6637 寺崎電気産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,1501,1501,1471,1481,3001,148
2021-11-251,1671,1671,1431,1574,2001,157
2021-11-241,1591,1591,1481,1574,4001,157
2021-11-221,1771,1771,1501,1605,6001,160
2021-11-191,1551,1681,1521,1681,1001,168
2021-11-181,1481,1721,1481,1511,9001,151
2021-11-171,1741,1791,1441,1483,2001,148
2021-11-161,1711,1741,1601,1741,9001,174
2021-11-151,2101,2101,1601,1842,7001,184
2021-11-121,1671,1841,1511,1847,2001,184
2021-11-111,1611,1611,1471,1472,2001,147
2021-11-101,1711,1711,1301,1558,7001,155
2021-11-091,1831,2151,1611,18013,9001,180
2021-11-081,2901,3201,1491,18917,2001,189
2021-11-051,3501,3501,3501,3501001,350
2021-11-041,3761,3761,3201,3453,1001,345
2021-11-021,3371,3861,3371,3661,5001,366
2021-11-011,3441,3441,3261,3273001,327
2021-10-291,3541,3541,3441,3442001,344
2021-10-281,3331,3501,3111,3484,1001,348
2021-10-271,3431,3431,3311,3426001,342
2021-10-261,3561,3561,3401,3504001,350
2021-10-251,3661,3661,3311,3564,1001,356
2021-10-221,3501,3701,3381,3664,1001,366
2021-10-211,3911,3981,3521,3753,3001,375
2021-10-201,3921,3991,3921,3942,3001,394
2021-10-191,4001,4031,3681,3904,3001,390
2021-10-181,3721,3991,3631,3995,2001,399
2021-10-151,3631,3781,3631,3786001,378
2021-10-141,3581,3731,3301,3461,0001,346
2021-10-131,3641,3671,3371,3677001,367
2021-10-121,3551,3681,3551,3648001,364
2021-10-111,3541,3541,3541,3541001,354
2021-10-081,3361,3501,3261,3441,5001,344
2021-10-071,3481,3581,3291,3357,0001,335
2021-10-061,3641,3641,3301,3613,8001,361
2021-10-051,3461,3521,3161,3418,1001,341
2021-10-041,3921,3951,3401,37414,5001,374
2021-10-011,4161,4351,3921,3924,2001,392
2021-09-301,4051,4441,4001,4444,5001,444
2021-09-291,4251,4251,3811,4123,7001,412
2021-09-281,4201,4351,4051,4339001,433
2021-09-271,4471,4471,4101,4215,3001,421
2021-09-241,4001,4601,4001,4339,9001,433
2021-09-221,3421,4001,3401,3917,6001,391
2021-09-211,3271,3441,3221,3372,0001,337
2021-09-171,3301,3461,3301,3462,5001,346
2021-09-161,3241,3301,3211,3302,7001,330
2021-09-151,3181,3231,3001,3234,8001,323
2021-09-141,3131,3201,3131,3191,3001,319
2021-09-131,3051,3131,3051,3101,7001,310
2021-09-101,3201,3201,3011,3051,9001,305
2021-09-091,2891,3351,2881,3214,0001,321
2021-09-081,2971,3061,2961,3015001,301
2021-09-071,3131,3131,2861,3002,4001,300
2021-09-061,3211,3281,3131,3157001,315
2021-09-031,3141,3201,3101,3119001,311
2021-09-021,3211,3251,3021,3202,9001,320
2021-09-011,3361,3361,3141,3206001,320
2021-08-311,3101,3421,3001,3284,6001,328
2021-08-301,3001,3401,2911,3403,9001,340
2021-08-271,3001,3051,2941,3003,1001,300
2021-08-261,2851,2991,2811,2992,7001,299
2021-08-251,3001,3001,2811,2905,2001,290
2021-08-241,2941,3081,2901,2966,6001,296
2021-08-231,2901,3081,2901,2904,0001,290
2021-08-201,2991,3001,2621,2805,8001,280
2021-08-191,2831,3101,2821,2944,6001,294
2021-08-181,2401,3291,2381,2817,5001,281
2021-08-171,2511,2541,2401,2406001,240
2021-08-161,2521,2541,2321,2331,4001,233
2021-08-131,2401,2651,2101,2611,2001,261
2021-08-121,2311,2601,2041,2407,1001,240
2021-08-111,3211,3791,3121,3383,6001,338
2021-08-101,3001,3301,2951,3303,0001,330
2021-08-061,2991,2991,2861,2991,9001,299
2021-08-051,3201,3251,3001,3045,4001,304
2021-08-041,2901,3041,2901,2901,2001,290
2021-08-031,2901,3241,2831,2924,8001,292
2021-08-021,2711,3221,2501,2882,8001,288
2021-07-301,2851,2861,2531,2719001,271
2021-07-291,2861,2861,2571,2772,3001,277
2021-07-281,3401,3401,2801,2916,8001,291
2021-07-271,3801,3801,3201,3402,4001,340
2021-07-261,3851,3851,3061,3836,0001,383
2021-07-211,3901,3901,3821,3862,4001,386
2021-07-201,3831,3901,3501,3909,6001,390
2021-07-191,4001,4001,3841,3996,0001,399
2021-07-161,4111,4131,3651,4005,3001,400
2021-07-151,3461,4141,3451,40520,2001,405
2021-07-141,3221,3451,3221,3455,2001,345
2021-07-131,3351,3451,2961,3314,9001,331
2021-07-121,3121,3461,3121,3352,3001,335
2021-07-091,3051,3271,3031,3212,3001,321
2021-07-081,3491,3501,3031,3359,5001,335
2021-07-071,2801,3511,2801,34914,8001,349
2021-07-061,2551,2861,2381,2864,4001,286
2021-07-051,2401,2601,2371,2475,0001,247
2021-07-021,2321,2471,2311,2312,6001,231
2021-07-011,2301,2471,2261,2324,0001,232
2021-06-301,2261,2391,2261,2301,7001,230
2021-06-291,2931,2931,2181,24015,3001,240
2021-06-281,2261,3951,2261,28219,9001,282
2021-06-251,2311,2321,2181,2216,1001,221
2021-06-241,2301,2331,2151,2253,1001,225
2021-06-231,2031,2301,2001,2174,5001,217
2021-06-221,1981,2081,1931,2042,5001,204
2021-06-211,1871,2031,1821,1999,2001,199
2021-06-181,2031,2091,1961,19612,7001,196
2021-06-171,2061,2101,2001,2072,0001,207
2021-06-161,2021,2101,1951,20710,6001,207
2021-06-151,2111,2161,2021,2104,4001,210
2021-06-141,2291,2291,2031,21014,6001,210
2021-06-111,2211,2261,2001,22319,9001,223
2021-06-101,2061,2251,2061,2151,1001,215
2021-06-091,2011,2101,1971,2062,8001,206
2021-06-081,2071,2081,1981,2042,7001,204
2021-06-071,2181,2191,2001,2101,9001,210
2021-06-041,2031,2031,1511,1893,2001,189
2021-06-031,2121,2241,1841,2033,2001,203
2021-06-021,2111,2441,1981,2122,4001,212
2021-06-011,2231,2231,1821,2193,0001,219
2021-05-311,2291,2291,1871,1933,6001,193
2021-05-281,1941,2231,1941,2019001,201
2021-05-271,2121,2161,1871,1955,8001,195
2021-05-261,2311,2311,2111,2201,6001,220
2021-05-251,2321,2321,2011,2245,4001,224
2021-05-241,2121,2191,2121,2191,5001,219
2021-05-211,2201,2201,2101,2122,7001,212
2021-05-201,2131,2241,2071,2103,8001,210
2021-05-191,2151,2371,2011,2013,9001,201
2021-05-181,1971,2361,1951,2085,9001,208
2021-05-171,1831,2421,1801,20310,3001,203
2021-05-141,2151,2201,1701,2023,7001,202
2021-05-131,2341,2341,1801,2155,1001,215
2021-05-121,2591,2591,2251,2472,7001,247
2021-05-111,2401,2661,2401,2617,2001,261
2021-05-101,2351,2351,2131,2139001,213
2021-05-071,2151,2401,2151,2372,5001,237
2021-05-061,2101,2261,2091,2092,4001,209
2021-04-301,2401,2401,2031,2122,6001,212
2021-04-281,2571,2571,2401,2401,7001,240
2021-04-271,2701,2701,2601,2602,4001,260
2021-04-261,2711,2851,2671,2753,2001,275
2021-04-231,2451,2711,2241,2714,9001,271
2021-04-221,2471,2471,2411,2415001,241
2021-04-211,2451,2481,2391,2472,3001,247
2021-04-201,2471,2471,2351,2453,9001,245
2021-04-191,2491,2491,2411,2491,4001,249
2021-04-161,2381,2501,2381,2406,0001,240
2021-04-151,2391,2391,2231,2364001,236
2021-04-141,2391,2411,2391,2411,0001,241
2021-04-131,2171,2401,2171,2331,6001,233
2021-04-121,2461,2471,2141,2441,8001,244
2021-04-091,2501,2551,2461,2488,5001,248
2021-04-081,2501,2691,2481,2507,0001,250
2021-04-071,2341,2491,2341,2482,3001,248
2021-04-061,2491,2521,2301,2453,4001,245
2021-04-051,2381,2501,2151,2428,2001,242
2021-04-021,2501,2501,2121,2407,2001,240
2021-04-011,2501,2621,2471,2506,4001,250
2021-03-311,2411,2491,2411,2491,0001,249
2021-03-301,2231,2501,2231,2506,8001,250
2021-03-291,2221,2601,2221,25010,9001,250
2021-03-261,2501,2601,2041,23413,7001,234
2021-03-251,2511,2771,2391,25416,4001,254
2021-03-241,2501,2801,2211,2808,6001,280
2021-03-231,2501,2861,2501,2634,6001,263
2021-03-221,2731,2891,2601,28814,0001,288
2021-03-191,2751,2781,2601,2772,8001,277
2021-03-181,2401,2881,2401,2884,1001,288
2021-03-171,2591,2671,2311,2316,2001,231
2021-03-161,2101,2711,2031,25919,9001,259
2021-03-151,1801,2551,1801,2018,2001,201
2021-03-121,1701,2001,1491,1735,8001,173
2021-03-111,1541,1851,1431,1698,1001,169
2021-03-101,1451,1501,1241,1476,9001,147
2021-03-091,1191,1451,1191,14416,8001,144
2021-03-081,1201,1301,1001,12135,1001,121
2021-03-051,1191,1371,1021,11811,7001,118
2021-03-041,1001,1111,0901,099182,9001,099
2021-03-031,0871,1091,0871,1021,5001,102
2021-03-021,0951,1001,0841,0912,6001,091
2021-03-011,0991,1001,0901,0902,6001,090
2021-02-261,1091,1091,0991,0991,5001,099
2021-02-251,1151,1321,1021,12510,6001,125
2021-02-241,1041,1261,1041,1262,2001,126
2021-02-221,1081,1081,1001,1006,5001,100
2021-02-191,1191,1191,1001,1085,5001,108
2021-02-181,1271,1291,1171,1234,1001,123
2021-02-171,1141,1151,1001,1134,0001,113
2021-02-161,1391,1391,0601,11510,8001,115
2021-02-151,1451,1451,0901,12520,1001,125
2021-02-121,1351,1771,1301,15914,2001,159
2021-02-101,1301,1441,1301,1312,9001,131
2021-02-091,1561,1561,1301,1303,5001,130
2021-02-081,1211,1731,1211,13018,6001,130
2021-02-051,1321,1381,1191,12011,2001,120
2021-02-041,1191,1831,1191,12827,8001,128
2021-02-031,1141,1151,0981,09814,2001,098
2021-02-021,1011,1181,0981,0988,4001,098
2021-02-011,0951,1281,0851,10130,8001,101
2021-01-291,1061,1071,0441,10714,8001,107
2021-01-281,1091,1121,1031,1062,3001,106
2021-01-271,1111,1331,1111,1172,5001,117
2021-01-261,1081,1371,1081,1091,9001,109
2021-01-251,1031,1161,1031,1085,7001,108
2021-01-221,1021,1141,1011,1063,8001,106
2021-01-211,1031,1161,1001,1008,1001,100
2021-01-201,1161,1161,0921,1004,2001,100
2021-01-191,1041,1111,1041,1072,4001,107
2021-01-181,1031,1051,0991,1005,2001,100
2021-01-151,1251,1351,1001,1037,3001,103
2021-01-141,1081,1291,1001,11111,5001,111
2021-01-131,0951,1131,0941,1105,3001,110
2021-01-121,0941,1141,0941,0942,3001,094
2021-01-081,0841,1081,0841,0941,2001,094
2021-01-071,1001,1181,0981,0983,9001,098
2021-01-061,1191,1201,1001,1004,2001,100
2021-01-051,1021,1061,0771,1006,3001,100
2021-01-041,1001,1191,0901,1035,1001,103

分割・併合履歴 : なし