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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,477 | 1,485 | 1,476 | 1,478 | 2,900 |
| 2017/12/28 | 1,450 | 1,470 | 1,450 | 1,470 | 7,300 |
| 2017/12/27 | 1,459 | 1,459 | 1,444 | 1,457 | 1,800 |
| 2017/12/26 | 1,476 | 1,481 | 1,441 | 1,469 | 10,600 |
| 2017/12/25 | 1,479 | 1,495 | 1,465 | 1,476 | 14,000 |
| 2017/12/22 | 1,466 | 1,480 | 1,451 | 1,480 | 10,400 |
| 2017/12/21 | 1,430 | 1,490 | 1,430 | 1,483 | 13,400 |
| 2017/12/20 | 1,439 | 1,439 | 1,431 | 1,437 | 7,200 |
| 2017/12/19 | 1,430 | 1,438 | 1,427 | 1,438 | 20,600 |
| 2017/12/18 | 1,429 | 1,440 | 1,423 | 1,439 | 3,300 |
| 2017/12/15 | 1,405 | 1,440 | 1,405 | 1,440 | 3,300 |
| 2017/12/14 | 1,399 | 1,404 | 1,390 | 1,404 | 1,600 |
| 2017/12/13 | 1,405 | 1,405 | 1,395 | 1,399 | 6,900 |
| 2017/12/12 | 1,404 | 1,414 | 1,404 | 1,414 | 7,200 |
| 2017/12/11 | 1,380 | 1,412 | 1,365 | 1,401 | 13,700 |
| 2017/12/08 | 1,395 | 1,395 | 1,377 | 1,386 | 4,100 |
| 2017/12/07 | 1,380 | 1,393 | 1,374 | 1,391 | 2,800 |
| 2017/12/06 | 1,407 | 1,409 | 1,360 | 1,380 | 29,500 |
| 2017/12/05 | 1,388 | 1,388 | 1,350 | 1,368 | 11,200 |
| 2017/12/04 | 1,390 | 1,399 | 1,364 | 1,366 | 5,400 |
| 2017/12/01 | 1,413 | 1,413 | 1,357 | 1,360 | 8,600 |
| 2017/11/30 | 1,388 | 1,450 | 1,380 | 1,412 | 15,200 |
| 2017/11/29 | 1,350 | 1,368 | 1,350 | 1,368 | 3,300 |
| 2017/11/28 | 1,355 | 1,361 | 1,354 | 1,358 | 2,800 |
| 2017/11/27 | 1,370 | 1,370 | 1,355 | 1,355 | 7,600 |
| 2017/11/24 | 1,354 | 1,355 | 1,338 | 1,355 | 4,900 |
| 2017/11/22 | 1,362 | 1,370 | 1,335 | 1,369 | 10,000 |
| 2017/11/21 | 1,343 | 1,372 | 1,342 | 1,355 | 8,600 |
| 2017/11/20 | 1,357 | 1,357 | 1,315 | 1,342 | 4,800 |
| 2017/11/17 | 1,357 | 1,358 | 1,339 | 1,347 | 8,600 |
| 2017/11/16 | 1,343 | 1,363 | 1,314 | 1,357 | 5,300 |
| 2017/11/15 | 1,396 | 1,417 | 1,340 | 1,342 | 11,200 |
| 2017/11/14 | 1,422 | 1,422 | 1,409 | 1,420 | 8,700 |
| 2017/11/13 | 1,420 | 1,428 | 1,400 | 1,427 | 6,800 |
| 2017/11/10 | 1,407 | 1,440 | 1,407 | 1,438 | 5,200 |
| 2017/11/09 | 1,420 | 1,430 | 1,373 | 1,406 | 8,800 |
| 2017/11/08 | 1,437 | 1,440 | 1,420 | 1,431 | 3,200 |
| 2017/11/07 | 1,390 | 1,420 | 1,385 | 1,420 | 9,000 |
| 2017/11/06 | 1,358 | 1,400 | 1,358 | 1,389 | 6,900 |
| 2017/11/02 | 1,349 | 1,355 | 1,346 | 1,354 | 3,800 |
| 2017/11/01 | 1,354 | 1,357 | 1,337 | 1,346 | 9,600 |
| 2017/10/31 | 1,353 | 1,362 | 1,348 | 1,355 | 4,200 |
| 2017/10/30 | 1,343 | 1,357 | 1,337 | 1,357 | 4,700 |
| 2017/10/27 | 1,358 | 1,358 | 1,341 | 1,343 | 8,700 |
| 2017/10/26 | 1,376 | 1,383 | 1,360 | 1,364 | 7,300 |
| 2017/10/25 | 1,375 | 1,389 | 1,371 | 1,380 | 10,600 |
| 2017/10/24 | 1,350 | 1,374 | 1,349 | 1,360 | 5,700 |
| 2017/10/23 | 1,300 | 1,357 | 1,292 | 1,350 | 10,500 |
| 2017/10/20 | 1,309 | 1,309 | 1,271 | 1,286 | 6,900 |
| 2017/10/19 | 1,308 | 1,313 | 1,300 | 1,309 | 3,300 |
| 2017/10/18 | 1,286 | 1,288 | 1,232 | 1,284 | 7,500 |
| 2017/10/17 | 1,311 | 1,319 | 1,280 | 1,297 | 9,100 |
| 2017/10/16 | 1,335 | 1,343 | 1,315 | 1,322 | 6,400 |
| 2017/10/13 | 1,360 | 1,386 | 1,330 | 1,330 | 4,300 |
| 2017/10/12 | 1,367 | 1,427 | 1,300 | 1,367 | 9,600 |
| 2017/10/11 | 1,382 | 1,393 | 1,350 | 1,367 | 6,200 |
| 2017/10/10 | 1,420 | 1,421 | 1,386 | 1,386 | 2,700 |
| 2017/10/06 | 1,380 | 1,414 | 1,380 | 1,394 | 2,200 |
| 2017/10/05 | 1,401 | 1,405 | 1,370 | 1,380 | 12,700 |
| 2017/10/04 | 1,450 | 1,463 | 1,410 | 1,419 | 11,100 |
| 2017/10/03 | 1,471 | 1,475 | 1,400 | 1,430 | 27,400 |
| 2017/10/02 | 1,485 | 1,493 | 1,460 | 1,470 | 2,900 |
| 2017/09/29 | 1,486 | 1,500 | 1,465 | 1,480 | 8,900 |
| 2017/09/28 | 1,450 | 1,491 | 1,450 | 1,491 | 7,700 |
| 2017/09/27 | 1,470 | 1,489 | 1,466 | 1,479 | 2,400 |
| 2017/09/26 | 1,440 | 1,487 | 1,440 | 1,475 | 4,000 |
| 2017/09/25 | 1,478 | 1,481 | 1,450 | 1,450 | 11,200 |
| 2017/09/22 | 1,484 | 1,484 | 1,460 | 1,469 | 5,900 |
| 2017/09/21 | 1,509 | 1,509 | 1,481 | 1,483 | 4,800 |
| 2017/09/20 | 1,509 | 1,509 | 1,480 | 1,504 | 11,300 |
| 2017/09/19 | 1,502 | 1,524 | 1,483 | 1,509 | 21,400 |
| 2017/09/15 | 1,464 | 1,513 | 1,461 | 1,502 | 20,600 |
| 2017/09/14 | 1,466 | 1,500 | 1,453 | 1,483 | 15,000 |
| 2017/09/13 | 1,474 | 1,474 | 1,440 | 1,466 | 9,200 |
| 2017/09/12 | 1,479 | 1,490 | 1,460 | 1,472 | 6,900 |
| 2017/09/11 | 1,452 | 1,490 | 1,450 | 1,479 | 6,900 |
| 2017/09/08 | 1,480 | 1,481 | 1,450 | 1,452 | 8,400 |
| 2017/09/07 | 1,498 | 1,514 | 1,460 | 1,460 | 20,100 |
| 2017/09/06 | 1,421 | 1,500 | 1,417 | 1,492 | 13,300 |
| 2017/09/05 | 1,454 | 1,475 | 1,430 | 1,451 | 26,400 |
| 2017/09/04 | 1,500 | 1,529 | 1,473 | 1,478 | 49,700 |
| 2017/09/01 | 1,380 | 1,504 | 1,380 | 1,504 | 67,500 |
| 2017/08/31 | 1,356 | 1,380 | 1,356 | 1,369 | 6,100 |
| 2017/08/30 | 1,372 | 1,377 | 1,360 | 1,363 | 3,900 |
| 2017/08/29 | 1,381 | 1,381 | 1,353 | 1,363 | 3,100 |
| 2017/08/28 | 1,395 | 1,415 | 1,381 | 1,382 | 9,800 |
| 2017/08/25 | 1,319 | 1,415 | 1,314 | 1,415 | 61,500 |
| 2017/08/24 | 1,310 | 1,318 | 1,305 | 1,318 | 11,000 |
| 2017/08/23 | 1,312 | 1,315 | 1,280 | 1,311 | 45,200 |
| 2017/08/22 | 1,299 | 1,315 | 1,295 | 1,303 | 13,900 |
| 2017/08/21 | 1,319 | 1,319 | 1,303 | 1,313 | 7,100 |
| 2017/08/18 | 1,287 | 1,319 | 1,287 | 1,294 | 12,600 |
| 2017/08/17 | 1,342 | 1,342 | 1,293 | 1,325 | 16,000 |
| 2017/08/16 | 1,359 | 1,361 | 1,339 | 1,342 | 8,700 |
| 2017/08/15 | 1,365 | 1,372 | 1,353 | 1,359 | 20,500 |
| 2017/08/14 | 1,350 | 1,399 | 1,350 | 1,375 | 17,600 |
| 2017/08/10 | 1,339 | 1,394 | 1,321 | 1,380 | 17,900 |
| 2017/08/09 | 1,350 | 1,350 | 1,316 | 1,345 | 4,700 |
| 2017/08/08 | 1,366 | 1,366 | 1,334 | 1,350 | 4,900 |
| 2017/08/07 | 1,319 | 1,374 | 1,294 | 1,357 | 25,600 |
| 2017/08/04 | 1,243 | 1,324 | 1,240 | 1,323 | 18,800 |
| 2017/08/03 | 1,370 | 1,370 | 1,213 | 1,213 | 20,400 |
| 2017/08/02 | 1,361 | 1,361 | 1,351 | 1,360 | 5,200 |
| 2017/08/01 | 1,395 | 1,395 | 1,339 | 1,360 | 8,800 |
| 2017/07/31 | 1,370 | 1,417 | 1,366 | 1,400 | 15,300 |
| 2017/07/28 | 1,412 | 1,413 | 1,383 | 1,383 | 4,300 |
| 2017/07/27 | 1,409 | 1,417 | 1,383 | 1,412 | 18,600 |
| 2017/07/26 | 1,399 | 1,417 | 1,390 | 1,412 | 14,400 |
| 2017/07/25 | 1,331 | 1,429 | 1,331 | 1,418 | 84,000 |
| 2017/07/24 | 1,311 | 1,326 | 1,305 | 1,326 | 12,700 |
| 2017/07/21 | 1,309 | 1,313 | 1,303 | 1,312 | 4,600 |
| 2017/07/20 | 1,313 | 1,314 | 1,306 | 1,312 | 12,500 |
| 2017/07/19 | 1,300 | 1,314 | 1,299 | 1,313 | 8,100 |
| 2017/07/18 | 1,298 | 1,305 | 1,294 | 1,300 | 10,000 |
| 2017/07/14 | 1,296 | 1,299 | 1,276 | 1,295 | 13,400 |
| 2017/07/13 | 1,293 | 1,301 | 1,291 | 1,300 | 5,500 |
| 2017/07/12 | 1,301 | 1,301 | 1,298 | 1,298 | 5,600 |
| 2017/07/11 | 1,300 | 1,318 | 1,284 | 1,308 | 18,000 |
| 2017/07/10 | 1,298 | 1,310 | 1,290 | 1,300 | 16,400 |
| 2017/07/07 | 1,245 | 1,281 | 1,244 | 1,276 | 14,900 |
| 2017/07/06 | 1,230 | 1,254 | 1,230 | 1,244 | 9,000 |
| 2017/07/05 | 1,224 | 1,250 | 1,212 | 1,230 | 6,300 |
| 2017/07/04 | 1,250 | 1,265 | 1,231 | 1,244 | 22,500 |
| 2017/07/03 | 1,231 | 1,247 | 1,225 | 1,245 | 4,800 |
| 2017/06/30 | 1,245 | 1,252 | 1,231 | 1,236 | 7,600 |
| 2017/06/29 | 1,237 | 1,265 | 1,231 | 1,250 | 12,100 |
| 2017/06/28 | 1,256 | 1,265 | 1,241 | 1,260 | 14,200 |
| 2017/06/27 | 1,281 | 1,289 | 1,251 | 1,262 | 17,800 |
| 2017/06/26 | 1,274 | 1,316 | 1,274 | 1,299 | 34,500 |
| 2017/06/23 | 1,245 | 1,278 | 1,242 | 1,264 | 17,900 |
| 2017/06/22 | 1,268 | 1,278 | 1,242 | 1,242 | 24,000 |
| 2017/06/21 | 1,205 | 1,268 | 1,202 | 1,267 | 81,600 |
| 2017/06/20 | 1,160 | 1,223 | 1,156 | 1,212 | 48,900 |
| 2017/06/19 | 1,178 | 1,180 | 1,130 | 1,163 | 23,600 |
| 2017/06/16 | 1,190 | 1,190 | 1,171 | 1,183 | 3,200 |
| 2017/06/15 | 1,194 | 1,199 | 1,180 | 1,190 | 8,700 |
| 2017/06/14 | 1,201 | 1,201 | 1,180 | 1,198 | 14,700 |
| 2017/06/13 | 1,200 | 1,239 | 1,191 | 1,201 | 24,200 |
| 2017/06/12 | 1,201 | 1,219 | 1,180 | 1,208 | 28,500 |
| 2017/06/09 | 1,220 | 1,223 | 1,165 | 1,203 | 27,600 |
| 2017/06/08 | 1,178 | 1,250 | 1,178 | 1,223 | 66,000 |
| 2017/06/07 | 1,148 | 1,160 | 1,146 | 1,159 | 18,500 |
| 2017/06/06 | 1,182 | 1,182 | 1,142 | 1,165 | 47,700 |
| 2017/06/05 | 1,086 | 1,122 | 1,085 | 1,122 | 34,100 |
| 2017/06/02 | 1,082 | 1,085 | 1,052 | 1,084 | 18,400 |
| 2017/06/01 | 1,082 | 1,082 | 1,069 | 1,080 | 12,800 |
| 2017/05/31 | 1,081 | 1,081 | 1,068 | 1,074 | 3,300 |
| 2017/05/30 | 1,078 | 1,082 | 1,071 | 1,082 | 9,100 |
| 2017/05/29 | 1,076 | 1,086 | 1,070 | 1,082 | 9,400 |
| 2017/05/26 | 1,080 | 1,086 | 1,069 | 1,075 | 15,800 |
| 2017/05/25 | 1,068 | 1,081 | 1,065 | 1,075 | 18,900 |
| 2017/05/24 | 1,055 | 1,070 | 1,050 | 1,065 | 22,200 |
| 2017/05/23 | 1,050 | 1,051 | 1,037 | 1,039 | 30,900 |
| 2017/05/22 | 1,050 | 1,050 | 1,032 | 1,037 | 13,500 |
| 2017/05/19 | 1,038 | 1,038 | 1,017 | 1,028 | 20,600 |
| 2017/05/18 | 998 | 1,013 | 998 | 1,008 | 22,900 |
| 2017/05/17 | 1,010 | 1,017 | 1,005 | 1,009 | 45,400 |
| 2017/05/16 | 1,008 | 1,017 | 996 | 1,010 | 30,900 |
| 2017/05/15 | 1,015 | 1,016 | 990 | 1,010 | 7,800 |
| 2017/05/12 | 1,014 | 1,018 | 1,003 | 1,012 | 9,400 |
| 2017/05/11 | 1,022 | 1,030 | 1,012 | 1,014 | 15,100 |
| 2017/05/10 | 1,030 | 1,050 | 1,020 | 1,036 | 28,400 |
| 2017/05/09 | 999 | 1,014 | 990 | 1,005 | 15,600 |
| 2017/05/08 | 1,015 | 1,022 | 1,011 | 1,015 | 10,500 |
| 2017/05/02 | 993 | 1,010 | 990 | 1,005 | 11,300 |
| 2017/05/01 | 998 | 998 | 982 | 998 | 2,500 |
| 2017/04/28 | 1,025 | 1,025 | 1,000 | 1,001 | 11,100 |
| 2017/04/27 | 1,033 | 1,033 | 1,000 | 1,010 | 17,800 |
| 2017/04/26 | 1,009 | 1,009 | 975 | 1,005 | 18,400 |
| 2017/04/25 | 980 | 985 | 961 | 981 | 13,600 |
| 2017/04/24 | 982 | 982 | 950 | 955 | 19,700 |
| 2017/04/21 | 967 | 976 | 945 | 945 | 10,800 |
| 2017/04/20 | 943 | 957 | 943 | 952 | 12,600 |
| 2017/04/19 | 920 | 940 | 916 | 928 | 7,100 |
| 2017/04/18 | 918 | 933 | 901 | 924 | 14,900 |
| 2017/04/17 | 915 | 915 | 900 | 911 | 7,300 |
| 2017/04/14 | 918 | 919 | 895 | 908 | 6,000 |
| 2017/04/13 | 925 | 925 | 903 | 918 | 14,100 |
| 2017/04/12 | 942 | 956 | 918 | 947 | 24,700 |
| 2017/04/11 | 942 | 957 | 929 | 947 | 24,200 |
| 2017/04/10 | 940 | 977 | 940 | 957 | 29,700 |
| 2017/04/07 | 940 | 955 | 901 | 937 | 35,800 |
| 2017/04/06 | 1,011 | 1,011 | 926 | 937 | 44,500 |
| 2017/04/05 | 1,000 | 1,000 | 974 | 986 | 14,100 |
| 2017/04/04 | 1,004 | 1,024 | 985 | 993 | 63,600 |
| 2017/04/03 | 999 | 1,055 | 987 | 1,024 | 75,900 |
| 2017/03/31 | 975 | 996 | 956 | 993 | 57,000 |
| 2017/03/30 | 1,030 | 1,044 | 960 | 960 | 155,700 |
| 2017/03/29 | 1,135 | 1,149 | 983 | 990 | 811,900 |
| 2017/03/28 | 917 | 1,059 | 916 | 1,059 | 251,200 |
| 2017/03/27 | 915 | 915 | 896 | 909 | 7,300 |
| 2017/03/24 | 899 | 919 | 896 | 900 | 4,500 |
| 2017/03/23 | 896 | 905 | 890 | 902 | 6,500 |
| 2017/03/22 | 895 | 915 | 895 | 898 | 13,600 |
| 2017/03/21 | 899 | 911 | 890 | 902 | 9,100 |
| 2017/03/17 | 897 | 898 | 892 | 894 | 6,800 |
| 2017/03/16 | 897 | 902 | 897 | 897 | 2,200 |
| 2017/03/15 | 914 | 914 | 893 | 903 | 5,100 |
| 2017/03/14 | 910 | 915 | 903 | 915 | 10,100 |
| 2017/03/13 | 893 | 903 | 893 | 903 | 4,700 |
| 2017/03/10 | 901 | 908 | 873 | 895 | 13,700 |
| 2017/03/09 | 900 | 907 | 895 | 895 | 3,900 |
| 2017/03/08 | 915 | 915 | 882 | 891 | 10,800 |
| 2017/03/07 | 914 | 914 | 895 | 912 | 13,500 |
| 2017/03/06 | 918 | 920 | 910 | 910 | 8,800 |
| 2017/03/03 | 912 | 915 | 907 | 914 | 7,200 |
| 2017/03/02 | 910 | 912 | 902 | 909 | 13,300 |
| 2017/03/01 | 909 | 917 | 908 | 909 | 18,500 |
| 2017/02/28 | 900 | 910 | 875 | 909 | 7,000 |
| 2017/02/27 | 899 | 910 | 895 | 897 | 39,400 |
| 2017/02/24 | 875 | 897 | 875 | 897 | 10,300 |
| 2017/02/23 | 873 | 886 | 873 | 884 | 6,900 |
| 2017/02/22 | 875 | 875 | 874 | 874 | 6,500 |
| 2017/02/21 | 868 | 880 | 868 | 874 | 10,000 |
| 2017/02/20 | 880 | 880 | 874 | 874 | 4,800 |
| 2017/02/17 | 886 | 887 | 870 | 881 | 5,100 |
| 2017/02/16 | 895 | 895 | 869 | 885 | 7,500 |
| 2017/02/15 | 893 | 898 | 888 | 891 | 6,000 |
| 2017/02/14 | 861 | 890 | 853 | 890 | 11,300 |
| 2017/02/13 | 884 | 890 | 876 | 876 | 10,300 |
| 2017/02/10 | 878 | 885 | 878 | 884 | 1,300 |
| 2017/02/09 | 874 | 874 | 874 | 874 | 4,000 |
| 2017/02/08 | 872 | 877 | 872 | 874 | 8,100 |
| 2017/02/07 | 864 | 874 | 864 | 870 | 3,900 |
| 2017/02/06 | 866 | 873 | 864 | 865 | 4,000 |
| 2017/02/03 | 874 | 874 | 864 | 864 | 5,000 |
| 2017/02/02 | 873 | 874 | 868 | 874 | 5,100 |
| 2017/02/01 | 864 | 873 | 863 | 865 | 5,300 |
| 2017/01/31 | 865 | 874 | 864 | 865 | 5,100 |
| 2017/01/30 | 856 | 878 | 856 | 874 | 13,900 |
| 2017/01/27 | 868 | 869 | 851 | 867 | 6,200 |
| 2017/01/26 | 877 | 877 | 853 | 869 | 6,300 |
| 2017/01/25 | 870 | 878 | 866 | 878 | 6,700 |
| 2017/01/24 | 860 | 867 | 845 | 861 | 9,800 |
| 2017/01/23 | 869 | 874 | 866 | 867 | 7,100 |
| 2017/01/20 | 876 | 876 | 864 | 869 | 6,000 |
| 2017/01/19 | 877 | 879 | 846 | 873 | 16,100 |
| 2017/01/18 | 876 | 876 | 850 | 869 | 8,300 |
| 2017/01/17 | 880 | 880 | 870 | 876 | 2,700 |
| 2017/01/16 | 888 | 888 | 875 | 877 | 4,400 |
| 2017/01/13 | 873 | 885 | 864 | 880 | 4,900 |
| 2017/01/12 | 882 | 885 | 873 | 873 | 6,000 |
| 2017/01/11 | 883 | 885 | 882 | 882 | 7,200 |
| 2017/01/10 | 881 | 894 | 880 | 882 | 7,000 |
| 2017/01/06 | 875 | 884 | 871 | 880 | 5,400 |
| 2017/01/05 | 876 | 877 | 872 | 875 | 9,800 |
| 2017/01/04 | 886 | 890 | 875 | 875 | 18,500 |