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 |
---|---|---|---|---|---|
2013/12/30 | 1,401 | 1,480 | 1,390 | 1,402 | 26,300 |
2013/12/27 | 1,382 | 1,434 | 1,382 | 1,431 | 10,400 |
2013/12/26 | 1,420 | 1,500 | 1,364 | 1,364 | 46,700 |
2013/12/25 | 1,320 | 1,399 | 1,272 | 1,395 | 41,400 |
2013/12/24 | 1,309 | 1,351 | 1,306 | 1,350 | 27,800 |
2013/12/20 | 1,343 | 1,344 | 1,323 | 1,339 | 5,300 |
2013/12/19 | 1,320 | 1,371 | 1,320 | 1,349 | 16,800 |
2013/12/18 | 1,320 | 1,340 | 1,311 | 1,320 | 13,100 |
2013/12/17 | 1,358 | 1,380 | 1,310 | 1,342 | 15,300 |
2013/12/16 | 1,449 | 1,449 | 1,351 | 1,358 | 26,600 |
2013/12/13 | 1,449 | 1,469 | 1,335 | 1,450 | 37,700 |
2013/12/12 | 1,498 | 1,499 | 1,323 | 1,400 | 51,800 |
2013/12/11 | 1,370 | 1,525 | 1,345 | 1,468 | 118,600 |
2013/12/10 | 1,290 | 1,408 | 1,260 | 1,361 | 65,000 |
2013/12/09 | 1,238 | 1,350 | 1,190 | 1,350 | 69,600 |
2013/12/06 | 1,220 | 1,273 | 1,210 | 1,251 | 20,600 |
2013/12/05 | 1,250 | 1,251 | 1,230 | 1,230 | 6,100 |
2013/12/04 | 1,287 | 1,287 | 1,185 | 1,254 | 20,000 |
2013/12/03 | 1,253 | 1,289 | 1,230 | 1,289 | 15,600 |
2013/12/02 | 1,253 | 1,260 | 1,249 | 1,253 | 7,600 |
2013/11/29 | 1,240 | 1,265 | 1,220 | 1,265 | 45,200 |
2013/11/28 | 1,100 | 1,219 | 1,100 | 1,214 | 54,000 |
2013/11/27 | 1,120 | 1,155 | 1,110 | 1,110 | 25,600 |
2013/11/26 | 1,141 | 1,145 | 1,116 | 1,145 | 4,800 |
2013/11/25 | 1,190 | 1,190 | 1,131 | 1,140 | 20,600 |
2013/11/22 | 1,198 | 1,205 | 1,176 | 1,190 | 5,400 |
2013/11/21 | 1,209 | 1,209 | 1,166 | 1,195 | 7,000 |
2013/11/20 | 1,200 | 1,260 | 1,200 | 1,209 | 13,700 |
2013/11/19 | 1,258 | 1,258 | 1,161 | 1,200 | 38,800 |
2013/11/18 | 1,300 | 1,300 | 1,200 | 1,258 | 27,900 |
2013/11/15 | 1,250 | 1,320 | 1,200 | 1,317 | 100,200 |
2013/11/14 | 1,165 | 1,245 | 1,165 | 1,244 | 24,000 |
2013/11/13 | 1,199 | 1,199 | 1,161 | 1,169 | 7,900 |
2013/11/12 | 1,200 | 1,250 | 1,152 | 1,195 | 42,700 |
2013/11/11 | 1,174 | 1,250 | 1,115 | 1,240 | 31,300 |
2013/11/08 | 1,200 | 1,320 | 1,123 | 1,150 | 180,500 |
2013/11/07 | 1,010 | 1,021 | 1,010 | 1,020 | 3,600 |
2013/11/06 | 1,034 | 1,034 | 1,005 | 1,007 | 3,000 |
2013/11/05 | 990 | 1,034 | 990 | 1,034 | 8,600 |
2013/11/01 | 1,062 | 1,070 | 995 | 1,005 | 24,500 |
2013/10/31 | 1,047 | 1,100 | 1,035 | 1,035 | 17,100 |
2013/10/30 | 1,034 | 1,170 | 1,034 | 1,160 | 20,700 |
2013/10/29 | 1,129 | 1,129 | 1,070 | 1,088 | 5,400 |
2013/10/28 | 1,140 | 1,140 | 1,058 | 1,139 | 10,200 |
2013/10/25 | 1,199 | 1,200 | 1,111 | 1,140 | 12,300 |
2013/10/24 | 1,154 | 1,154 | 1,135 | 1,140 | 7,900 |
2013/10/23 | 1,230 | 1,230 | 1,150 | 1,160 | 15,100 |
2013/10/22 | 1,250 | 1,259 | 1,170 | 1,247 | 20,700 |
2013/10/21 | 1,199 | 1,300 | 1,180 | 1,260 | 43,700 |
2013/10/18 | 1,140 | 1,225 | 1,128 | 1,186 | 38,200 |
2013/10/17 | 1,285 | 1,295 | 1,104 | 1,160 | 81,000 |
2013/10/16 | 1,040 | 1,330 | 1,040 | 1,299 | 42,800 |
2013/10/15 | 969 | 1,100 | 966 | 1,040 | 42,500 |
2013/10/11 | 961 | 977 | 949 | 967 | 5,100 |
2013/10/10 | 950 | 977 | 950 | 976 | 16,200 |
2013/10/09 | 888 | 980 | 888 | 980 | 35,900 |
2013/10/08 | 900 | 900 | 845 | 888 | 42,700 |
2013/10/07 | 930 | 1,026 | 851 | 889 | 76,300 |
2013/10/04 | 780 | 930 | 780 | 880 | 84,600 |
2013/10/03 | 766 | 780 | 766 | 780 | 4,000 |
2013/10/02 | 780 | 785 | 778 | 780 | 19,200 |
2013/10/01 | 780 | 780 | 765 | 777 | 4,500 |
2013/09/30 | 784 | 787 | 773 | 773 | 1,900 |
2013/09/27 | 771 | 792 | 766 | 790 | 13,600 |
2013/09/26 | 771 | 771 | 770 | 770 | 2,100 |
2013/09/25 | 795 | 795 | 765 | 770 | 6,000 |
2013/09/24 | 765 | 771 | 764 | 771 | 12,300 |
2013/09/20 | 789 | 789 | 763 | 768 | 8,600 |
2013/09/19 | 750 | 770 | 750 | 769 | 7,300 |
2013/09/18 | 734 | 750 | 733 | 750 | 2,300 |
2013/09/17 | 733 | 745 | 731 | 731 | 4,100 |
2013/09/13 | 720 | 730 | 720 | 725 | 8,200 |
2013/09/12 | 720 | 743 | 720 | 730 | 2,600 |
2013/09/11 | 730 | 742 | 700 | 740 | 6,000 |
2013/09/10 | 729 | 730 | 729 | 730 | 6,400 |
2013/09/09 | 729 | 750 | 720 | 730 | 19,300 |
2013/09/06 | 715 | 734 | 715 | 720 | 900 |
2013/09/05 | 730 | 735 | 729 | 730 | 1,800 |
2013/09/04 | 723 | 732 | 723 | 726 | 5,400 |
2013/09/03 | 720 | 725 | 720 | 725 | 7,600 |
2013/09/02 | 720 | 720 | 719 | 720 | 1,300 |
2013/08/30 | 710 | 726 | 708 | 726 | 4,700 |
2013/08/29 | 706 | 708 | 706 | 708 | 2,100 |
2013/08/28 | 710 | 712 | 706 | 706 | 3,000 |
2013/08/27 | 721 | 725 | 721 | 725 | 13,400 |
2013/08/26 | 720 | 730 | 718 | 725 | 11,000 |
2013/08/23 | 720 | 732 | 720 | 732 | 5,300 |
2013/08/22 | 720 | 726 | 700 | 720 | 7,600 |
2013/08/21 | 720 | 735 | 720 | 721 | 2,600 |
2013/08/20 | 706 | 750 | 706 | 750 | 20,400 |
2013/08/19 | 736 | 744 | 735 | 735 | 3,400 |
2013/08/16 | 764 | 764 | 722 | 735 | 10,100 |
2013/08/15 | 733 | 765 | 733 | 765 | 21,500 |
2013/08/14 | 735 | 735 | 720 | 722 | 12,500 |
2013/08/13 | 730 | 777 | 730 | 732 | 19,000 |
2013/08/12 | 720 | 721 | 716 | 716 | 1,000 |
2013/08/09 | 710 | 715 | 710 | 711 | 9,900 |
2013/08/08 | 719 | 719 | 710 | 711 | 2,200 |
2013/08/07 | 719 | 720 | 701 | 719 | 3,000 |
2013/08/06 | 703 | 715 | 700 | 710 | 13,600 |
2013/08/05 | 700 | 702 | 686 | 700 | 1,400 |
2013/08/02 | 700 | 701 | 681 | 700 | 4,900 |
2013/08/01 | 679 | 700 | 666 | 700 | 7,300 |
2013/07/31 | 711 | 719 | 697 | 719 | 3,100 |
2013/07/30 | 700 | 710 | 700 | 710 | 1,300 |
2013/07/29 | 730 | 730 | 697 | 699 | 4,900 |
2013/07/26 | 715 | 725 | 715 | 720 | 10,000 |
2013/07/25 | 710 | 722 | 710 | 722 | 32,400 |
2013/07/24 | 710 | 710 | 701 | 704 | 2,400 |
2013/07/23 | 700 | 718 | 692 | 705 | 21,900 |
2013/07/22 | 668 | 695 | 666 | 695 | 26,700 |
2013/07/19 | 681 | 681 | 661 | 668 | 7,100 |
2013/07/18 | 684 | 685 | 675 | 685 | 11,700 |
2013/07/17 | 690 | 691 | 684 | 684 | 2,000 |
2013/07/16 | 709 | 720 | 684 | 685 | 13,300 |
2013/07/12 | 676 | 717 | 671 | 717 | 13,800 |
2013/07/11 | 705 | 707 | 673 | 676 | 3,000 |
2013/07/10 | 695 | 703 | 674 | 702 | 38,700 |
2013/07/09 | 666 | 700 | 655 | 700 | 38,600 |
2013/07/08 | 611 | 667 | 611 | 657 | 18,600 |
2013/07/05 | 599 | 610 | 587 | 607 | 10,600 |
2013/07/04 | 595 | 595 | 590 | 595 | 600 |
2013/07/03 | 584 | 610 | 584 | 600 | 18,200 |
2013/07/02 | 590 | 599 | 560 | 599 | 22,500 |
2013/07/01 | 531 | 591 | 525 | 591 | 11,200 |
2013/06/28 | 550 | 551 | 535 | 551 | 18,400 |
2013/06/27 | 506 | 548 | 505 | 548 | 11,400 |
2013/06/26 | 518 | 535 | 503 | 533 | 5,700 |
2013/06/25 | 535 | 535 | 515 | 525 | 11,100 |
2013/06/24 | 548 | 548 | 538 | 538 | 10,200 |
2013/06/21 | 530 | 539 | 530 | 539 | 18,600 |
2013/06/20 | 545 | 546 | 530 | 539 | 10,900 |
2013/06/19 | 545 | 546 | 517 | 543 | 18,800 |
2013/06/18 | 520 | 550 | 510 | 545 | 24,400 |
2013/06/17 | 499 | 520 | 499 | 520 | 11,900 |
2013/06/14 | 479 | 500 | 478 | 500 | 6,600 |
2013/06/13 | 476 | 479 | 476 | 479 | 300 |
2013/06/12 | 457 | 487 | 457 | 487 | 3,000 |
2013/06/11 | 449 | 450 | 449 | 450 | 300 |
2013/06/10 | 449 | 449 | 449 | 449 | 200 |
2013/06/07 | 456 | 456 | 437 | 438 | 6,800 |
2013/06/06 | 462 | 462 | 457 | 457 | 5,600 |
2013/06/05 | 462 | 462 | 462 | 462 | 100 |
2013/06/04 | 458 | 458 | 458 | 458 | 300 |
2013/06/03 | 458 | 469 | 458 | 458 | 700 |
2013/05/31 | 470 | 470 | 465 | 465 | 900 |
2013/05/30 | 465 | 465 | 460 | 465 | 2,900 |
2013/05/29 | 465 | 474 | 460 | 473 | 1,100 |
2013/05/28 | 460 | 465 | 460 | 465 | 400 |
2013/05/27 | 479 | 479 | 475 | 475 | 7,100 |
2013/05/24 | 487 | 487 | 451 | 469 | 6,400 |
2013/05/23 | 512 | 512 | 474 | 474 | 14,100 |
2013/05/22 | 511 | 512 | 508 | 508 | 900 |
2013/05/21 | 512 | 512 | 507 | 507 | 2,300 |
2013/05/20 | 520 | 520 | 509 | 519 | 7,800 |
2013/05/17 | 518 | 525 | 518 | 525 | 2,400 |
2013/05/16 | 525 | 532 | 507 | 518 | 11,400 |
2013/05/15 | 530 | 535 | 525 | 525 | 6,500 |
2013/05/14 | 538 | 538 | 510 | 517 | 15,500 |
2013/05/13 | 530 | 551 | 520 | 551 | 15,000 |
2013/05/10 | 510 | 530 | 510 | 510 | 10,500 |
2013/05/09 | 495 | 520 | 491 | 500 | 10,100 |
2013/05/08 | 470 | 488 | 466 | 481 | 29,200 |
2013/05/07 | 446 | 447 | 443 | 446 | 3,300 |
2013/05/02 | 442 | 443 | 442 | 443 | 3,100 |
2013/05/01 | 437 | 439 | 437 | 439 | 200 |
2013/04/30 | 443 | 443 | 443 | 443 | 200 |
2013/04/26 | 436 | 445 | 434 | 443 | 2,700 |
2013/04/25 | 437 | 437 | 432 | 432 | 8,500 |
2013/04/24 | 443 | 444 | 435 | 437 | 7,000 |
2013/04/23 | 443 | 443 | 440 | 443 | 700 |
2013/04/22 | 435 | 440 | 435 | 440 | 8,100 |
2013/04/19 | 438 | 443 | 438 | 443 | 2,800 |
2013/04/18 | 435 | 441 | 435 | 441 | 1,300 |
2013/04/17 | 432 | 432 | 432 | 432 | 800 |
2013/04/16 | 432 | 432 | 428 | 428 | 2,200 |
2013/04/15 | 427 | 431 | 427 | 431 | 600 |
2013/04/12 | 425 | 432 | 425 | 432 | 1,700 |
2013/04/11 | 425 | 426 | 425 | 426 | 2,200 |
2013/04/10 | 428 | 431 | 428 | 431 | 400 |
2013/04/09 | 425 | 425 | 425 | 425 | 1,100 |
2013/04/08 | 425 | 426 | 420 | 425 | 2,700 |
2013/04/05 | 424 | 433 | 424 | 428 | 1,200 |
2013/04/04 | 408 | 413 | 408 | 413 | 1,300 |
2013/04/03 | 410 | 415 | 407 | 407 | 3,200 |
2013/04/02 | 423 | 426 | 410 | 418 | 12,500 |
2013/04/01 | 439 | 440 | 430 | 430 | 3,200 |
2013/03/29 | 439 | 439 | 439 | 439 | 100 |
2013/03/28 | 438 | 439 | 437 | 439 | 800 |
2013/03/27 | 442 | 442 | 430 | 437 | 900 |
2013/03/26 | 447 | 447 | 440 | 445 | 5,800 |
2013/03/25 | 447 | 447 | 445 | 445 | 8,900 |
2013/03/22 | 439 | 442 | 435 | 442 | 8,200 |
2013/03/21 | 436 | 442 | 436 | 440 | 10,000 |
2013/03/19 | 448 | 448 | 435 | 445 | 12,200 |
2013/03/18 | 440 | 448 | 440 | 448 | 7,400 |
2013/03/15 | 438 | 440 | 434 | 439 | 9,700 |
2013/03/14 | 440 | 440 | 435 | 435 | 4,000 |
2013/03/13 | 448 | 448 | 437 | 440 | 3,400 |
2013/03/12 | 439 | 444 | 439 | 444 | 1,100 |
2013/03/11 | 437 | 446 | 431 | 431 | 7,500 |
2013/03/08 | 432 | 432 | 432 | 432 | 5,000 |
2013/03/07 | 450 | 450 | 434 | 440 | 3,300 |
2013/03/06 | 444 | 446 | 442 | 446 | 1,800 |
2013/03/05 | 444 | 444 | 443 | 443 | 200 |
2013/03/04 | 438 | 444 | 432 | 444 | 2,400 |
2013/03/01 | 438 | 438 | 438 | 438 | 100 |
2013/02/28 | 427 | 427 | 426 | 426 | 800 |
2013/02/27 | 426 | 441 | 426 | 437 | 1,500 |
2013/02/26 | 424 | 425 | 424 | 425 | 300 |
2013/02/25 | 446 | 446 | 423 | 424 | 12,400 |
2013/02/22 | 434 | 442 | 434 | 442 | 4,100 |
2013/02/21 | 439 | 439 | 432 | 432 | 2,000 |
2013/02/20 | 439 | 439 | 432 | 439 | 6,500 |
2013/02/19 | 431 | 437 | 431 | 435 | 2,400 |
2013/02/18 | 432 | 432 | 432 | 432 | 600 |
2013/02/15 | 425 | 426 | 420 | 426 | 2,000 |
2013/02/14 | 426 | 426 | 423 | 425 | 4,100 |
2013/02/13 | 424 | 426 | 423 | 423 | 2,100 |
2013/02/08 | 441 | 442 | 441 | 442 | 200 |
2013/02/07 | 437 | 440 | 437 | 440 | 1,800 |
2013/02/06 | 439 | 439 | 438 | 439 | 5,700 |
2013/02/05 | 422 | 430 | 422 | 430 | 500 |
2013/02/04 | 415 | 429 | 415 | 429 | 3,700 |
2013/02/01 | 419 | 423 | 416 | 423 | 1,200 |
2013/01/31 | 419 | 419 | 419 | 419 | 200 |
2013/01/30 | 412 | 412 | 412 | 412 | 800 |
2013/01/29 | 421 | 421 | 418 | 420 | 800 |
2013/01/28 | 421 | 421 | 421 | 421 | 500 |
2013/01/25 | 424 | 424 | 421 | 421 | 8,800 |
2013/01/24 | 433 | 433 | 429 | 432 | 1,600 |
2013/01/23 | 426 | 426 | 424 | 426 | 2,500 |
2013/01/22 | 434 | 434 | 417 | 426 | 5,600 |
2013/01/21 | 434 | 435 | 433 | 435 | 5,700 |
2013/01/18 | 418 | 428 | 418 | 428 | 1,200 |
2013/01/17 | 417 | 424 | 417 | 417 | 3,100 |
2013/01/16 | 411 | 413 | 411 | 413 | 1,500 |
2013/01/15 | 410 | 412 | 408 | 411 | 7,800 |
2013/01/11 | 406 | 408 | 406 | 407 | 1,100 |
2013/01/10 | 405 | 409 | 405 | 409 | 300 |
2013/01/09 | 404 | 404 | 404 | 404 | 400 |
2013/01/07 | 411 | 411 | 402 | 403 | 1,700 |