6637 寺崎電気産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,205	1,214	1,203	1,208	2,300	1,208
2023-06-08	1,214	1,214	1,210	1,210	1,900	1,210
2023-06-07	1,230	1,257	1,212	1,212	4,200	1,212
2023-06-06	1,200	1,269	1,200	1,221	11,200	1,221
2023-06-05	1,196	1,220	1,187	1,216	7,900	1,216
2023-06-02	1,171	1,180	1,171	1,180	2,200	1,180
2023-06-01	1,172	1,182	1,172	1,177	2,900	1,177
2023-05-31	1,188	1,189	1,172	1,180	3,100	1,180
2023-05-30	1,193	1,197	1,169	1,189	3,500	1,189
2023-05-29	1,193	1,195	1,174	1,179	5,000	1,179
2023-05-26	1,206	1,206	1,186	1,191	4,900	1,191
2023-05-25	1,217	1,217	1,195	1,203	8,900	1,203
2023-05-24	1,215	1,220	1,203	1,220	2,500	1,220
2023-05-23	1,220	1,220	1,195	1,215	15,500	1,215
2023-05-22	1,200	1,235	1,187	1,210	35,200	1,210
2023-05-19	1,248	1,250	1,156	1,171	105,400	1,171
2023-05-18	1,248	1,250	1,228	1,237	6,500	1,237
2023-05-17	1,258	1,266	1,205	1,249	28,700	1,249
2023-05-16	1,234	1,269	1,231	1,257	44,700	1,257
2023-05-15	1,449	1,450	1,405	1,444	14,000	1,444
2023-05-12	1,445	1,445	1,416	1,445	3,600	1,445
2023-05-11	1,410	1,455	1,395	1,445	26,400	1,445
2023-05-10	1,432	1,438	1,421	1,421	5,700	1,421
2023-05-09	1,430	1,459	1,430	1,445	12,700	1,445
2023-05-08	1,430	1,440	1,422	1,430	9,000	1,430
2023-05-02	1,431	1,442	1,395	1,423	8,400	1,423
2023-05-01	1,447	1,447	1,406	1,430	9,000	1,430
2023-04-28	1,377	1,474	1,367	1,465	94,700	1,465
2023-04-27	1,301	1,370	1,300	1,367	24,600	1,367
2023-04-26	1,303	1,343	1,302	1,313	18,400	1,313
2023-04-25	1,379	1,379	1,325	1,333	34,200	1,333
2023-04-24	1,350	1,410	1,330	1,364	59,800	1,364
2023-04-21	1,227	1,324	1,210	1,320	40,600	1,320
2023-04-20	1,195	1,230	1,180	1,230	14,200	1,230
2023-04-19	1,184	1,195	1,177	1,195	5,000	1,195
2023-04-18	1,185	1,195	1,170	1,184	4,300	1,184
2023-04-17	1,205	1,205	1,186	1,186	2,900	1,186
2023-04-14	1,203	1,203	1,185	1,195	4,400	1,195
2023-04-13	1,208	1,208	1,156	1,185	13,600	1,185
2023-04-12	1,195	1,215	1,189	1,214	9,700	1,214
2023-04-11	1,203	1,203	1,187	1,194	6,500	1,194
2023-04-10	1,201	1,215	1,195	1,204	11,800	1,204
2023-04-07	1,192	1,192	1,170	1,187	4,600	1,187
2023-04-06	1,200	1,210	1,170	1,180	18,900	1,180
2023-04-05	1,200	1,200	1,146	1,170	14,900	1,170
2023-04-04	1,177	1,210	1,170	1,205	18,600	1,205
2023-04-03	1,150	1,182	1,150	1,178	8,700	1,178
2023-03-31	1,140	1,151	1,136	1,141	6,800	1,141
2023-03-30	1,127	1,145	1,127	1,145	6,900	1,145
2023-03-29	1,110	1,140	1,108	1,134	5,600	1,134
2023-03-28	1,149	1,149	1,122	1,124	10,100	1,124
2023-03-27	1,112	1,144	1,107	1,144	9,800	1,144
2023-03-24	1,090	1,106	1,071	1,104	7,900	1,104
2023-03-23	1,077	1,088	1,072	1,088	4,000	1,088
2023-03-22	1,071	1,079	1,069	1,074	4,600	1,074
2023-03-20	1,073	1,077	1,052	1,068	9,800	1,068
2023-03-17	1,070	1,082	1,056	1,068	5,300	1,068
2023-03-16	1,075	1,085	1,054	1,058	7,500	1,058
2023-03-15	1,073	1,090	1,070	1,090	3,600	1,090
2023-03-14	1,087	1,100	1,062	1,073	19,900	1,073
2023-03-13	1,129	1,129	1,068	1,106	15,400	1,106
2023-03-10	1,120	1,138	1,110	1,130	19,000	1,130
2023-03-09	1,135	1,144	1,110	1,130	16,300	1,130
2023-03-08	1,096	1,130	1,092	1,130	17,200	1,130
2023-03-07	1,092	1,098	1,090	1,096	4,400	1,096
2023-03-06	1,100	1,100	1,087	1,090	4,000	1,090
2023-03-03	1,084	1,102	1,084	1,086	17,600	1,086
2023-03-02	1,058	1,086	1,058	1,080	14,500	1,080
2023-03-01	1,051	1,054	1,044	1,054	6,400	1,054
2023-02-28	1,043	1,060	1,040	1,043	10,600	1,043
2023-02-27	1,030	1,042	1,029	1,038	15,800	1,038
2023-02-24	1,023	1,034	1,022	1,030	9,200	1,030
2023-02-22	1,031	1,048	1,021	1,028	22,700	1,028
2023-02-21	1,044	1,045	1,037	1,037	10,300	1,037
2023-02-20	1,037	1,104	1,034	1,042	63,800	1,042
2023-02-17	1,017	1,026	1,014	1,024	17,600	1,024
2023-02-16	1,014	1,020	1,013	1,020	13,100	1,020
2023-02-15	1,012	1,017	1,010	1,013	10,900	1,013
2023-02-14	1,018	1,020	1,005	1,007	25,700	1,007
2023-02-13	1,014	1,020	1,005	1,017	27,600	1,017
2023-02-10	995	1,005	995	999	10,300	999
2023-02-09	997	1,000	993	995	6,400	995
2023-02-08	991	1,000	991	996	6,100	996
2023-02-07	987	992	987	991	2,500	991
2023-02-06	986	1,004	984	988	10,700	988
2023-02-03	988	1,004	974	986	6,500	986
2023-02-02	993	1,000	985	997	6,500	997
2023-02-01	988	995	988	993	4,000	993
2023-01-31	988	991	988	988	1,200	988
2023-01-30	987	990	984	988	700	988
2023-01-27	983	988	983	987	3,000	987
2023-01-26	994	994	983	983	3,300	983
2023-01-25	1,001	1,001	985	989	11,400	989
2023-01-24	983	994	983	986	2,500	986
2023-01-23	984	990	980	982	3,400	982
2023-01-20	969	1,008	959	981	57,300	981
2023-01-19	969	971	968	969	2,800	969
2023-01-18	970	971	968	970	1,200	970
2023-01-17	966	970	966	969	3,400	969
2023-01-16	977	977	966	969	5,600	969
2023-01-13	969	982	969	980	13,600	980
2023-01-12	970	976	969	970	5,200	970
2023-01-11	969	973	965	970	9,000	970
2023-01-10	968	970	965	969	4,000	969
2023-01-06	959	963	959	960	1,300	960
2023-01-05	960	963	959	959	2,000	959
2023-01-04	957	961	957	957	11,400	957

分割・併合履歴：なし