453 | 458 | 445 | 454 | 11,000 |
2008/10/01 | 456 | 470 | 455 | 455 | 6,000 |
2008/09/30 | 480 | 482 | 450 | 450 | 10,200 |
2008/09/29 | 497 | 500 | 480 | 500 | 9,100 |
2008/09/26 | 555 | 556 | 500 | 500 | 14,100 |
2008/09/25 | 554 | 578 | 550 | 575 | 17,100 |
2008/09/24 | 528 | 550 | 528 | 545 | 2,300 |
2008/09/22 | 571 | 579 | 530 | 532 | 11,800 |
2008/09/19 | 519 | 561 | 519 | 561 | 9,200 |
2008/09/18 | 491 | 520 | 490 | 520 | 6,300 |
2008/09/17 | 516 | 518 | 490 | 490 | 10,800 |
2008/09/16 | 529 | 529 | 515 | 515 | 5,400 |
2008/09/12 | 550 | 550 | 536 | 544 | 1,900 |
2008/09/11 | 570 | 570 | 560 | 560 | 700 |
2008/09/10 | 560 | 580 | 560 | 570 | 3,200 |
2008/09/09 | 570 | 570 | 560 | 560 | 1,700 |
2008/09/08 | 560 | 575 | 551 | 560 | 6,500 |
2008/09/05 | 565 | 570 | 550 | 560 | 3,900 |
2008/09/04 | 600 | 602 | 590 | 590 | 8,500 |
2008/09/03 | 646 | 650 | 630 | 650 | 5,000 |
2008/09/02 | 626 | 630 | 620 | 626 | 4,100 |
2008/09/01 | 639 | 639 | 630 | 630 | 3,700 |
2008/08/29 | 640 | 660 | 626 | 639 | 2,200 |
2008/08/28 | 650 | 650 | 630 | 632 | 5,400 |
2008/08/27 | 670 | 670 | 650 | 660 | 4,900 |
2008/08/26 | 709 | 710 | 709 | 710 | 300 |
2008/08/25 | 759 | 759 | 750 | 750 | 6,900 |
2008/08/21 | 656 | 676 | 656 | 676 | 1,900 |
2008/08/20 | 700 | 729 | 697 | 728 | 6,300 |
2008/08/19 | 621 | 660 | 621 | 660 | 8,300 |
2008/08/18 | 631 | 660 | 631 | 637 | 3,400 |
2008/08/15 | 635 | 635 | 625 | 630 | 2,800 |
2008/08/14 | 685 | 685 | 630 | 640 | 2,500 |
2008/08/13 | 699 | 700 | 685 | 685 | 5,200 |
2008/08/12 | 719 | 719 | 699 | 699 | 2,100 |
2008/08/11 | 764 | 764 | 734 | 737 | 3,700 |
2008/08/08 | 769 | 769 | 750 | 765 | 2,800 |
2008/08/07 | 785 | 785 | 776 | 780 | 1,000 |
2008/08/06 | 805 | 805 | 800 | 800 | 2,700 |
2008/08/05 | 791 | 805 | 791 | 805 | 2,000 |
2008/08/04 | 800 | 800 | 761 | 799 | 2,300 |
2008/08/01 | 800 | 800 | 800 | 800 | 2,000 |
2008/07/31 | 800 | 800 | 800 | 800 | 200 |
2008/07/30 | 790 | 800 | 790 | 800 | 1,000 |
2008/07/29 | 802 | 806 | 775 | 775 | 1,300 |
2008/07/28 | 872 | 872 | 832 | 832 | 3,200 |
2008/07/25 | 908 | 908 | 868 | 870 | 12,500 |
2008/07/24 | 861 | 870 | 860 | 868 | 4,100 |
2008/07/23 | 870 | 870 | 861 | 861 | 800 |
2008/07/22 | 946 | 946 | 856 | 890 | 13,400 |
2008/07/18 | 860 | 860 | 840 | 846 | 6,700 |
2008/07/17 | 846 | 860 | 836 | 839 | 2,700 |
2008/07/16 | 827 | 840 | 825 | 840 | 2,200 |
2008/07/15 | 825 | 830 | 820 | 820 | 3,900 |
2008/07/14 | 801 | 825 | 801 | 825 | 200 |
2008/07/11 | 810 | 821 | 810 | 820 | 2,300 |
2008/07/10 | 790 | 800 | 770 | 800 | 400 |
2008/07/09 | 775 | 780 | 760 | 780 | 2,500 |
2008/07/08 | 760 | 790 | 760 | 775 | 4,000 |
2008/07/07 | 730 | 730 | 730 | 730 | 1,000 |
2008/07/04 | 785 | 795 | 750 | 750 | 3,100 |
2008/07/03 | 785 | 810 | 785 | 790 | 3,700 |
2008/07/02 | 800 | 830 | 782 | 805 | 4,300 |
2008/07/01 | 825 | 825 | 800 | 801 | 9,900 |
2008/06/30 | 830 | 830 | 815 | 825 | 3,600 |
2008/06/27 | 878 | 878 | 841 | 845 | 9,600 |
2008/06/26 | 930 | 930 | 870 | 870 | 11,600 |
2008/06/25 | 920 | 920 | 901 | 910 | 12,100 |
2008/06/24 | 915 | 915 | 867 | 870 | 14,100 |
2008/06/23 | 875 | 875 | 850 | 855 | 8,200 |
2008/06/20 | 896 | 896 | 895 | 895 | 4,900 |
2008/06/19 | 870 | 900 | 856 | 856 | 8,700 |
2008/06/18 | 865 | 870 | 849 | 870 | 5,000 |
2008/06/17 | 880 | 880 | 830 | 853 | 2,100 |
2008/06/16 | 849 | 880 | 841 | 880 | 8,500 |
2008/06/13 | 812 | 865 | 812 | 832 | 11,500 |
2008/06/12 | 770 | 810 | 770 | 800 | 9,000 |
2008/06/11 | 773 | 800 | 770 | 770 | 4,600 |
2008/06/10 | 812 | 812 | 780 | 783 | 4,100 |
2008/06/09 | 815 | 850 | 790 | 850 | 7,600 |
2008/06/06 | 860 | 869 | 845 | 855 | 2,600 |
2008/06/05 | 840 | 875 | 840 | 840 | 3,100 |
2008/06/04 | 882 | 919 | 820 | 831 | 12,800 |
2008/06/03 | 822 | 876 | 807 | 868 | 15,600 |
2008/06/02 | 750 | 792 | 750 | 792 | 23,200 |
2008/05/30 | 710 | 750 | 710 | 740 | 14,700 |
2008/05/29 | 688 | 710 | 688 | 710 | 3,300 |
2008/05/28 | 704 | 704 | 687 | 688 | 2,400 |
2008/05/27 | 728 | 728 | 695 | 705 | 500 |
2008/05/26 | 709 | 739 | 709 | 720 | 15,500 |
2008/05/23 | 675 | 696 | 673 | 689 | 12,100 |
2008/05/22 | 679 | 695 | 678 | 695 | 2,300 |
2008/05/21 | 713 | 713 | 680 | 695 | 6,900 |
2008/05/20 | 725 | 725 | 710 | 720 | 8,500 |
2008/05/19 | 720 | 720 | 701 | 715 | 2,800 |
2008/05/16 | 713 | 720 | 695 | 720 | 8,100 |
2008/05/15 | 695 | 700 | 680 | 693 | 3,900 |
2008/05/14 | 670 | 698 | 670 | 690 | 6,300 |
2008/05/13 | 680 | 681 | 660 | 661 | 6,800 |
2008/05/12 | 680 | 690 | 680 | 680 | 3,400 |
2008/05/09 | 739 | 739 | 705 | 705 | 1,300 |
2008/05/08 | 745 | 745 | 739 | 740 | 6,100 |
2008/05/07 | 710 | 735 | 700 | 735 | 4,900 |
2008/05/02 | 730 | 733 | 705 | 710 | 9,300 |
2008/05/01 | 750 | 750 | 738 | 740 | 34,300 |
2008/04/30 | 760 | 764 | 740 | 750 | 62,100 |
2008/04/28 | 729 | 765 | 728 | 750 | 71,300 |
2008/04/25 | 730 | 730 | 676 | 699 | 20,800 |
2008/04/24 | 696 | 710 | 670 | 670 | 9,100 |
2008/04/23 | 660 | 725 | 650 | 685 | 14,000 |
2008/04/22 | 590 | 690 | 590 | 670 | 28,100 |
2008/04/21 | 577 | 590 | 562 | 590 | 15,700 |
2008/04/18 | 529 | 537 | 526 | 537 | 5,000 |
2008/04/17 | 511 | 530 | 510 | 519 | 3,400 |
2008/04/16 | 508 | 530 | 500 | 507 | 7,400 |
2008/04/15 | 518 | 518 | 518 | 518 | 300 |
2008/04/14 | 517 | 519 | 515 | 517 | 3,400 |
2008/04/11 | 534 | 535 | 530 | 532 | 3,300 |
2008/04/10 | 511 | 530 | 511 | 530 | 10,200 |
2008/04/09 | 512 | 512 | 511 | 511 | 1,600 |
2008/04/08 | 530 | 530 | 503 | 530 | 7,600 |
2008/04/07 | 515 | 549 | 510 | 540 | 3,700 |
2008/04/04 | 544 | 544 | 535 | 535 | 1,400 |
2008/04/03 | 520 | 540 | 510 | 540 | 4,400 |
2008/04/02 | 501 | 510 | 498 | 510 | 11,300 |
2008/04/01 | 488 | 491 | 480 | 491 | 4,300 |
2008/03/31 | 489 | 489 | 480 | 480 | 6,300 |
2008/03/28 | 480 | 495 | 480 | 484 | 9,500 |
2008/03/27 | 504 | 504 | 470 | 480 | 24,400 |
2008/03/26 | 525 | 525 | 505 | 506 | 10,000 |
2008/03/25 | 530 | 530 | 510 | 528 | 39,300 |
2008/03/24 | 495 | 500 | 489 | 500 | 13,400 |
2008/03/21 | 487 | 500 | 480 | 495 | 21,700 |
2008/03/19 | 510 | 511 | 458 | 462 | 18,400 |
2008/03/18 | 479 | 490 | 450 | 490 | 26,400 |
2008/03/17 | 519 | 520 | 480 | 484 | 17,000 |
2008/03/14 | 520 | 520 | 500 | 500 | 7,900 |
2008/03/13 | 515 | 516 | 495 | 507 | 79,900 |
2008/03/12 | 601 | 601 | 540 | 545 | 35,700 |
2008/03/11 | 579 | 610 | 570 | 590 | 15,800 |
2008/03/10 | 695 | 695 | 621 | 639 | 8,300 |
2008/03/07 | 725 | 725 | 700 | 700 | 2,500 |
2008/03/06 | 730 | 730 | 725 | 729 | 3,500 |
2008/03/05 | 740 | 740 | 730 | 730 | 11,800 |
2008/03/04 | 773 | 773 | 745 | 759 | 3,300 |
2008/03/03 | 770 | 785 | 757 | 765 | 7,500 |
2008/02/29 | 784 | 784 | 760 | 770 | 7,000 |
2008/02/28 | 782 | 782 | 761 | 774 | 9,000 |
2008/02/27 | 760 | 780 | 760 | 780 | 5,000 |
2008/02/26 | 755 | 755 | 748 | 751 | 8,000 |
2008/02/25 | 753 | 753 | 740 | 748 | 17,000 |
2008/02/22 | 749 | 760 | 743 | 743 | 11,000 |
2008/02/21 | 735 | 744 | 735 | 740 | 11,000 |
2008/02/20 | 745 | 755 | 740 | 745 | 15,000 |
2008/02/19 | 762 | 762 | 740 | 740 | 31,000 |
2008/02/18 | 780 | 780 | 770 | 770 | 12,000 |
2008/02/15 | 750 | 775 | 750 | 770 | 18,000 |
2008/02/14 | 750 | 755 | 745 | 745 | 23,000 |
2008/02/13 | 760 | 760 | 760 | 760 | 3,000 |
2008/02/12 | 770 | 770 | 750 | 750 | 5,000 |
2008/02/08 | 760 | 770 | 760 | 770 | 6,000 |
2008/02/07 | 800 | 800 | 800 | 800 | 1,000 |
2008/02/06 | 810 | 810 | 795 | 795 | 6,000 |
2008/02/05 | 820 | 820 | 800 | 815 | 16,000 |
2008/02/04 | 850 | 855 | 820 | 820 | 24,000 |
2008/02/01 | 850 | 850 | 820 | 820 | 7,000 |
2008/01/31 | 888 | 910 | 880 | 889 | 19,000 |
2008/01/29 | 997 | 997 | 937 | 970 | 10,000 |
2008/01/28 | 1,039 | 1,050 | 1,000 | 1,000 | 10,000 |
2008/01/25 | 1,029 | 1,045 | 1,029 | 1,045 | 4,000 |
2008/01/24 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
2008/01/23 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 |
2008/01/22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
2008/01/21 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
2008/01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
2008/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
2008/01/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2008/01/15 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
2008/01/11 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 |
2008/01/10 | 1,252 | 1,260 | 1,250 | 1,250 | 5,000 |
2008/01/07 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |