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 |
---|---|---|---|---|---|
2010/12/30 | 553 | 560 | 547 | 555 | 3,800 |
2010/12/29 | 553 | 555 | 545 | 553 | 3,200 |
2010/12/28 | 557 | 565 | 551 | 552 | 2,400 |
2010/12/27 | 543 | 575 | 541 | 568 | 14,900 |
2010/12/24 | 540 | 555 | 540 | 555 | 8,000 |
2010/12/22 | 570 | 570 | 540 | 546 | 12,100 |
2010/12/21 | 567 | 568 | 553 | 554 | 8,000 |
2010/12/20 | 594 | 594 | 554 | 572 | 16,500 |
2010/12/17 | 589 | 596 | 555 | 574 | 18,100 |
2010/12/16 | 534 | 574 | 534 | 570 | 32,500 |
2010/12/15 | 523 | 530 | 516 | 530 | 20,700 |
2010/12/14 | 505 | 514 | 499 | 514 | 24,900 |
2010/12/13 | 493 | 505 | 493 | 505 | 12,200 |
2010/12/10 | 496 | 500 | 495 | 500 | 5,000 |
2010/12/09 | 499 | 500 | 491 | 500 | 5,000 |
2010/12/08 | 505 | 505 | 491 | 500 | 7,100 |
2010/12/07 | 498 | 500 | 491 | 498 | 5,400 |
2010/12/06 | 498 | 511 | 497 | 498 | 4,000 |
2010/12/03 | 496 | 502 | 495 | 497 | 2,500 |
2010/12/02 | 497 | 505 | 496 | 496 | 1,900 |
2010/12/01 | 496 | 500 | 493 | 500 | 600 |
2010/11/30 | 511 | 511 | 480 | 496 | 8,800 |
2010/11/29 | 515 | 515 | 503 | 511 | 2,700 |
2010/11/26 | 520 | 520 | 502 | 515 | 4,100 |
2010/11/25 | 512 | 528 | 510 | 522 | 20,100 |
2010/11/24 | 492 | 502 | 492 | 500 | 5,700 |
2010/11/22 | 509 | 509 | 486 | 498 | 10,600 |
2010/11/19 | 504 | 504 | 492 | 501 | 5,500 |
2010/11/18 | 502 | 506 | 477 | 503 | 6,600 |
2010/11/17 | 499 | 505 | 499 | 500 | 1,800 |
2010/11/16 | 508 | 510 | 494 | 505 | 4,500 |
2010/11/15 | 505 | 522 | 502 | 510 | 1,300 |
2010/11/12 | 500 | 510 | 496 | 505 | 2,800 |
2010/11/11 | 495 | 503 | 491 | 496 | 3,600 |
2010/11/10 | 481 | 495 | 481 | 495 | 5,900 |
2010/11/09 | 478 | 491 | 478 | 491 | 2,500 |
2010/11/08 | 468 | 478 | 461 | 478 | 4,600 |
2010/11/05 | 426 | 463 | 426 | 460 | 2,600 |
2010/11/04 | 435 | 443 | 430 | 430 | 6,000 |
2010/11/02 | 437 | 445 | 437 | 440 | 600 |
2010/11/01 | 436 | 453 | 436 | 453 | 3,000 |
2010/10/29 | 463 | 463 | 425 | 452 | 10,300 |
2010/10/28 | 456 | 463 | 455 | 463 | 500 |
2010/10/27 | 477 | 477 | 460 | 460 | 700 |
2010/10/26 | 456 | 473 | 456 | 464 | 1,100 |
2010/10/25 | 468 | 468 | 459 | 468 | 11,000 |
2010/10/22 | 451 | 461 | 451 | 461 | 700 |
2010/10/21 | 462 | 462 | 442 | 453 | 7,300 |
2010/10/20 | 470 | 470 | 455 | 462 | 10,500 |
2010/10/19 | 469 | 477 | 469 | 476 | 2,100 |
2010/10/18 | 475 | 475 | 462 | 470 | 2,400 |
2010/10/15 | 473 | 475 | 465 | 475 | 3,500 |
2010/10/14 | 461 | 477 | 461 | 477 | 12,100 |
2010/10/13 | 453 | 467 | 453 | 457 | 3,600 |
2010/10/12 | 462 | 471 | 461 | 461 | 2,400 |
2010/10/08 | 460 | 462 | 449 | 462 | 10,900 |
2010/10/07 | 474 | 485 | 456 | 476 | 9,300 |
2010/10/06 | 480 | 500 | 480 | 500 | 2,300 |
2010/10/05 | 482 | 488 | 465 | 480 | 4,400 |
2010/10/04 | 497 | 498 | 497 | 498 | 800 |
2010/10/01 | 525 | 525 | 486 | 495 | 8,500 |
2010/09/30 | 522 | 530 | 521 | 521 | 900 |
2010/09/29 | 540 | 545 | 540 | 542 | 1,900 |
2010/09/28 | 535 | 540 | 535 | 540 | 300 |
2010/09/27 | 555 | 555 | 531 | 539 | 10,600 |
2010/09/24 | 519 | 539 | 519 | 535 | 7,700 |
2010/09/22 | 531 | 547 | 530 | 547 | 5,100 |
2010/09/21 | 547 | 550 | 531 | 531 | 10,800 |
2010/09/17 | 527 | 534 | 526 | 527 | 3,200 |
2010/09/16 | 518 | 523 | 515 | 517 | 2,800 |
2010/09/15 | 510 | 528 | 508 | 528 | 5,800 |
2010/09/14 | 520 | 520 | 505 | 512 | 5,400 |
2010/09/13 | 516 | 534 | 516 | 520 | 4,100 |
2010/09/10 | 508 | 514 | 508 | 512 | 1,700 |
2010/09/09 | 504 | 525 | 504 | 508 | 2,000 |
2010/09/08 | 506 | 507 | 501 | 507 | 800 |
2010/09/07 | 520 | 520 | 510 | 514 | 4,100 |
2010/09/06 | 485 | 510 | 482 | 510 | 2,800 |
2010/09/03 | 485 | 495 | 485 | 495 | 1,900 |
2010/09/02 | 490 | 495 | 485 | 495 | 1,800 |
2010/09/01 | 499 | 499 | 483 | 492 | 700 |
2010/08/31 | 499 | 500 | 491 | 499 | 2,600 |
2010/08/30 | 530 | 530 | 500 | 520 | 5,800 |
2010/08/27 | 480 | 535 | 480 | 530 | 7,700 |
2010/08/26 | 501 | 509 | 490 | 498 | 13,400 |
2010/08/25 | 538 | 538 | 482 | 500 | 36,900 |
2010/08/24 | 579 | 583 | 550 | 558 | 9,600 |
2010/08/23 | 590 | 599 | 576 | 588 | 10,400 |
2010/08/20 | 610 | 610 | 590 | 591 | 9,700 |
2010/08/19 | 620 | 620 | 610 | 620 | 3,700 |
2010/08/18 | 605 | 623 | 605 | 620 | 3,100 |
2010/08/17 | 613 | 618 | 604 | 614 | 4,200 |
2010/08/16 | 631 | 631 | 620 | 620 | 2,800 |
2010/08/13 | 640 | 640 | 620 | 640 | 4,300 |
2010/08/12 | 605 | 640 | 600 | 640 | 3,400 |
2010/08/11 | 644 | 644 | 635 | 635 | 600 |
2010/08/10 | 0 | 0 | 0 | 660 | 0 |
2010/08/09 | 0 | 0 | 0 | 660 | 0 |
2010/08/06 | 660 | 660 | 660 | 660 | 100 |
2010/08/05 | 660 | 670 | 650 | 660 | 3,300 |
2010/08/04 | 650 | 660 | 645 | 660 | 2,600 |
2010/08/03 | 660 | 670 | 660 | 660 | 2,100 |
2010/08/02 | 642 | 660 | 642 | 660 | 400 |
2010/07/30 | 643 | 662 | 641 | 662 | 2,300 |
2010/07/29 | 645 | 662 | 642 | 662 | 2,100 |
2010/07/28 | 662 | 662 | 662 | 662 | 100 |
2010/07/27 | 631 | 665 | 631 | 665 | 2,300 |
2010/07/26 | 667 | 667 | 630 | 637 | 11,200 |
2010/07/23 | 651 | 660 | 651 | 659 | 3,400 |
2010/07/22 | 642 | 655 | 642 | 655 | 2,100 |
2010/07/21 | 655 | 656 | 647 | 650 | 1,300 |
2010/07/20 | 659 | 659 | 650 | 650 | 14,700 |
2010/07/16 | 680 | 690 | 652 | 676 | 18,900 |
2010/07/15 | 668 | 680 | 668 | 680 | 14,200 |
2010/07/14 | 665 | 680 | 665 | 675 | 8,300 |
2010/07/13 | 660 | 666 | 660 | 665 | 1,200 |
2010/07/12 | 650 | 660 | 650 | 655 | 2,400 |
2010/07/09 | 660 | 670 | 646 | 670 | 1,100 |
2010/07/08 | 672 | 672 | 635 | 642 | 4,100 |
2010/07/07 | 680 | 680 | 660 | 665 | 4,900 |
2010/07/06 | 679 | 683 | 673 | 680 | 18,800 |
2010/07/05 | 642 | 680 | 642 | 673 | 12,200 |
2010/07/02 | 610 | 680 | 610 | 680 | 8,000 |
2010/07/01 | 617 | 630 | 607 | 629 | 4,600 |
2010/06/30 | 630 | 633 | 600 | 607 | 14,600 |
2010/06/29 | 645 | 660 | 645 | 656 | 4,900 |
2010/06/28 | 677 | 680 | 641 | 655 | 12,200 |
2010/06/25 | 724 | 724 | 690 | 712 | 14,600 |
2010/06/24 | 660 | 724 | 660 | 715 | 38,100 |
2010/06/23 | 645 | 690 | 629 | 670 | 39,900 |
2010/06/22 | 769 | 777 | 665 | 670 | 68,500 |
2010/06/21 | 650 | 724 | 645 | 724 | 78,700 |
2010/06/18 | 582 | 630 | 582 | 624 | 50,800 |
2010/06/17 | 558 | 580 | 558 | 580 | 15,700 |
2010/06/16 | 564 | 575 | 563 | 566 | 7,700 |
2010/06/15 | 541 | 569 | 540 | 564 | 5,600 |
2010/06/14 | 545 | 558 | 541 | 541 | 13,000 |
2010/06/11 | 530 | 538 | 521 | 538 | 11,700 |
2010/06/10 | 525 | 529 | 525 | 528 | 2,800 |
2010/06/09 | 515 | 535 | 515 | 525 | 12,400 |
2010/06/08 | 508 | 516 | 508 | 516 | 2,800 |
2010/06/07 | 510 | 514 | 500 | 510 | 7,700 |
2010/06/04 | 513 | 528 | 513 | 520 | 6,100 |
2010/06/03 | 519 | 525 | 501 | 510 | 4,400 |
2010/06/02 | 0 | 0 | 0 | 507 | 0 |
2010/06/01 | 505 | 507 | 505 | 507 | 1,000 |
2010/05/31 | 517 | 517 | 500 | 515 | 2,900 |
2010/05/28 | 510 | 513 | 502 | 508 | 3,900 |
2010/05/27 | 504 | 505 | 501 | 505 | 3,800 |
2010/05/26 | 487 | 500 | 480 | 500 | 1,600 |
2010/05/25 | 528 | 528 | 500 | 505 | 11,100 |
2010/05/24 | 511 | 516 | 497 | 512 | 5,500 |
2010/05/21 | 502 | 516 | 490 | 516 | 4,200 |
2010/05/20 | 516 | 520 | 515 | 520 | 6,500 |
2010/05/19 | 490 | 510 | 481 | 509 | 8,400 |
2010/05/18 | 525 | 525 | 500 | 510 | 8,500 |
2010/05/17 | 512 | 534 | 508 | 508 | 33,000 |
2010/05/14 | 480 | 486 | 480 | 486 | 6,200 |
2010/05/13 | 490 | 500 | 485 | 485 | 6,000 |
2010/05/12 | 500 | 500 | 500 | 500 | 100 |
2010/05/11 | 503 | 530 | 480 | 494 | 8,600 |
2010/05/10 | 487 | 495 | 487 | 495 | 900 |
2010/05/07 | 500 | 500 | 480 | 495 | 12,200 |
2010/05/06 | 527 | 527 | 514 | 515 | 2,600 |
2010/04/30 | 538 | 539 | 535 | 535 | 1,700 |
2010/04/28 | 521 | 530 | 520 | 521 | 13,300 |
2010/04/27 | 535 | 540 | 531 | 531 | 8,700 |
2010/04/26 | 565 | 565 | 540 | 550 | 22,700 |
2010/04/23 | 514 | 560 | 514 | 557 | 38,000 |
2010/04/22 | 488 | 514 | 488 | 514 | 9,200 |
2010/04/21 | 490 | 498 | 488 | 496 | 3,900 |
2010/04/20 | 479 | 490 | 479 | 485 | 16,300 |
2010/04/19 | 477 | 485 | 469 | 469 | 4,600 |
2010/04/16 | 476 | 483 | 473 | 481 | 4,100 |
2010/04/15 | 465 | 480 | 465 | 477 | 7,600 |
2010/04/14 | 455 | 463 | 448 | 463 | 4,100 |
2010/04/13 | 452 | 452 | 452 | 452 | 300 |
2010/04/12 | 459 | 462 | 450 | 450 | 4,200 |
2010/04/09 | 468 | 468 | 460 | 460 | 3,500 |
2010/04/08 | 450 | 468 | 449 | 468 | 2,100 |
2010/04/07 | 444 | 455 | 444 | 454 | 1,500 |
2010/04/06 | 438 | 465 | 430 | 455 | 12,500 |
2010/04/05 | 425 | 430 | 425 | 430 | 3,100 |
2010/04/02 | 428 | 428 | 421 | 425 | 1,900 |
2010/04/01 | 430 | 430 | 420 | 420 | 1,700 |
2010/03/31 | 430 | 440 | 416 | 421 | 3,400 |
2010/03/30 | 435 | 435 | 426 | 430 | 1,400 |
2010/03/29 | 410 | 435 | 410 | 435 | 3,600 |
2010/03/26 | 413 | 434 | 413 | 424 | 2,800 |
2010/03/25 | 433 | 433 | 408 | 408 | 15,100 |
2010/03/24 | 430 | 430 | 425 | 425 | 9,400 |
2010/03/23 | 434 | 434 | 430 | 430 | 8,900 |
2010/03/19 | 430 | 435 | 426 | 434 | 5,600 |
2010/03/18 | 420 | 439 | 420 | 431 | 6,400 |
2010/03/17 | 416 | 419 | 408 | 408 | 3,900 |
2010/03/16 | 416 | 418 | 411 | 411 | 600 |
2010/03/15 | 415 | 416 | 412 | 415 | 3,200 |
2010/03/12 | 417 | 417 | 407 | 408 | 1,500 |
2010/03/11 | 415 | 415 | 410 | 414 | 700 |
2010/03/10 | 400 | 425 | 400 | 420 | 3,600 |
2010/03/09 | 401 | 401 | 395 | 400 | 4,300 |
2010/03/05 | 385 | 385 | 385 | 385 | 1,000 |
2010/03/04 | 382 | 385 | 382 | 383 | 1,000 |
2010/03/03 | 388 | 388 | 387 | 387 | 1,200 |
2010/03/02 | 380 | 385 | 380 | 385 | 300 |
2010/03/01 | 381 | 384 | 370 | 380 | 3,700 |
2010/02/26 | 403 | 404 | 401 | 401 | 900 |
2010/02/25 | 407 | 410 | 403 | 403 | 15,100 |
2010/02/24 | 420 | 422 | 410 | 415 | 5,700 |
2010/02/23 | 425 | 425 | 416 | 416 | 7,600 |
2010/02/22 | 426 | 426 | 420 | 426 | 12,500 |
2010/02/19 | 410 | 428 | 410 | 410 | 15,600 |
2010/02/18 | 394 | 407 | 394 | 407 | 3,300 |
2010/02/17 | 379 | 387 | 379 | 387 | 300 |
2010/02/16 | 370 | 370 | 370 | 370 | 100 |
2010/02/15 | 366 | 367 | 366 | 367 | 600 |
2010/02/12 | 361 | 363 | 361 | 363 | 600 |
2010/02/09 | 363 | 363 | 363 | 363 | 100 |
2010/02/08 | 364 | 364 | 361 | 361 | 3,100 |
2010/02/05 | 381 | 381 | 361 | 361 | 1,300 |
2010/02/04 | 380 | 380 | 380 | 380 | 100 |
2010/02/03 | 380 | 380 | 380 | 380 | 1,600 |
2010/02/02 | 380 | 381 | 371 | 381 | 500 |
2010/02/01 | 380 | 380 | 380 | 380 | 1,100 |
2010/01/29 | 391 | 391 | 391 | 391 | 100 |
2010/01/28 | 385 | 387 | 385 | 387 | 1,800 |
2010/01/27 | 391 | 391 | 385 | 385 | 500 |
2010/01/26 | 402 | 403 | 397 | 397 | 4,500 |
2010/01/25 | 410 | 410 | 409 | 409 | 12,900 |
2010/01/22 | 402 | 402 | 398 | 400 | 6,700 |
2010/01/21 | 393 | 404 | 393 | 403 | 1,300 |
2010/01/20 | 400 | 400 | 385 | 400 | 15,900 |
2010/01/19 | 395 | 396 | 391 | 391 | 8,400 |
2010/01/18 | 388 | 392 | 385 | 388 | 1,500 |
2010/01/15 | 374 | 380 | 370 | 380 | 6,100 |
2010/01/14 | 366 | 377 | 366 | 375 | 2,100 |
2010/01/13 | 369 | 373 | 360 | 370 | 6,200 |
2010/01/12 | 360 | 365 | 360 | 365 | 1,700 |
2010/01/08 | 348 | 350 | 345 | 350 | 7,200 |
2010/01/07 | 352 | 354 | 349 | 349 | 4,300 |
2010/01/06 | 351 | 362 | 351 | 362 | 500 |
2010/01/05 | 360 | 360 | 350 | 351 | 3,000 |
2010/01/04 | 347 | 363 | 346 | 361 | 1,800 |