6637 寺崎電気産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0301,0301,0301,0303001,030
2022-09-271,0401,0551,0401,0551,5001,055
2022-09-261,0601,0601,0601,0602,2001,060
2022-09-221,0601,0621,0601,0603001,060
2022-09-211,0671,0731,0431,0552,3001,055
2022-09-201,0801,0801,0651,0651,4001,065
2022-09-161,0761,0801,0741,0807001,080
2022-09-151,0801,0821,0781,0787001,078
2022-09-141,0671,0811,0671,0819001,081
2022-09-131,0741,0811,0661,0731,1001,073
2022-09-121,0811,0811,0631,0648001,064
2022-09-091,0761,0821,0761,0828001,082
2022-09-081,0651,0781,0611,0781,1001,078
2022-09-071,0731,0771,0581,0651,4001,065
2022-09-061,0861,1011,0801,0801,2001,080
2022-09-051,1001,1201,0911,1161,2001,116
2022-09-021,0621,1231,0601,1094,3001,109
2022-09-011,0781,0831,0641,0831,3001,083
2022-08-31---1,097-1,097
2022-08-301,0761,0981,0761,0973,0001,097
2022-08-291,0871,0871,0871,0871001,087
2022-08-261,1021,1101,0711,1055,0001,105
2022-08-251,0901,1061,0861,10525,1001,105
2022-08-241,1491,1521,1491,1502,5001,150
2022-08-231,1311,1561,1301,1503,7001,150
2022-08-221,1231,1321,1201,1312,9001,131
2022-08-191,1301,1381,1151,1293,8001,129
2022-08-181,0901,1241,0901,1241,2001,124
2022-08-171,0791,0921,0651,0921,9001,092
2022-08-161,0801,0961,0641,0791,4001,079
2022-08-151,0901,0931,0601,0901,0001,090
2022-08-121,0901,0921,0501,0906,0001,090
2022-08-101,0481,1111,0481,0924,0001,092
2022-08-091,0181,0431,0181,0431,7001,043
2022-08-081,0241,0271,0241,0241,0001,024
2022-08-051,0121,0251,0121,0232,3001,023
2022-08-041,0251,0251,0151,0152001,015
2022-08-031,0151,0161,0141,0149001,014
2022-08-021,0221,0601,0001,0455,3001,045
2022-08-011,0321,0341,0231,0321,8001,032
2022-07-291,0431,0551,0431,0496001,049
2022-07-281,0531,0581,0431,0435001,043
2022-07-271,0731,0731,0441,0591,9001,059
2022-07-261,0341,0551,0341,0555,0001,055
2022-07-251,0391,0391,0271,0347,1001,034
2022-07-221,0311,0391,0311,0391,9001,039
2022-07-211,0181,0471,0181,0334,3001,033
2022-07-201,0061,0281,0051,01617,4001,016
2022-07-191,0141,0141,0101,0143,5001,014
2022-07-151,0071,0089961,0032,6001,003
2022-07-141,0041,0061,0011,0012,1001,001
2022-07-139969999909992,700999
2022-07-121,0021,0039951,0002,3001,000
2022-07-111,0061,0061,0001,0023,4001,002
2022-07-081,0151,0251,0031,0044,7001,004
2022-07-071,0301,0349691,01021,7001,010
2022-07-061,0341,0341,0341,0341001,034
2022-07-051,0501,0501,0421,0507001,050
2022-07-041,0421,0441,0411,0411,3001,041
2022-07-011,0391,0581,0391,0403001,040
2022-06-301,0471,0571,0391,0391,0001,039
2022-06-291,0551,0651,0551,0586001,058
2022-06-281,0531,0741,0531,0651,9001,065
2022-06-271,0771,0771,0571,0722,9001,072
2022-06-241,0701,0791,0701,0793,1001,079
2022-06-231,0541,0761,0541,0651,7001,065
2022-06-221,0511,0801,0511,0611,5001,061
2022-06-211,0461,0521,0401,0481,2001,048
2022-06-201,0771,0771,0491,0494,4001,049
2022-06-171,0421,0561,0401,0561,8001,056
2022-06-161,0541,0541,0421,0533001,053
2022-06-151,0361,0541,0301,0549001,054
2022-06-141,0271,0561,0261,0402,7001,040
2022-06-131,0271,0401,0261,0408001,040
2022-06-101,0611,0611,0361,0518001,051
2022-06-091,0501,0611,0501,0612,2001,061
2022-06-081,0451,0781,0421,0422,6001,042
2022-06-071,0361,0591,0361,0437001,043
2022-06-061,0521,0601,0521,0603001,060
2022-06-031,0521,0701,0511,0521,9001,052
2022-06-021,1131,1131,0531,0583,5001,058
2022-06-011,1011,1131,1001,1131,5001,113
2022-05-311,1091,1131,1001,1003001,100
2022-05-301,0831,1141,0791,1142,0001,114
2022-05-271,0841,0841,0841,0841,2001,084
2022-05-261,0781,0841,0741,0841,0001,084
2022-05-251,0641,0781,0641,0782,6001,078
2022-05-241,0611,0611,0501,0619001,061
2022-05-231,0461,0521,0311,0428001,042
2022-05-201,0361,0441,0301,0443,1001,044
2022-05-191,0581,0581,0331,0361,8001,036
2022-05-181,0591,0811,0501,0612,1001,061
2022-05-171,0431,0671,0411,0571,8001,057
2022-05-161,0301,0651,0301,0414,1001,041
2022-05-13993993990991600991
2022-05-129981,0009789781,300978
2022-05-111,0061,0061,0061,0062001,006
2022-05-101,0031,0109979972,800997
2022-05-091,0091,0191,0021,0038001,003
2022-05-061,0151,0181,0101,0181,7001,018
2022-05-021,0101,0111,0101,0101,3001,010
2022-04-281,0111,0191,0101,0111,5001,011
2022-04-271,0141,0281,0111,0117001,011
2022-04-261,0401,0491,0041,0201,7001,020
2022-04-251,0851,0851,0381,0463,2001,046
2022-04-221,0701,0901,0501,0853,6001,085
2022-04-211,0701,0701,0541,0551,4001,055
2022-04-201,0901,0901,0431,0665,7001,066
2022-04-191,0551,0791,0531,0703,6001,070
2022-04-181,0251,0631,0251,0531,4001,053
2022-04-151,0041,0271,0041,02514,6001,025
2022-04-141,0061,0181,0051,01522,4001,015
2022-04-131,0021,0151,0021,0062,3001,006
2022-04-121,0051,0191,0021,0059001,005
2022-04-111,0161,0191,0061,0062,0001,006
2022-04-081,0391,0391,0001,0162,3001,016
2022-04-071,0611,0641,0391,0392,4001,039
2022-04-061,0541,0601,0361,0606,3001,060
2022-04-051,0581,0611,0491,0604,7001,060
2022-04-041,0571,0621,0551,0609,8001,060
2022-04-011,0401,0731,0401,0652,5001,065
2022-03-311,0901,1061,0681,0682,5001,068
2022-03-301,1001,1001,0901,0904001,090
2022-03-291,1481,1481,1031,1193,1001,119
2022-03-281,1841,1841,1511,1611,5001,161
2022-03-251,1581,1901,1301,1855,7001,185
2022-03-241,0511,0981,0511,0981,8001,098
2022-03-231,0501,0601,0401,0503,8001,050
2022-03-221,0481,0501,0401,0502,8001,050
2022-03-181,0391,0441,0271,0437,3001,043
2022-03-171,0301,0401,0301,0392,3001,039
2022-03-161,0221,0331,0151,0222,3001,022
2022-03-151,0151,0211,0151,0201,1001,020
2022-03-141,0151,0351,0141,0152,2001,015
2022-03-111,0251,0251,0141,0204,6001,020
2022-03-101,0301,0301,0301,0305001,030
2022-03-091,0201,0271,0141,0147001,014
2022-03-081,0161,0201,0141,0144001,014
2022-03-071,0251,0271,0101,0272,9001,027
2022-03-041,0261,0261,0021,0131,0001,013
2022-03-031,0091,0131,0031,0121,6001,012
2022-03-021,0301,0301,0101,0111,0001,011
2022-03-011,0341,0341,0001,0001,4001,000
2022-02-281,0051,0191,0051,0193001,019
2022-02-251,0051,0209901,0004,8001,000
2022-02-241,0051,0209901,0004,8001,000
2022-02-221,0171,0201,0051,0051,8001,005
2022-02-211,0411,0411,0161,0175,6001,017
2022-02-181,0361,0491,0341,0402,4001,040
2022-02-171,0421,0421,0401,0403001,040
2022-02-161,0501,0501,0221,0401,7001,040
2022-02-151,0291,0761,0291,0403,2001,040
2022-02-141,0601,0621,0251,0356,0001,035
2022-02-101,0561,0701,0561,0621,3001,062
2022-02-091,0601,0601,0571,0578001,057
2022-02-081,0601,0601,0551,0553001,055
2022-02-071,0301,0811,0291,0813,3001,081
2022-02-041,0371,0381,0301,0305001,030
2022-02-031,0631,0801,0511,0515001,051
2022-02-021,0601,0801,0391,0802,4001,080
2022-02-011,0721,0721,0721,0721001,072
2022-01-311,0861,0861,0611,0617001,061
2022-01-281,0181,0561,0181,0565001,056
2022-01-271,0511,0511,0361,0484001,048
2022-01-261,0451,0751,0451,0511,6001,051
2022-01-251,1061,1061,0301,0454,0001,045
2022-01-241,0401,0761,0401,0761,2001,076
2022-01-211,0801,0801,0681,0685001,068
2022-01-201,0941,0941,0731,0771,7001,077
2022-01-191,0971,0971,0641,0642,1001,064
2022-01-181,1241,1241,1051,1093001,109
2022-01-17---1,094-1,094
2022-01-141,1131,1421,0941,0941,3001,094
2022-01-131,1031,1141,0911,1136001,113
2022-01-121,1201,1201,0901,0959001,095
2022-01-111,1501,1501,1201,1201,8001,120
2022-01-071,1601,1601,1511,1538001,153
2022-01-061,1591,1591,1451,1453,6001,145
2022-01-051,1791,1791,1601,1663,2001,166
2022-01-041,1881,1901,1601,1903,3001,190

分割・併合履歴 : なし