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 |
---|---|---|---|---|---|
2016/12/30 | 872 | 888 | 856 | 885 | 12,700 |
2016/12/29 | 896 | 896 | 872 | 873 | 9,000 |
2016/12/28 | 895 | 907 | 888 | 896 | 8,400 |
2016/12/27 | 905 | 905 | 875 | 896 | 10,100 |
2016/12/26 | 897 | 924 | 890 | 904 | 32,300 |
2016/12/22 | 839 | 871 | 837 | 867 | 44,000 |
2016/12/21 | 841 | 860 | 825 | 828 | 34,700 |
2016/12/20 | 840 | 841 | 836 | 840 | 10,500 |
2016/12/19 | 835 | 845 | 835 | 840 | 9,600 |
2016/12/16 | 837 | 838 | 834 | 835 | 7,000 |
2016/12/15 | 836 | 845 | 831 | 837 | 13,400 |
2016/12/14 | 835 | 838 | 825 | 837 | 11,600 |
2016/12/13 | 859 | 859 | 825 | 838 | 13,900 |
2016/12/12 | 842 | 845 | 828 | 830 | 19,500 |
2016/12/09 | 838 | 847 | 835 | 841 | 19,800 |
2016/12/08 | 826 | 867 | 826 | 845 | 35,400 |
2016/12/07 | 812 | 828 | 812 | 820 | 40,900 |
2016/12/06 | 811 | 820 | 810 | 811 | 13,100 |
2016/12/05 | 803 | 827 | 795 | 811 | 21,500 |
2016/12/02 | 803 | 808 | 801 | 802 | 6,500 |
2016/12/01 | 805 | 818 | 805 | 805 | 21,000 |
2016/11/30 | 805 | 810 | 802 | 807 | 6,000 |
2016/11/29 | 806 | 809 | 802 | 805 | 6,400 |
2016/11/28 | 810 | 810 | 805 | 806 | 5,200 |
2016/11/25 | 825 | 825 | 800 | 810 | 14,200 |
2016/11/24 | 805 | 819 | 805 | 816 | 11,400 |
2016/11/22 | 795 | 802 | 795 | 800 | 11,900 |
2016/11/21 | 786 | 795 | 785 | 795 | 15,400 |
2016/11/18 | 775 | 786 | 775 | 786 | 6,100 |
2016/11/17 | 774 | 777 | 768 | 775 | 3,700 |
2016/11/16 | 784 | 784 | 764 | 774 | 4,100 |
2016/11/15 | 778 | 789 | 777 | 784 | 10,200 |
2016/11/14 | 751 | 768 | 750 | 765 | 6,100 |
2016/11/11 | 740 | 765 | 740 | 751 | 4,600 |
2016/11/10 | 754 | 760 | 739 | 743 | 9,900 |
2016/11/09 | 760 | 760 | 720 | 735 | 28,400 |
2016/11/08 | 764 | 764 | 745 | 750 | 35,300 |
2016/11/07 | 760 | 785 | 750 | 782 | 19,700 |
2016/11/04 | 758 | 777 | 757 | 760 | 15,900 |
2016/11/02 | 779 | 780 | 755 | 760 | 12,100 |
2016/11/01 | 775 | 775 | 760 | 775 | 16,100 |
2016/10/31 | 780 | 780 | 762 | 762 | 16,600 |
2016/10/28 | 760 | 768 | 759 | 765 | 12,900 |
2016/10/27 | 757 | 761 | 754 | 759 | 8,000 |
2016/10/26 | 757 | 757 | 741 | 750 | 7,000 |
2016/10/25 | 747 | 753 | 741 | 749 | 21,200 |
2016/10/24 | 745 | 747 | 740 | 747 | 7,700 |
2016/10/21 | 763 | 763 | 724 | 738 | 39,700 |
2016/10/20 | 762 | 767 | 758 | 767 | 9,500 |
2016/10/19 | 736 | 764 | 735 | 764 | 18,400 |
2016/10/18 | 743 | 754 | 740 | 754 | 6,300 |
2016/10/17 | 750 | 755 | 740 | 751 | 16,500 |
2016/10/14 | 742 | 755 | 742 | 753 | 4,100 |
2016/10/13 | 755 | 763 | 750 | 752 | 8,300 |
2016/10/12 | 769 | 769 | 749 | 760 | 5,800 |
2016/10/11 | 770 | 770 | 755 | 769 | 9,900 |
2016/10/07 | 742 | 770 | 740 | 758 | 11,400 |
2016/10/06 | 757 | 758 | 742 | 755 | 8,300 |
2016/10/05 | 755 | 755 | 738 | 747 | 5,100 |
2016/10/04 | 765 | 765 | 724 | 744 | 35,500 |
2016/10/03 | 793 | 798 | 771 | 771 | 20,100 |
2016/09/30 | 785 | 797 | 772 | 789 | 12,200 |
2016/09/29 | 787 | 787 | 771 | 777 | 19,400 |
2016/09/28 | 766 | 784 | 765 | 779 | 26,400 |
2016/09/27 | 772 | 792 | 768 | 783 | 11,800 |
2016/09/26 | 794 | 797 | 787 | 790 | 29,000 |
2016/09/23 | 805 | 805 | 784 | 797 | 33,400 |
2016/09/21 | 822 | 824 | 778 | 794 | 79,400 |
2016/09/20 | 813 | 825 | 783 | 815 | 227,700 |
2016/09/16 | 760 | 895 | 759 | 768 | 221,800 |
2016/09/15 | 705 | 783 | 699 | 755 | 215,600 |
2016/09/14 | 654 | 710 | 644 | 685 | 135,800 |
2016/09/13 | 626 | 666 | 620 | 644 | 24,100 |
2016/09/12 | 628 | 628 | 623 | 625 | 5,700 |
2016/09/09 | 620 | 633 | 619 | 630 | 2,100 |
2016/09/08 | 621 | 626 | 612 | 617 | 11,700 |
2016/09/07 | 624 | 625 | 616 | 619 | 9,600 |
2016/09/06 | 624 | 628 | 618 | 621 | 13,500 |
2016/09/05 | 649 | 650 | 618 | 619 | 21,900 |
2016/09/02 | 646 | 655 | 646 | 649 | 2,000 |
2016/09/01 | 646 | 658 | 645 | 645 | 5,000 |
2016/08/31 | 658 | 658 | 642 | 646 | 2,500 |
2016/08/30 | 656 | 656 | 645 | 648 | 3,600 |
2016/08/29 | 630 | 660 | 630 | 655 | 6,600 |
2016/08/26 | 634 | 635 | 634 | 634 | 1,400 |
2016/08/25 | 640 | 640 | 633 | 634 | 10,300 |
2016/08/24 | 638 | 640 | 638 | 640 | 3,400 |
2016/08/23 | 640 | 640 | 633 | 638 | 4,200 |
2016/08/22 | 641 | 645 | 638 | 642 | 6,500 |
2016/08/19 | 648 | 650 | 635 | 640 | 8,500 |
2016/08/18 | 659 | 664 | 656 | 656 | 3,200 |
2016/08/17 | 666 | 672 | 658 | 658 | 6,100 |
2016/08/16 | 666 | 666 | 658 | 666 | 12,300 |
2016/08/15 | 684 | 684 | 665 | 665 | 2,900 |
2016/08/12 | 666 | 684 | 666 | 683 | 8,900 |
2016/08/10 | 687 | 696 | 686 | 696 | 5,900 |
2016/08/09 | 687 | 687 | 687 | 687 | 1,500 |
2016/08/08 | 725 | 727 | 687 | 687 | 5,100 |
2016/08/05 | 700 | 701 | 687 | 700 | 3,100 |
2016/08/04 | 715 | 715 | 699 | 701 | 4,600 |
2016/08/03 | 714 | 714 | 705 | 705 | 5,000 |
2016/08/02 | 715 | 715 | 714 | 714 | 500 |
2016/08/01 | 735 | 735 | 715 | 715 | 600 |
2016/07/29 | 743 | 743 | 725 | 725 | 1,500 |
2016/07/28 | 750 | 750 | 744 | 744 | 5,200 |
2016/07/27 | 742 | 752 | 740 | 740 | 16,500 |
2016/07/26 | 750 | 750 | 741 | 749 | 11,900 |
2016/07/25 | 773 | 773 | 733 | 740 | 14,100 |
2016/07/22 | 723 | 733 | 723 | 728 | 5,900 |
2016/07/21 | 726 | 735 | 713 | 715 | 6,000 |
2016/07/20 | 735 | 735 | 719 | 724 | 16,400 |
2016/07/19 | 704 | 715 | 696 | 715 | 11,100 |
2016/07/15 | 699 | 699 | 694 | 698 | 3,100 |
2016/07/14 | 700 | 704 | 697 | 699 | 3,700 |
2016/07/13 | 697 | 704 | 694 | 697 | 4,000 |
2016/07/12 | 707 | 707 | 688 | 691 | 3,600 |
2016/07/11 | 678 | 691 | 673 | 677 | 2,300 |
2016/07/08 | 685 | 690 | 675 | 684 | 4,200 |
2016/07/07 | 695 | 696 | 695 | 695 | 2,700 |
2016/07/06 | 692 | 700 | 679 | 681 | 10,400 |
2016/07/05 | 689 | 702 | 689 | 692 | 1,400 |
2016/07/04 | 705 | 705 | 684 | 689 | 2,900 |
2016/07/01 | 705 | 705 | 685 | 695 | 6,700 |
2016/06/30 | 690 | 708 | 690 | 695 | 6,700 |
2016/06/29 | 681 | 690 | 671 | 681 | 3,500 |
2016/06/28 | 673 | 688 | 658 | 688 | 7,400 |
2016/06/27 | 690 | 704 | 662 | 673 | 19,000 |
2016/06/24 | 694 | 702 | 645 | 680 | 13,500 |
2016/06/23 | 687 | 696 | 687 | 695 | 2,400 |
2016/06/22 | 724 | 724 | 686 | 686 | 10,000 |
2016/06/21 | 700 | 710 | 696 | 699 | 8,600 |
2016/06/20 | 694 | 710 | 694 | 695 | 6,400 |
2016/06/17 | 669 | 684 | 669 | 684 | 4,100 |
2016/06/16 | 683 | 691 | 665 | 665 | 11,100 |
2016/06/15 | 675 | 700 | 666 | 691 | 12,100 |
2016/06/14 | 708 | 708 | 675 | 675 | 13,900 |
2016/06/13 | 731 | 731 | 701 | 710 | 10,900 |
2016/06/10 | 733 | 739 | 730 | 730 | 7,600 |
2016/06/09 | 747 | 747 | 730 | 731 | 4,900 |
2016/06/08 | 725 | 747 | 724 | 732 | 8,700 |
2016/06/07 | 740 | 742 | 719 | 723 | 22,100 |
2016/06/06 | 740 | 748 | 720 | 748 | 10,700 |
2016/06/03 | 760 | 765 | 749 | 756 | 12,700 |
2016/06/02 | 762 | 764 | 739 | 759 | 9,500 |
2016/06/01 | 768 | 777 | 761 | 762 | 5,700 |
2016/05/31 | 774 | 774 | 746 | 755 | 23,200 |
2016/05/30 | 780 | 780 | 767 | 775 | 11,300 |
2016/05/27 | 775 | 790 | 775 | 780 | 5,200 |
2016/05/26 | 784 | 800 | 780 | 780 | 17,700 |
2016/05/25 | 800 | 800 | 780 | 784 | 15,700 |
2016/05/24 | 796 | 797 | 785 | 793 | 11,200 |
2016/05/23 | 750 | 788 | 746 | 787 | 29,900 |
2016/05/20 | 738 | 741 | 728 | 740 | 23,100 |
2016/05/19 | 719 | 734 | 716 | 729 | 11,900 |
2016/05/18 | 722 | 722 | 699 | 711 | 11,500 |
2016/05/17 | 700 | 718 | 681 | 718 | 23,200 |
2016/05/16 | 666 | 724 | 666 | 713 | 51,900 |
2016/05/13 | 681 | 696 | 681 | 696 | 17,600 |
2016/05/12 | 683 | 683 | 673 | 681 | 3,000 |
2016/05/11 | 658 | 685 | 651 | 681 | 25,400 |
2016/05/10 | 642 | 650 | 640 | 650 | 4,500 |
2016/05/09 | 645 | 648 | 633 | 638 | 10,700 |
2016/05/06 | 667 | 667 | 639 | 640 | 5,700 |
2016/05/02 | 642 | 652 | 631 | 641 | 8,600 |
2016/04/28 | 651 | 666 | 635 | 652 | 13,100 |
2016/04/27 | 649 | 658 | 648 | 657 | 7,300 |
2016/04/26 | 678 | 678 | 645 | 647 | 25,500 |
2016/04/25 | 655 | 680 | 645 | 678 | 40,800 |
2016/04/22 | 638 | 645 | 632 | 645 | 49,200 |
2016/04/21 | 640 | 648 | 629 | 635 | 36,800 |
2016/04/20 | 635 | 637 | 628 | 633 | 14,800 |
2016/04/19 | 620 | 643 | 620 | 625 | 13,700 |
2016/04/18 | 608 | 614 | 607 | 610 | 39,600 |
2016/04/15 | 624 | 630 | 622 | 628 | 28,900 |
2016/04/14 | 621 | 631 | 617 | 630 | 18,900 |
2016/04/13 | 607 | 612 | 604 | 612 | 15,700 |
2016/04/12 | 610 | 612 | 599 | 603 | 24,900 |
2016/04/11 | 602 | 611 | 600 | 610 | 12,600 |
2016/04/08 | 579 | 590 | 577 | 590 | 32,700 |
2016/04/07 | 598 | 610 | 566 | 571 | 82,000 |
2016/04/06 | 604 | 610 | 598 | 598 | 23,700 |
2016/04/05 | 625 | 627 | 607 | 608 | 49,800 |
2016/04/04 | 666 | 668 | 621 | 633 | 63,300 |
2016/04/01 | 704 | 710 | 671 | 676 | 24,700 |
2016/03/31 | 711 | 711 | 703 | 704 | 9,600 |
2016/03/30 | 720 | 730 | 713 | 717 | 7,400 |
2016/03/29 | 720 | 730 | 720 | 730 | 3,800 |
2016/03/28 | 733 | 737 | 712 | 720 | 31,700 |
2016/03/25 | 731 | 735 | 729 | 731 | 6,800 |
2016/03/24 | 731 | 740 | 727 | 731 | 11,100 |
2016/03/23 | 740 | 740 | 726 | 735 | 9,600 |
2016/03/22 | 734 | 736 | 729 | 730 | 10,900 |
2016/03/18 | 731 | 755 | 724 | 730 | 22,300 |
2016/03/17 | 740 | 740 | 723 | 724 | 23,100 |
2016/03/16 | 749 | 750 | 728 | 731 | 26,300 |
2016/03/15 | 750 | 756 | 742 | 743 | 7,500 |
2016/03/14 | 750 | 756 | 741 | 742 | 9,900 |
2016/03/11 | 736 | 739 | 731 | 732 | 10,200 |
2016/03/10 | 757 | 757 | 728 | 735 | 15,000 |
2016/03/09 | 718 | 767 | 713 | 742 | 29,900 |
2016/03/08 | 710 | 716 | 701 | 705 | 25,700 |
2016/03/07 | 702 | 724 | 699 | 700 | 66,900 |
2016/03/04 | 691 | 705 | 688 | 692 | 28,300 |
2016/03/03 | 692 | 699 | 687 | 687 | 39,200 |
2016/03/02 | 692 | 709 | 689 | 692 | 11,300 |
2016/03/01 | 690 | 694 | 685 | 685 | 11,300 |
2016/02/29 | 702 | 710 | 695 | 701 | 14,500 |
2016/02/26 | 699 | 700 | 678 | 682 | 49,300 |
2016/02/25 | 709 | 715 | 684 | 695 | 15,000 |
2016/02/24 | 709 | 709 | 694 | 700 | 2,700 |
2016/02/23 | 709 | 709 | 695 | 699 | 9,400 |
2016/02/22 | 700 | 709 | 682 | 700 | 10,300 |
2016/02/19 | 705 | 705 | 684 | 686 | 3,800 |
2016/02/18 | 696 | 710 | 696 | 705 | 14,400 |
2016/02/17 | 709 | 710 | 692 | 699 | 6,900 |
2016/02/16 | 710 | 720 | 698 | 699 | 19,000 |
2016/02/15 | 701 | 732 | 701 | 709 | 19,800 |
2016/02/12 | 663 | 700 | 663 | 700 | 8,000 |
2016/02/10 | 824 | 824 | 719 | 738 | 41,300 |
2016/02/09 | 891 | 891 | 822 | 824 | 5,100 |
2016/02/08 | 891 | 891 | 891 | 891 | 1,000 |
2016/02/05 | 900 | 904 | 882 | 891 | 3,200 |
2016/02/04 | 921 | 921 | 904 | 917 | 500 |
2016/02/03 | 929 | 929 | 921 | 921 | 800 |
2016/02/02 | 969 | 972 | 957 | 959 | 1,200 |
2016/02/01 | 979 | 979 | 970 | 970 | 2,100 |
2016/01/29 | 950 | 969 | 940 | 969 | 2,100 |
2016/01/28 | 950 | 950 | 950 | 950 | 300 |
2016/01/27 | 932 | 970 | 932 | 944 | 5,600 |
2016/01/26 | 950 | 955 | 942 | 944 | 7,400 |
2016/01/25 | 976 | 976 | 948 | 955 | 5,900 |
2016/01/22 | 906 | 946 | 906 | 946 | 5,100 |
2016/01/21 | 916 | 917 | 900 | 902 | 6,600 |
2016/01/20 | 947 | 947 | 907 | 916 | 4,600 |
2016/01/19 | 889 | 904 | 889 | 896 | 800 |
2016/01/18 | 850 | 895 | 850 | 889 | 14,900 |
2016/01/15 | 924 | 940 | 880 | 890 | 16,900 |
2016/01/14 | 916 | 921 | 890 | 920 | 4,700 |
2016/01/13 | 883 | 920 | 883 | 915 | 11,300 |
2016/01/12 | 960 | 960 | 867 | 877 | 20,600 |
2016/01/08 | 970 | 985 | 957 | 957 | 3,400 |
2016/01/07 | 1,000 | 1,001 | 960 | 970 | 8,400 |
2016/01/06 | 1,007 | 1,015 | 997 | 1,000 | 7,100 |
2016/01/05 | 1,011 | 1,012 | 1,004 | 1,007 | 4,400 |
2016/01/04 | 1,050 | 1,050 | 1,017 | 1,019 | 1,500 |