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 |
---|---|---|---|---|---|
2011/12/29 | 380 | 395 | 379 | 395 | 2,800 |
2011/12/28 | 392 | 392 | 382 | 385 | 4,600 |
2011/12/27 | 384 | 392 | 380 | 390 | 8,400 |
2011/12/26 | 407 | 407 | 400 | 400 | 12,300 |
2011/12/22 | 406 | 407 | 396 | 396 | 6,200 |
2011/12/21 | 413 | 413 | 405 | 405 | 2,200 |
2011/12/20 | 413 | 413 | 402 | 402 | 7,900 |
2011/12/19 | 412 | 415 | 405 | 415 | 7,100 |
2011/12/16 | 415 | 418 | 410 | 418 | 6,100 |
2011/12/15 | 420 | 421 | 415 | 415 | 6,800 |
2011/12/14 | 418 | 420 | 417 | 417 | 9,400 |
2011/12/13 | 432 | 432 | 413 | 419 | 18,000 |
2011/12/12 | 415 | 420 | 410 | 417 | 7,400 |
2011/12/09 | 418 | 420 | 415 | 415 | 4,400 |
2011/12/08 | 424 | 424 | 418 | 420 | 2,100 |
2011/12/07 | 420 | 426 | 420 | 424 | 1,300 |
2011/12/06 | 415 | 420 | 415 | 420 | 900 |
2011/12/05 | 409 | 410 | 409 | 410 | 2,800 |
2011/12/02 | 399 | 405 | 398 | 405 | 400 |
2011/12/01 | 400 | 400 | 384 | 395 | 1,800 |
2011/11/30 | 0 | 0 | 0 | 408 | 0 |
2011/11/29 | 408 | 408 | 408 | 408 | 100 |
2011/11/28 | 410 | 410 | 405 | 408 | 1,300 |
2011/11/25 | 424 | 424 | 391 | 408 | 11,800 |
2011/11/24 | 405 | 410 | 402 | 408 | 2,600 |
2011/11/22 | 388 | 399 | 388 | 399 | 1,500 |
2011/11/21 | 396 | 397 | 390 | 391 | 7,100 |
2011/11/18 | 372 | 388 | 372 | 388 | 3,500 |
2011/11/17 | 367 | 367 | 367 | 367 | 900 |
2011/11/16 | 384 | 384 | 374 | 374 | 2,700 |
2011/11/15 | 383 | 384 | 383 | 384 | 2,300 |
2011/11/14 | 380 | 383 | 380 | 382 | 1,900 |
2011/11/11 | 372 | 383 | 372 | 383 | 500 |
2011/11/10 | 383 | 385 | 351 | 380 | 3,300 |
2011/11/09 | 381 | 388 | 381 | 386 | 1,800 |
2011/11/08 | 394 | 394 | 391 | 391 | 2,600 |
2011/11/07 | 395 | 395 | 395 | 395 | 1,000 |
2011/11/04 | 395 | 395 | 395 | 395 | 1,000 |
2011/11/02 | 403 | 403 | 395 | 395 | 700 |
2011/11/01 | 403 | 403 | 403 | 403 | 700 |
2011/10/31 | 404 | 405 | 403 | 403 | 600 |
2011/10/28 | 409 | 415 | 409 | 410 | 1,600 |
2011/10/27 | 403 | 410 | 402 | 403 | 4,600 |
2011/10/26 | 0 | 0 | 0 | 434 | 0 |
2011/10/25 | 433 | 434 | 420 | 434 | 11,400 |
2011/10/24 | 433 | 433 | 418 | 425 | 4,100 |
2011/10/21 | 439 | 439 | 425 | 425 | 2,100 |
2011/10/20 | 422 | 435 | 422 | 431 | 6,900 |
2011/10/19 | 420 | 420 | 415 | 415 | 1,300 |
2011/10/18 | 410 | 418 | 410 | 418 | 1,400 |
2011/10/17 | 403 | 410 | 403 | 410 | 600 |
2011/10/14 | 401 | 442 | 401 | 405 | 3,500 |
2011/10/13 | 396 | 400 | 396 | 400 | 400 |
2011/10/12 | 410 | 410 | 396 | 396 | 500 |
2011/10/11 | 400 | 417 | 400 | 417 | 400 |
2011/10/07 | 380 | 400 | 380 | 400 | 1,400 |
2011/10/06 | 380 | 380 | 380 | 380 | 100 |
2011/10/05 | 383 | 384 | 380 | 380 | 1,600 |
2011/10/04 | 391 | 391 | 381 | 381 | 800 |
2011/10/03 | 398 | 404 | 397 | 398 | 4,100 |
2011/09/30 | 402 | 402 | 397 | 397 | 400 |
2011/09/29 | 410 | 410 | 402 | 410 | 1,300 |
2011/09/28 | 395 | 400 | 395 | 400 | 300 |
2011/09/27 | 389 | 389 | 389 | 389 | 600 |
2011/09/26 | 398 | 399 | 390 | 390 | 13,700 |
2011/09/22 | 407 | 412 | 406 | 412 | 6,900 |
2011/09/21 | 401 | 407 | 401 | 407 | 500 |
2011/09/20 | 419 | 419 | 398 | 398 | 16,000 |
2011/09/16 | 403 | 414 | 403 | 414 | 1,900 |
2011/09/15 | 402 | 402 | 401 | 401 | 3,200 |
2011/09/14 | 403 | 403 | 400 | 401 | 1,900 |
2011/09/13 | 403 | 403 | 401 | 402 | 600 |
2011/09/12 | 400 | 400 | 397 | 400 | 1,500 |
2011/09/09 | 411 | 411 | 401 | 403 | 1,700 |
2011/09/08 | 400 | 410 | 400 | 410 | 1,400 |
2011/09/07 | 415 | 415 | 398 | 398 | 3,200 |
2011/09/06 | 411 | 415 | 400 | 415 | 2,400 |
2011/09/05 | 411 | 411 | 411 | 411 | 500 |
2011/09/02 | 414 | 415 | 414 | 414 | 3,900 |
2011/09/01 | 418 | 421 | 413 | 414 | 2,300 |
2011/08/31 | 425 | 425 | 420 | 423 | 2,400 |
2011/08/30 | 426 | 428 | 415 | 420 | 1,600 |
2011/08/29 | 420 | 428 | 420 | 428 | 400 |
2011/08/26 | 406 | 410 | 402 | 410 | 1,300 |
2011/08/25 | 407 | 408 | 406 | 406 | 13,500 |
2011/08/24 | 404 | 408 | 401 | 408 | 4,500 |
2011/08/23 | 411 | 415 | 401 | 401 | 11,300 |
2011/08/22 | 411 | 411 | 404 | 404 | 7,900 |
2011/08/19 | 402 | 413 | 401 | 413 | 5,100 |
2011/08/18 | 426 | 426 | 411 | 416 | 16,100 |
2011/08/17 | 423 | 425 | 422 | 425 | 2,500 |
2011/08/16 | 427 | 432 | 427 | 430 | 2,300 |
2011/08/15 | 425 | 430 | 425 | 430 | 5,100 |
2011/08/12 | 437 | 437 | 433 | 434 | 3,500 |
2011/08/11 | 440 | 440 | 426 | 436 | 2,600 |
2011/08/10 | 454 | 454 | 445 | 446 | 1,100 |
2011/08/09 | 430 | 438 | 425 | 438 | 5,600 |
2011/08/08 | 434 | 450 | 434 | 440 | 4,700 |
2011/08/05 | 455 | 458 | 449 | 450 | 2,800 |
2011/08/04 | 463 | 463 | 460 | 460 | 3,100 |
2011/08/03 | 461 | 463 | 460 | 463 | 1,700 |
2011/08/02 | 473 | 474 | 470 | 473 | 2,100 |
2011/08/01 | 471 | 480 | 470 | 475 | 10,600 |
2011/07/29 | 490 | 490 | 472 | 472 | 10,500 |
2011/07/28 | 487 | 500 | 487 | 500 | 5,700 |
2011/07/27 | 510 | 510 | 490 | 490 | 7,700 |
2011/07/26 | 510 | 512 | 510 | 512 | 1,200 |
2011/07/25 | 540 | 540 | 511 | 512 | 19,500 |
2011/07/22 | 501 | 532 | 501 | 532 | 11,200 |
2011/07/21 | 506 | 506 | 501 | 501 | 4,500 |
2011/07/20 | 512 | 512 | 500 | 506 | 24,500 |
2011/07/19 | 502 | 503 | 495 | 502 | 7,100 |
2011/07/15 | 498 | 500 | 493 | 494 | 6,400 |
2011/07/14 | 500 | 500 | 496 | 498 | 2,500 |
2011/07/13 | 490 | 500 | 490 | 500 | 4,200 |
2011/07/12 | 490 | 491 | 487 | 491 | 5,000 |
2011/07/11 | 496 | 496 | 485 | 485 | 3,500 |
2011/07/08 | 491 | 495 | 490 | 495 | 11,600 |
2011/07/07 | 484 | 498 | 482 | 498 | 21,100 |
2011/07/06 | 478 | 478 | 476 | 478 | 2,800 |
2011/07/05 | 481 | 481 | 476 | 477 | 2,100 |
2011/07/04 | 476 | 489 | 476 | 487 | 6,600 |
2011/07/01 | 478 | 479 | 473 | 476 | 1,600 |
2011/06/30 | 471 | 480 | 466 | 480 | 6,400 |
2011/06/29 | 481 | 486 | 463 | 466 | 37,800 |
2011/06/28 | 481 | 482 | 478 | 481 | 6,400 |
2011/06/27 | 484 | 485 | 478 | 478 | 14,400 |
2011/06/24 | 482 | 488 | 482 | 484 | 2,900 |
2011/06/23 | 482 | 490 | 474 | 477 | 15,800 |
2011/06/22 | 505 | 505 | 478 | 479 | 17,800 |
2011/06/21 | 475 | 481 | 474 | 481 | 3,200 |
2011/06/20 | 480 | 485 | 475 | 475 | 13,400 |
2011/06/17 | 482 | 485 | 481 | 485 | 4,100 |
2011/06/16 | 480 | 485 | 480 | 484 | 1,700 |
2011/06/15 | 482 | 484 | 475 | 484 | 10,500 |
2011/06/14 | 480 | 486 | 479 | 480 | 8,500 |
2011/06/13 | 473 | 480 | 473 | 478 | 4,200 |
2011/06/10 | 483 | 487 | 481 | 481 | 1,600 |
2011/06/09 | 492 | 492 | 478 | 485 | 5,200 |
2011/06/08 | 499 | 499 | 491 | 492 | 1,600 |
2011/06/07 | 471 | 504 | 470 | 504 | 6,600 |
2011/06/06 | 477 | 485 | 471 | 471 | 2,100 |
2011/06/03 | 498 | 500 | 477 | 480 | 7,900 |
2011/06/02 | 506 | 506 | 492 | 500 | 6,500 |
2011/06/01 | 507 | 520 | 507 | 510 | 2,700 |
2011/05/31 | 520 | 520 | 508 | 515 | 800 |
2011/05/30 | 510 | 521 | 506 | 510 | 3,700 |
2011/05/27 | 519 | 525 | 517 | 525 | 900 |
2011/05/26 | 531 | 531 | 512 | 516 | 8,900 |
2011/05/25 | 552 | 552 | 534 | 535 | 12,600 |
2011/05/24 | 528 | 536 | 528 | 536 | 3,200 |
2011/05/23 | 540 | 540 | 522 | 527 | 4,000 |
2011/05/20 | 543 | 543 | 535 | 538 | 10,900 |
2011/05/19 | 533 | 539 | 527 | 534 | 5,000 |
2011/05/18 | 540 | 543 | 527 | 532 | 12,500 |
2011/05/17 | 560 | 571 | 530 | 533 | 21,200 |
2011/05/16 | 587 | 600 | 586 | 600 | 4,500 |
2011/05/13 | 591 | 605 | 591 | 595 | 3,000 |
2011/05/12 | 600 | 615 | 596 | 596 | 14,100 |
2011/05/11 | 647 | 650 | 612 | 625 | 17,900 |
2011/05/10 | 579 | 620 | 575 | 619 | 56,200 |
2011/05/09 | 543 | 550 | 540 | 550 | 3,400 |
2011/05/06 | 550 | 555 | 549 | 550 | 2,900 |
2011/05/02 | 539 | 550 | 539 | 550 | 3,300 |
2011/04/28 | 541 | 548 | 537 | 537 | 3,000 |
2011/04/27 | 540 | 550 | 530 | 550 | 8,500 |
2011/04/26 | 528 | 528 | 525 | 525 | 2,700 |
2011/04/25 | 525 | 525 | 508 | 525 | 12,400 |
2011/04/22 | 500 | 510 | 500 | 505 | 5,800 |
2011/04/21 | 499 | 500 | 496 | 500 | 2,000 |
2011/04/20 | 509 | 509 | 489 | 495 | 7,400 |
2011/04/19 | 492 | 500 | 487 | 500 | 2,300 |
2011/04/18 | 500 | 500 | 486 | 492 | 3,700 |
2011/04/15 | 490 | 495 | 489 | 495 | 1,300 |
2011/04/14 | 489 | 500 | 489 | 489 | 2,000 |
2011/04/13 | 486 | 486 | 485 | 485 | 400 |
2011/04/12 | 484 | 494 | 483 | 490 | 8,200 |
2011/04/11 | 483 | 483 | 483 | 483 | 100 |
2011/04/08 | 481 | 490 | 481 | 490 | 1,400 |
2011/04/07 | 482 | 482 | 482 | 482 | 200 |
2011/04/06 | 490 | 500 | 490 | 493 | 13,100 |
2011/04/05 | 514 | 514 | 491 | 491 | 1,600 |
2011/04/04 | 492 | 522 | 492 | 500 | 8,500 |
2011/04/01 | 500 | 500 | 481 | 498 | 9,300 |
2011/03/31 | 486 | 496 | 485 | 496 | 1,200 |
2011/03/30 | 480 | 490 | 470 | 490 | 2,100 |
2011/03/29 | 490 | 490 | 463 | 480 | 2,300 |
2011/03/28 | 500 | 500 | 477 | 495 | 2,500 |
2011/03/25 | 506 | 515 | 498 | 500 | 16,900 |
2011/03/24 | 483 | 494 | 480 | 490 | 8,800 |
2011/03/23 | 463 | 483 | 458 | 475 | 8,800 |
2011/03/22 | 478 | 478 | 450 | 459 | 24,400 |
2011/03/18 | 400 | 430 | 400 | 430 | 14,600 |
2011/03/17 | 361 | 399 | 355 | 395 | 40,400 |
2011/03/16 | 386 | 415 | 360 | 390 | 24,700 |
2011/03/15 | 413 | 413 | 380 | 400 | 32,100 |
2011/03/14 | 455 | 505 | 455 | 469 | 13,500 |
2011/03/11 | 546 | 555 | 540 | 555 | 2,800 |
2011/03/10 | 555 | 555 | 547 | 547 | 3,100 |
2011/03/09 | 556 | 556 | 546 | 555 | 1,900 |
2011/03/08 | 545 | 555 | 545 | 555 | 2,100 |
2011/03/07 | 554 | 554 | 543 | 553 | 2,100 |
2011/03/04 | 567 | 567 | 560 | 560 | 2,900 |
2011/03/03 | 553 | 560 | 541 | 560 | 3,000 |
2011/03/02 | 565 | 565 | 533 | 553 | 6,800 |
2011/03/01 | 555 | 570 | 547 | 570 | 6,200 |
2011/02/28 | 546 | 555 | 546 | 555 | 1,300 |
2011/02/25 | 555 | 559 | 549 | 555 | 11,000 |
2011/02/24 | 563 | 563 | 542 | 548 | 8,600 |
2011/02/23 | 552 | 569 | 552 | 566 | 8,200 |
2011/02/22 | 565 | 565 | 545 | 560 | 7,500 |
2011/02/21 | 569 | 572 | 565 | 571 | 8,500 |
2011/02/18 | 570 | 572 | 562 | 572 | 9,300 |
2011/02/17 | 567 | 572 | 562 | 572 | 11,400 |
2011/02/16 | 572 | 573 | 561 | 572 | 6,500 |
2011/02/15 | 590 | 590 | 569 | 575 | 50,900 |
2011/02/14 | 605 | 612 | 604 | 612 | 16,800 |
2011/02/10 | 599 | 604 | 599 | 603 | 4,900 |
2011/02/09 | 605 | 608 | 598 | 600 | 6,200 |
2011/02/08 | 601 | 605 | 596 | 604 | 9,900 |
2011/02/07 | 599 | 608 | 595 | 600 | 12,500 |
2011/02/04 | 598 | 600 | 590 | 599 | 7,700 |
2011/02/03 | 590 | 590 | 580 | 585 | 3,100 |
2011/02/02 | 574 | 594 | 574 | 590 | 3,300 |
2011/02/01 | 561 | 576 | 561 | 576 | 4,300 |
2011/01/31 | 576 | 577 | 565 | 565 | 7,700 |
2011/01/28 | 583 | 585 | 575 | 576 | 4,000 |
2011/01/27 | 575 | 593 | 575 | 591 | 8,400 |
2011/01/26 | 590 | 593 | 586 | 593 | 4,000 |
2011/01/25 | 589 | 600 | 585 | 591 | 14,100 |
2011/01/24 | 577 | 584 | 567 | 579 | 5,900 |
2011/01/21 | 590 | 590 | 565 | 580 | 12,300 |
2011/01/20 | 605 | 605 | 581 | 589 | 25,700 |
2011/01/19 | 597 | 602 | 597 | 600 | 8,500 |
2011/01/18 | 597 | 600 | 590 | 600 | 4,900 |
2011/01/17 | 603 | 604 | 595 | 600 | 3,300 |
2011/01/14 | 586 | 618 | 586 | 603 | 7,500 |
2011/01/13 | 599 | 600 | 580 | 586 | 13,700 |
2011/01/12 | 619 | 619 | 587 | 595 | 12,100 |
2011/01/11 | 583 | 618 | 583 | 618 | 17,700 |
2011/01/07 | 570 | 583 | 562 | 580 | 6,400 |
2011/01/06 | 575 | 577 | 555 | 570 | 7,000 |
2011/01/05 | 560 | 563 | 551 | 563 | 4,400 |
2011/01/04 | 555 | 566 | 553 | 561 | 4,100 |