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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,763 | 1,780 | 1,737 | 1,779 | 42,700 |
| 2023/12/28 | 1,780 | 1,793 | 1,754 | 1,779 | 35,600 |
| 2023/12/27 | 1,800 | 1,800 | 1,744 | 1,792 | 55,500 |
| 2023/12/26 | 1,721 | 1,800 | 1,721 | 1,797 | 76,000 |
| 2023/12/25 | 1,709 | 1,744 | 1,704 | 1,734 | 61,500 |
| 2023/12/22 | 1,607 | 1,713 | 1,606 | 1,677 | 94,200 |
| 2023/12/21 | 1,575 | 1,628 | 1,545 | 1,611 | 51,800 |
| 2023/12/20 | 1,537 | 1,584 | 1,537 | 1,580 | 56,400 |
| 2023/12/19 | 1,525 | 1,540 | 1,504 | 1,520 | 35,100 |
| 2023/12/18 | 1,509 | 1,525 | 1,486 | 1,515 | 23,800 |
| 2023/12/15 | 1,498 | 1,528 | 1,483 | 1,516 | 53,900 |
| 2023/12/14 | 1,579 | 1,582 | 1,473 | 1,473 | 104,200 |
| 2023/12/13 | 1,556 | 1,579 | 1,553 | 1,563 | 23,600 |
| 2023/12/12 | 1,610 | 1,610 | 1,544 | 1,544 | 56,000 |
| 2023/12/11 | 1,546 | 1,594 | 1,525 | 1,594 | 95,200 |
| 2023/12/08 | 1,634 | 1,645 | 1,545 | 1,548 | 114,700 |
| 2023/12/07 | 1,607 | 1,689 | 1,601 | 1,685 | 87,800 |
| 2023/12/06 | 1,580 | 1,617 | 1,578 | 1,617 | 35,300 |
| 2023/12/05 | 1,605 | 1,605 | 1,566 | 1,566 | 39,100 |
| 2023/12/04 | 1,566 | 1,619 | 1,539 | 1,605 | 71,600 |
| 2023/12/01 | 1,547 | 1,581 | 1,540 | 1,569 | 76,100 |
| 2023/11/30 | 1,501 | 1,549 | 1,501 | 1,549 | 56,400 |
| 2023/11/29 | 1,445 | 1,502 | 1,436 | 1,502 | 85,800 |
| 2023/11/28 | 1,483 | 1,483 | 1,438 | 1,447 | 74,300 |
| 2023/11/27 | 1,516 | 1,516 | 1,473 | 1,483 | 109,400 |
| 2023/11/24 | 1,501 | 1,509 | 1,492 | 1,499 | 46,200 |
| 2023/11/22 | 1,491 | 1,529 | 1,486 | 1,509 | 15,700 |
| 2023/11/21 | 1,511 | 1,520 | 1,474 | 1,504 | 116,600 |
| 2023/11/20 | 1,562 | 1,570 | 1,499 | 1,513 | 142,500 |
| 2023/11/17 | 1,491 | 1,574 | 1,489 | 1,565 | 105,500 |
| 2023/11/16 | 1,520 | 1,522 | 1,483 | 1,490 | 117,600 |
| 2023/11/15 | 1,552 | 1,563 | 1,499 | 1,513 | 155,400 |
| 2023/11/14 | 1,578 | 1,589 | 1,497 | 1,526 | 262,500 |
| 2023/11/13 | 1,740 | 1,760 | 1,687 | 1,716 | 125,500 |
| 2023/11/10 | 1,733 | 1,735 | 1,622 | 1,707 | 230,300 |
| 2023/11/09 | 1,730 | 1,730 | 1,610 | 1,655 | 109,700 |
| 2023/11/08 | 1,750 | 1,760 | 1,704 | 1,729 | 21,400 |
| 2023/11/07 | 1,750 | 1,765 | 1,720 | 1,745 | 38,200 |
| 2023/11/06 | 1,760 | 1,777 | 1,713 | 1,777 | 55,300 |
| 2023/11/02 | 1,755 | 1,785 | 1,701 | 1,730 | 46,500 |
| 2023/11/01 | 1,657 | 1,716 | 1,644 | 1,715 | 66,900 |
| 2023/10/31 | 1,610 | 1,635 | 1,579 | 1,617 | 76,200 |
| 2023/10/30 | 1,651 | 1,684 | 1,623 | 1,625 | 38,600 |
| 2023/10/27 | 1,630 | 1,681 | 1,596 | 1,669 | 20,600 |
| 2023/10/26 | 1,632 | 1,647 | 1,605 | 1,617 | 25,600 |
| 2023/10/25 | 1,687 | 1,697 | 1,638 | 1,650 | 41,400 |
| 2023/10/24 | 1,683 | 1,683 | 1,611 | 1,678 | 57,000 |
| 2023/10/23 | 1,799 | 1,799 | 1,660 | 1,697 | 82,600 |
| 2023/10/20 | 1,814 | 1,814 | 1,770 | 1,809 | 14,200 |
| 2023/10/19 | 1,781 | 1,810 | 1,748 | 1,809 | 22,600 |
| 2023/10/18 | 1,835 | 1,840 | 1,775 | 1,788 | 14,500 |
| 2023/10/17 | 1,826 | 1,856 | 1,800 | 1,829 | 24,300 |
| 2023/10/16 | 1,800 | 1,831 | 1,781 | 1,811 | 34,500 |
| 2023/10/13 | 1,800 | 1,895 | 1,800 | 1,831 | 74,200 |
| 2023/10/12 | 1,759 | 1,767 | 1,746 | 1,760 | 16,900 |
| 2023/10/11 | 1,743 | 1,782 | 1,734 | 1,746 | 26,900 |
| 2023/10/10 | 1,720 | 1,743 | 1,709 | 1,721 | 34,300 |
| 2023/10/06 | 1,642 | 1,707 | 1,637 | 1,696 | 26,500 |
| 2023/10/05 | 1,629 | 1,668 | 1,589 | 1,665 | 34,200 |
| 2023/10/04 | 1,672 | 1,701 | 1,574 | 1,629 | 81,300 |
| 2023/10/03 | 1,715 | 1,728 | 1,670 | 1,705 | 52,600 |
| 2023/10/02 | 1,779 | 1,779 | 1,729 | 1,755 | 29,900 |
| 2023/09/29 | 1,722 | 1,818 | 1,722 | 1,777 | 74,400 |
| 2023/09/28 | 1,647 | 1,729 | 1,599 | 1,729 | 65,900 |
| 2023/09/27 | 1,658 | 1,665 | 1,621 | 1,643 | 22,200 |
| 2023/09/26 | 1,662 | 1,680 | 1,604 | 1,679 | 14,800 |
| 2023/09/25 | 1,652 | 1,687 | 1,649 | 1,649 | 19,300 |
| 2023/09/22 | 1,604 | 1,643 | 1,581 | 1,641 | 20,500 |
| 2023/09/21 | 1,627 | 1,653 | 1,582 | 1,625 | 24,500 |
| 2023/09/20 | 1,718 | 1,734 | 1,640 | 1,640 | 33,900 |
| 2023/09/19 | 1,625 | 1,718 | 1,618 | 1,718 | 24,500 |
| 2023/09/15 | 1,656 | 1,674 | 1,602 | 1,619 | 46,500 |
| 2023/09/14 | 1,688 | 1,688 | 1,643 | 1,643 | 21,200 |
| 2023/09/13 | 1,658 | 1,726 | 1,633 | 1,648 | 54,000 |
| 2023/09/12 | 1,609 | 1,658 | 1,609 | 1,658 | 21,800 |
| 2023/09/11 | 1,598 | 1,601 | 1,575 | 1,599 | 11,300 |
| 2023/09/08 | 1,590 | 1,607 | 1,568 | 1,588 | 17,400 |
| 2023/09/07 | 1,640 | 1,643 | 1,590 | 1,605 | 65,900 |
| 2023/09/06 | 1,623 | 1,644 | 1,584 | 1,640 | 30,100 |
| 2023/09/05 | 1,655 | 1,655 | 1,607 | 1,621 | 13,100 |
| 2023/09/04 | 1,633 | 1,665 | 1,631 | 1,652 | 13,300 |
| 2023/09/01 | 1,649 | 1,679 | 1,615 | 1,640 | 26,900 |
| 2023/08/31 | 1,604 | 1,669 | 1,599 | 1,649 | 37,400 |
| 2023/08/30 | 1,533 | 1,596 | 1,528 | 1,589 | 51,700 |
| 2023/08/29 | 1,477 | 1,537 | 1,477 | 1,528 | 16,600 |
| 2023/08/28 | 1,485 | 1,512 | 1,468 | 1,476 | 14,600 |
| 2023/08/25 | 1,480 | 1,490 | 1,454 | 1,480 | 12,500 |
| 2023/08/24 | 1,536 | 1,565 | 1,488 | 1,500 | 35,700 |
| 2023/08/23 | 1,514 | 1,540 | 1,510 | 1,511 | 28,400 |
| 2023/08/22 | 1,490 | 1,519 | 1,473 | 1,516 | 29,800 |
| 2023/08/21 | 1,436 | 1,465 | 1,416 | 1,463 | 21,800 |
| 2023/08/18 | 1,465 | 1,465 | 1,410 | 1,428 | 15,600 |
| 2023/08/17 | 1,475 | 1,478 | 1,415 | 1,466 | 31,400 |
| 2023/08/16 | 1,489 | 1,551 | 1,464 | 1,475 | 40,800 |
| 2023/08/15 | 1,443 | 1,508 | 1,408 | 1,496 | 42,300 |
| 2023/08/14 | 1,450 | 1,508 | 1,425 | 1,446 | 147,400 |
| 2023/08/10 | 1,481 | 1,585 | 1,481 | 1,532 | 261,800 |
| 2023/08/09 | 1,449 | 1,466 | 1,424 | 1,437 | 33,700 |
| 2023/08/08 | 1,463 | 1,463 | 1,410 | 1,420 | 33,800 |
| 2023/08/07 | 1,472 | 1,478 | 1,427 | 1,460 | 47,800 |
| 2023/08/04 | 1,411 | 1,480 | 1,410 | 1,456 | 40,700 |
| 2023/08/03 | 1,400 | 1,410 | 1,397 | 1,405 | 23,800 |
| 2023/08/02 | 1,410 | 1,440 | 1,395 | 1,400 | 53,100 |
| 2023/08/01 | 1,383 | 1,397 | 1,381 | 1,386 | 15,100 |
| 2023/07/31 | 1,366 | 1,375 | 1,359 | 1,370 | 10,600 |
| 2023/07/28 | 1,368 | 1,375 | 1,347 | 1,366 | 17,100 |
| 2023/07/27 | 1,383 | 1,383 | 1,361 | 1,374 | 7,400 |
| 2023/07/26 | 1,350 | 1,393 | 1,350 | 1,385 | 16,600 |
| 2023/07/25 | 1,365 | 1,365 | 1,330 | 1,359 | 17,400 |
| 2023/07/24 | 1,370 | 1,372 | 1,354 | 1,365 | 15,400 |
| 2023/07/21 | 1,362 | 1,370 | 1,346 | 1,370 | 10,900 |
| 2023/07/20 | 1,370 | 1,394 | 1,354 | 1,356 | 24,200 |
| 2023/07/19 | 1,330 | 1,340 | 1,313 | 1,340 | 8,400 |
| 2023/07/18 | 1,263 | 1,347 | 1,263 | 1,330 | 28,400 |
| 2023/07/14 | 1,241 | 1,242 | 1,221 | 1,232 | 4,600 |
| 2023/07/13 | 1,240 | 1,240 | 1,214 | 1,239 | 8,400 |
| 2023/07/12 | 1,256 | 1,256 | 1,197 | 1,239 | 16,000 |
| 2023/07/11 | 1,254 | 1,262 | 1,235 | 1,242 | 7,000 |
| 2023/07/10 | 1,279 | 1,279 | 1,249 | 1,254 | 8,600 |
| 2023/07/07 | 1,282 | 1,293 | 1,277 | 1,280 | 4,400 |
| 2023/07/06 | 1,291 | 1,304 | 1,276 | 1,303 | 13,100 |
| 2023/07/05 | 1,308 | 1,308 | 1,290 | 1,298 | 5,300 |
| 2023/07/04 | 1,310 | 1,314 | 1,288 | 1,308 | 16,700 |
| 2023/07/03 | 1,300 | 1,378 | 1,295 | 1,314 | 17,900 |
| 2023/06/30 | 1,252 | 1,285 | 1,243 | 1,260 | 31,400 |
| 2023/06/29 | 1,250 | 1,252 | 1,243 | 1,248 | 9,300 |
| 2023/06/28 | 1,260 | 1,275 | 1,242 | 1,250 | 12,500 |
| 2023/06/27 | 1,245 | 1,254 | 1,237 | 1,254 | 7,600 |
| 2023/06/26 | 1,248 | 1,255 | 1,230 | 1,245 | 5,800 |
| 2023/06/23 | 1,235 | 1,259 | 1,225 | 1,245 | 7,300 |
| 2023/06/22 | 1,244 | 1,245 | 1,234 | 1,234 | 6,000 |
| 2023/06/21 | 1,209 | 1,232 | 1,209 | 1,232 | 7,800 |
| 2023/06/20 | 1,207 | 1,208 | 1,200 | 1,206 | 5,900 |
| 2023/06/19 | 1,193 | 1,207 | 1,180 | 1,207 | 5,900 |
| 2023/06/16 | 1,210 | 1,210 | 1,184 | 1,184 | 11,300 |
| 2023/06/15 | 1,208 | 1,210 | 1,203 | 1,208 | 1,700 |
| 2023/06/14 | 1,210 | 1,212 | 1,195 | 1,205 | 4,300 |
| 2023/06/13 | 1,220 | 1,225 | 1,194 | 1,210 | 8,600 |
| 2023/06/12 | 1,217 | 1,218 | 1,206 | 1,215 | 2,400 |
| 2023/06/09 | 1,205 | 1,214 | 1,203 | 1,208 | 2,300 |
| 2023/06/08 | 1,214 | 1,214 | 1,210 | 1,210 | 1,900 |
| 2023/06/07 | 1,230 | 1,257 | 1,212 | 1,212 | 4,200 |
| 2023/06/06 | 1,200 | 1,269 | 1,200 | 1,221 | 11,200 |
| 2023/06/05 | 1,196 | 1,220 | 1,187 | 1,216 | 7,900 |
| 2023/06/02 | 1,171 | 1,180 | 1,171 | 1,180 | 2,200 |
| 2023/06/01 | 1,172 | 1,182 | 1,172 | 1,177 | 2,900 |
| 2023/05/31 | 1,188 | 1,189 | 1,172 | 1,180 | 3,100 |
| 2023/05/30 | 1,193 | 1,197 | 1,169 | 1,189 | 3,500 |
| 2023/05/29 | 1,193 | 1,195 | 1,174 | 1,179 | 5,000 |
| 2023/05/26 | 1,206 | 1,206 | 1,186 | 1,191 | 4,900 |
| 2023/05/25 | 1,217 | 1,217 | 1,195 | 1,203 | 8,900 |
| 2023/05/24 | 1,215 | 1,220 | 1,203 | 1,220 | 2,500 |
| 2023/05/23 | 1,220 | 1,220 | 1,195 | 1,215 | 15,500 |
| 2023/05/22 | 1,200 | 1,235 | 1,187 | 1,210 | 35,200 |
| 2023/05/19 | 1,248 | 1,250 | 1,156 | 1,171 | 105,400 |
| 2023/05/18 | 1,248 | 1,250 | 1,228 | 1,237 | 6,500 |
| 2023/05/17 | 1,258 | 1,266 | 1,205 | 1,249 | 28,700 |
| 2023/05/16 | 1,234 | 1,269 | 1,231 | 1,257 | 44,700 |
| 2023/05/15 | 1,449 | 1,450 | 1,405 | 1,444 | 14,000 |
| 2023/05/12 | 1,445 | 1,445 | 1,416 | 1,445 | 3,600 |
| 2023/05/11 | 1,410 | 1,455 | 1,395 | 1,445 | 26,400 |
| 2023/05/10 | 1,432 | 1,438 | 1,421 | 1,421 | 5,700 |
| 2023/05/09 | 1,430 | 1,459 | 1,430 | 1,445 | 12,700 |
| 2023/05/08 | 1,430 | 1,440 | 1,422 | 1,430 | 9,000 |
| 2023/05/02 | 1,431 | 1,442 | 1,395 | 1,423 | 8,400 |
| 2023/05/01 | 1,447 | 1,447 | 1,406 | 1,430 | 9,000 |
| 2023/04/28 | 1,377 | 1,474 | 1,367 | 1,465 | 94,700 |
| 2023/04/27 | 1,301 | 1,370 | 1,300 | 1,367 | 24,600 |
| 2023/04/26 | 1,303 | 1,343 | 1,302 | 1,313 | 18,400 |
| 2023/04/25 | 1,379 | 1,379 | 1,325 | 1,333 | 34,200 |
| 2023/04/24 | 1,350 | 1,410 | 1,330 | 1,364 | 59,800 |
| 2023/04/21 | 1,227 | 1,324 | 1,210 | 1,320 | 40,600 |
| 2023/04/20 | 1,195 | 1,230 | 1,180 | 1,230 | 14,200 |
| 2023/04/19 | 1,184 | 1,195 | 1,177 | 1,195 | 5,000 |
| 2023/04/18 | 1,185 | 1,195 | 1,170 | 1,184 | 4,300 |
| 2023/04/17 | 1,205 | 1,205 | 1,186 | 1,186 | 2,900 |
| 2023/04/14 | 1,203 | 1,203 | 1,185 | 1,195 | 4,400 |
| 2023/04/13 | 1,208 | 1,208 | 1,156 | 1,185 | 13,600 |
| 2023/04/12 | 1,195 | 1,215 | 1,189 | 1,214 | 9,700 |
| 2023/04/11 | 1,203 | 1,203 | 1,187 | 1,194 | 6,500 |
| 2023/04/10 | 1,201 | 1,215 | 1,195 | 1,204 | 11,800 |
| 2023/04/07 | 1,192 | 1,192 | 1,170 | 1,187 | 4,600 |
| 2023/04/06 | 1,200 | 1,210 | 1,170 | 1,180 | 18,900 |
| 2023/04/05 | 1,200 | 1,200 | 1,146 | 1,170 | 14,900 |
| 2023/04/04 | 1,177 | 1,210 | 1,170 | 1,205 | 18,600 |
| 2023/04/03 | 1,150 | 1,182 | 1,150 | 1,178 | 8,700 |
| 2023/03/31 | 1,140 | 1,151 | 1,136 | 1,141 | 6,800 |
| 2023/03/30 | 1,127 | 1,145 | 1,127 | 1,145 | 6,900 |
| 2023/03/29 | 1,110 | 1,140 | 1,108 | 1,134 | 5,600 |
| 2023/03/28 | 1,149 | 1,149 | 1,122 | 1,124 | 10,100 |
| 2023/03/27 | 1,112 | 1,144 | 1,107 | 1,144 | 9,800 |
| 2023/03/24 | 1,090 | 1,106 | 1,071 | 1,104 | 7,900 |
| 2023/03/23 | 1,077 | 1,088 | 1,072 | 1,088 | 4,000 |
| 2023/03/22 | 1,071 | 1,079 | 1,069 | 1,074 | 4,600 |
| 2023/03/20 | 1,073 | 1,077 | 1,052 | 1,068 | 9,800 |
| 2023/03/17 | 1,070 | 1,082 | 1,056 | 1,068 | 5,300 |
| 2023/03/16 | 1,075 | 1,085 | 1,054 | 1,058 | 7,500 |
| 2023/03/15 | 1,073 | 1,090 | 1,070 | 1,090 | 3,600 |
| 2023/03/14 | 1,087 | 1,100 | 1,062 | 1,073 | 19,900 |
| 2023/03/13 | 1,129 | 1,129 | 1,068 | 1,106 | 15,400 |
| 2023/03/10 | 1,120 | 1,138 | 1,110 | 1,130 | 19,000 |
| 2023/03/09 | 1,135 | 1,144 | 1,110 | 1,130 | 16,300 |
| 2023/03/08 | 1,096 | 1,130 | 1,092 | 1,130 | 17,200 |
| 2023/03/07 | 1,092 | 1,098 | 1,090 | 1,096 | 4,400 |
| 2023/03/06 | 1,100 | 1,100 | 1,087 | 1,090 | 4,000 |
| 2023/03/03 | 1,084 | 1,102 | 1,084 | 1,086 | 17,600 |
| 2023/03/02 | 1,058 | 1,086 | 1,058 | 1,080 | 14,500 |
| 2023/03/01 | 1,051 | 1,054 | 1,044 | 1,054 | 6,400 |
| 2023/02/28 | 1,043 | 1,060 | 1,040 | 1,043 | 10,600 |
| 2023/02/27 | 1,030 | 1,042 | 1,029 | 1,038 | 15,800 |
| 2023/02/24 | 1,023 | 1,034 | 1,022 | 1,030 | 9,200 |
| 2023/02/22 | 1,031 | 1,048 | 1,021 | 1,028 | 22,700 |
| 2023/02/21 | 1,044 | 1,045 | 1,037 | 1,037 | 10,300 |
| 2023/02/20 | 1,037 | 1,104 | 1,034 | 1,042 | 63,800 |
| 2023/02/17 | 1,017 | 1,026 | 1,014 | 1,024 | 17,600 |
| 2023/02/16 | 1,014 | 1,020 | 1,013 | 1,020 | 13,100 |
| 2023/02/15 | 1,012 | 1,017 | 1,010 | 1,013 | 10,900 |
| 2023/02/14 | 1,018 | 1,020 | 1,005 | 1,007 | 25,700 |
| 2023/02/13 | 1,014 | 1,020 | 1,005 | 1,017 | 27,600 |
| 2023/02/10 | 995 | 1,005 | 995 | 999 | 10,300 |
| 2023/02/09 | 997 | 1,000 | 993 | 995 | 6,400 |
| 2023/02/08 | 991 | 1,000 | 991 | 996 | 6,100 |
| 2023/02/07 | 987 | 992 | 987 | 991 | 2,500 |
| 2023/02/06 | 986 | 1,004 | 984 | 988 | 10,700 |
| 2023/02/03 | 988 | 1,004 | 974 | 986 | 6,500 |
| 2023/02/02 | 993 | 1,000 | 985 | 997 | 6,500 |
| 2023/02/01 | 988 | 995 | 988 | 993 | 4,000 |
| 2023/01/31 | 988 | 991 | 988 | 988 | 1,200 |
| 2023/01/30 | 987 | 990 | 984 | 988 | 700 |
| 2023/01/27 | 983 | 988 | 983 | 987 | 3,000 |
| 2023/01/26 | 994 | 994 | 983 | 983 | 3,300 |
| 2023/01/25 | 1,001 | 1,001 | 985 | 989 | 11,400 |
| 2023/01/24 | 983 | 994 | 983 | 986 | 2,500 |
| 2023/01/23 | 984 | 990 | 980 | 982 | 3,400 |
| 2023/01/20 | 969 | 1,008 | 959 | 981 | 57,300 |
| 2023/01/19 | 969 | 971 | 968 | 969 | 2,800 |
| 2023/01/18 | 970 | 971 | 968 | 970 | 1,200 |
| 2023/01/17 | 966 | 970 | 966 | 969 | 3,400 |
| 2023/01/16 | 977 | 977 | 966 | 969 | 5,600 |
| 2023/01/13 | 969 | 982 | 969 | 980 | 13,600 |
| 2023/01/12 | 970 | 976 | 969 | 970 | 5,200 |
| 2023/01/11 | 969 | 973 | 965 | 970 | 9,000 |
| 2023/01/10 | 968 | 970 | 965 | 969 | 4,000 |
| 2023/01/06 | 959 | 963 | 959 | 960 | 1,300 |
| 2023/01/05 | 960 | 963 | 959 | 959 | 2,000 |
| 2023/01/04 | 957 | 961 | 957 | 957 | 11,400 |