6637 寺崎電気産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,295 | 1,295 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2007-12-27 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2007-12-26 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2007-12-25 | 1,276 | 1,276 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2007-12-21 | 1,299 | 1,299 | 1,275 | 1,275 | 10,000 | 1,275 |
| 2007-12-20 | 1,410 | 1,410 | 1,320 | 1,320 | 7,000 | 1,320 |
| 2007-12-19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-12-18 | 1,400 | 1,400 | 1,399 | 1,399 | 3,000 | 1,399 |
| 2007-12-17 | 1,405 | 1,430 | 1,405 | 1,420 | 3,000 | 1,420 |
| 2007-12-14 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 | 1,549 |
| 2007-12-13 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2007-12-12 | 1,560 | 1,560 | 1,550 | 1,560 | 11,000 | 1,560 |
| 2007-12-11 | 1,441 | 1,491 | 1,441 | 1,490 | 13,000 | 1,490 |
| 2007-12-10 | 1,333 | 1,400 | 1,330 | 1,400 | 22,000 | 1,400 |
| 2007-12-07 | 1,346 | 1,365 | 1,321 | 1,335 | 21,000 | 1,335 |
| 2007-12-06 | 1,324 | 1,360 | 1,324 | 1,326 | 17,000 | 1,326 |
| 2007-12-05 | 1,412 | 1,412 | 1,310 | 1,316 | 67,000 | 1,316 |
| 2007-12-04 | 1,470 | 1,470 | 1,420 | 1,425 | 14,000 | 1,425 |
| 2007-12-03 | 1,570 | 1,571 | 1,510 | 1,530 | 12,000 | 1,530 |
| 2007-11-30 | 1,625 | 1,640 | 1,570 | 1,570 | 31,000 | 1,570 |
| 2007-11-29 | 1,715 | 1,715 | 1,715 | 1,715 | 1,000 | 1,715 |
| 2007-11-26 | 1,780 | 1,780 | 1,760 | 1,760 | 2,000 | 1,760 |
| 2007-11-21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2007-11-20 | 1,849 | 1,849 | 1,849 | 1,849 | 2,000 | 1,849 |
| 2007-11-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 2007-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2007-11-13 | 1,800 | 1,850 | 1,800 | 1,850 | 4,000 | 1,850 |
| 2007-11-07 | 1,950 | 1,950 | 1,920 | 1,920 | 7,000 | 1,920 |
| 2007-11-06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 2007-11-05 | 2,195 | 2,195 | 2,010 | 2,050 | 10,000 | 2,050 |
| 2007-10-31 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 2007-10-24 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 2,300 |
| 2007-10-23 | 2,300 | 2,300 | 2,300 | 2,300 | 20,000 | 2,300 |
| 2007-10-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2007-10-19 | 2,300 | 2,315 | 2,300 | 2,300 | 24,000 | 2,300 |
| 2007-10-18 | 2,300 | 2,350 | 2,300 | 2,350 | 15,000 | 2,350 |
| 2007-10-17 | 2,290 | 2,300 | 2,290 | 2,300 | 17,000 | 2,300 |
| 2007-10-16 | 2,300 | 2,300 | 2,290 | 2,300 | 6,000 | 2,300 |
| 2007-10-15 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 2,280 |
| 2007-10-12 | 2,200 | 2,250 | 2,200 | 2,250 | 2,000 | 2,250 |
| 2007-10-10 | 2,050 | 2,090 | 2,050 | 2,090 | 6,000 | 2,090 |
| 2007-10-09 | 2,090 | 2,100 | 2,090 | 2,100 | 10,000 | 2,100 |
| 2007-10-05 | 2,030 | 2,090 | 2,030 | 2,090 | 4,000 | 2,090 |
| 2007-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2007-10-03 | 1,971 | 1,995 | 1,970 | 1,990 | 7,000 | 1,990 |
| 2007-10-02 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 1,970 |
| 2007-10-01 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2007-09-28 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 2007-09-27 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
| 2007-09-26 | 1,930 | 1,930 | 1,900 | 1,930 | 4,000 | 1,930 |
| 2007-09-20 | 1,860 | 1,889 | 1,860 | 1,889 | 3,000 | 1,889 |
| 2007-09-19 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2007-09-12 | 1,825 | 1,825 | 1,825 | 1,825 | 1,000 | 1,825 |
| 2007-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2007-09-05 | 1,840 | 1,850 | 1,800 | 1,830 | 15,000 | 1,830 |
| 2007-09-04 | 1,791 | 1,874 | 1,791 | 1,840 | 13,000 | 1,840 |
| 2007-09-03 | 1,734 | 1,785 | 1,734 | 1,785 | 9,000 | 1,785 |
| 2007-08-31 | 1,550 | 1,700 | 1,550 | 1,700 | 8,000 | 1,700 |
| 2007-08-30 | 1,700 | 1,700 | 1,550 | 1,550 | 46,000 | 1,550 |
| 2007-08-29 | 1,690 | 1,740 | 1,660 | 1,660 | 70,000 | 1,660 |
| 2007-08-28 | 1,675 | 1,790 | 1,675 | 1,750 | 34,000 | 1,750 |
| 2007-08-27 | 1,744 | 1,760 | 1,730 | 1,733 | 13,000 | 1,733 |
| 2007-08-24 | 1,790 | 1,800 | 1,751 | 1,751 | 11,000 | 1,751 |
| 2007-08-23 | 1,851 | 1,870 | 1,840 | 1,850 | 9,000 | 1,850 |
| 2007-08-22 | 1,950 | 1,950 | 1,840 | 1,870 | 33,000 | 1,870 |
| 2007-08-21 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 1,980 |
| 2007-08-20 | 2,130 | 2,130 | 1,980 | 2,000 | 11,000 | 2,000 |
| 2007-08-17 | 1,980 | 2,050 | 1,980 | 2,050 | 2,000 | 2,050 |
| 2007-08-16 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 1,980 |
| 2007-08-15 | 2,190 | 2,190 | 2,100 | 2,100 | 20,000 | 2,100 |
| 2007-08-14 | 2,210 | 2,210 | 2,200 | 2,210 | 9,000 | 2,210 |
| 2007-08-13 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 2007-08-09 | 2,230 | 2,230 | 2,220 | 2,220 | 3,000 | 2,220 |
| 2007-08-06 | 2,270 | 2,320 | 2,270 | 2,320 | 2,000 | 2,320 |
| 2007-08-02 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 2007-08-01 | 2,340 | 2,340 | 2,300 | 2,320 | 3,000 | 2,320 |
| 2007-07-31 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2007-07-27 | 2,380 | 2,380 | 2,290 | 2,300 | 14,000 | 2,300 |
| 2007-07-26 | 2,430 | 2,430 | 2,415 | 2,415 | 2,000 | 2,415 |
| 2007-07-25 | 2,400 | 2,400 | 2,350 | 2,400 | 11,000 | 2,400 |
| 2007-07-24 | 2,425 | 2,425 | 2,395 | 2,400 | 7,000 | 2,400 |
| 2007-07-23 | 2,440 | 2,440 | 2,440 | 2,440 | 3,000 | 2,440 |
| 2007-07-20 | 2,450 | 2,450 | 2,410 | 2,450 | 9,000 | 2,450 |
| 2007-07-19 | 2,335 | 2,335 | 2,335 | 2,335 | 2,000 | 2,335 |
| 2007-07-18 | 2,360 | 2,380 | 2,335 | 2,335 | 6,000 | 2,335 |
| 2007-07-17 | 2,360 | 2,420 | 2,340 | 2,400 | 16,000 | 2,400 |
| 2007-07-13 | 2,410 | 2,410 | 2,370 | 2,400 | 18,000 | 2,400 |
| 2007-07-12 | 2,575 | 2,575 | 2,400 | 2,400 | 11,000 | 2,400 |
| 2007-07-11 | 2,440 | 2,500 | 2,440 | 2,500 | 11,000 | 2,500 |
| 2007-07-10 | 2,275 | 2,440 | 2,275 | 2,440 | 47,000 | 2,440 |
| 2007-07-09 | 2,230 | 2,270 | 2,220 | 2,250 | 9,000 | 2,250 |
| 2007-07-06 | 2,220 | 2,220 | 2,215 | 2,215 | 3,000 | 2,215 |
| 2007-07-05 | 2,230 | 2,240 | 2,225 | 2,230 | 4,000 | 2,230 |
| 2007-07-04 | 2,220 | 2,230 | 2,215 | 2,230 | 4,000 | 2,230 |
| 2007-07-03 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 2007-07-02 | 2,225 | 2,225 | 2,225 | 2,225 | 3,000 | 2,225 |
| 2007-06-29 | 2,230 | 2,250 | 2,230 | 2,250 | 5,000 | 2,250 |
| 2007-06-28 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 2007-06-27 | 2,215 | 2,250 | 2,215 | 2,250 | 11,000 | 2,250 |
| 2007-06-26 | 2,225 | 2,245 | 2,200 | 2,215 | 16,000 | 2,215 |
| 2007-06-25 | 2,215 | 2,245 | 2,205 | 2,225 | 8,000 | 2,225 |
| 2007-06-22 | 2,255 | 2,255 | 2,255 | 2,255 | 3,000 | 2,255 |
| 2007-06-21 | 2,190 | 2,190 | 2,070 | 2,190 | 11,000 | 2,190 |
| 2007-06-20 | 2,195 | 2,220 | 2,195 | 2,210 | 18,000 | 2,210 |
| 2007-06-19 | 2,255 | 2,290 | 2,255 | 2,290 | 13,000 | 2,290 |
| 2007-06-18 | 2,220 | 2,295 | 2,220 | 2,295 | 10,000 | 2,295 |
| 2007-06-15 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 | 2,160 |
| 2007-06-14 | 2,105 | 2,190 | 2,100 | 2,190 | 12,000 | 2,190 |
| 2007-06-13 | 2,045 | 2,170 | 2,040 | 2,100 | 11,000 | 2,100 |
| 2007-06-12 | 2,035 | 2,035 | 2,035 | 2,035 | 1,000 | 2,035 |
| 2007-06-11 | 2,025 | 2,025 | 2,015 | 2,015 | 7,000 | 2,015 |
| 2007-06-08 | 1,999 | 1,999 | 1,999 | 1,999 | 2,000 | 1,999 |
| 2007-06-07 | 2,020 | 2,020 | 2,015 | 2,015 | 3,000 | 2,015 |
| 2007-06-06 | 1,957 | 2,000 | 1,957 | 2,000 | 11,000 | 2,000 |
| 2007-06-05 | 1,980 | 1,980 | 1,956 | 1,956 | 8,000 | 1,956 |
| 2007-06-04 | 1,990 | 1,991 | 1,990 | 1,990 | 3,000 | 1,990 |
| 2007-06-01 | 2,005 | 2,005 | 2,005 | 2,005 | 4,000 | 2,005 |
| 2007-05-31 | 2,025 | 2,025 | 2,020 | 2,020 | 8,000 | 2,020 |
| 2007-05-30 | 2,040 | 2,065 | 2,040 | 2,040 | 20,000 | 2,040 |
| 2007-05-29 | 2,040 | 2,040 | 2,010 | 2,010 | 4,000 | 2,010 |
| 2007-05-28 | 2,000 | 2,000 | 1,950 | 2,000 | 7,000 | 2,000 |
| 2007-05-25 | 2,010 | 2,010 | 1,950 | 1,950 | 5,000 | 1,950 |
| 2007-05-24 | 2,060 | 2,060 | 2,010 | 2,055 | 4,000 | 2,055 |
| 2007-05-23 | 2,030 | 2,070 | 2,030 | 2,060 | 15,000 | 2,060 |
| 2007-05-22 | 2,080 | 2,085 | 2,030 | 2,085 | 4,000 | 2,085 |
| 2007-05-21 | 2,000 | 2,040 | 2,000 | 2,040 | 10,000 | 2,040 |
| 2007-05-18 | 1,912 | 1,912 | 1,885 | 1,890 | 16,000 | 1,890 |
| 2007-05-17 | 1,879 | 2,050 | 1,879 | 1,972 | 30,000 | 1,972 |
| 2007-05-16 | 1,891 | 1,951 | 1,860 | 1,880 | 53,000 | 1,880 |
| 2007-05-15 | 2,150 | 2,150 | 1,907 | 1,951 | 70,000 | 1,951 |
| 2007-05-14 | 2,360 | 2,400 | 2,145 | 2,150 | 77,000 | 2,150 |
| 2007-05-11 | 2,225 | 2,340 | 2,200 | 2,320 | 70,000 | 2,320 |
| 2007-05-10 | 2,055 | 2,250 | 2,055 | 2,180 | 84,000 | 2,180 |
| 2007-05-09 | 1,962 | 2,050 | 1,960 | 2,015 | 25,000 | 2,015 |
| 2007-05-08 | 1,951 | 1,970 | 1,940 | 1,960 | 30,000 | 1,960 |
| 2007-05-07 | 1,900 | 2,000 | 1,900 | 1,950 | 64,000 | 1,950 |
| 2007-05-02 | 1,800 | 1,900 | 1,800 | 1,890 | 43,000 | 1,890 |
| 2007-05-01 | 1,751 | 1,830 | 1,751 | 1,830 | 25,000 | 1,830 |
| 2007-04-27 | 1,705 | 1,770 | 1,691 | 1,750 | 20,000 | 1,750 |
| 2007-04-26 | 1,719 | 1,720 | 1,715 | 1,715 | 4,000 | 1,715 |
| 2007-04-25 | 1,751 | 1,779 | 1,740 | 1,749 | 24,000 | 1,749 |
| 2007-04-24 | 1,700 | 1,779 | 1,700 | 1,750 | 35,000 | 1,750 |
| 2007-04-23 | 1,730 | 1,730 | 1,700 | 1,700 | 15,000 | 1,700 |
| 2007-04-20 | 1,700 | 1,750 | 1,700 | 1,740 | 35,000 | 1,740 |
| 2007-04-19 | 1,672 | 1,672 | 1,672 | 1,672 | 2,000 | 1,672 |
| 2007-04-18 | 1,730 | 1,730 | 1,680 | 1,700 | 33,000 | 1,700 |
| 2007-04-17 | 1,750 | 1,750 | 1,695 | 1,732 | 32,000 | 1,732 |
| 2007-04-16 | 1,815 | 1,820 | 1,750 | 1,750 | 118,000 | 1,750 |
| 2007-04-13 | 1,642 | 1,649 | 1,630 | 1,635 | 40,000 | 1,635 |
| 2007-04-12 | 1,624 | 1,625 | 1,600 | 1,612 | 25,000 | 1,612 |
| 2007-04-11 | 1,585 | 1,627 | 1,585 | 1,625 | 27,000 | 1,625 |
| 2007-04-10 | 1,622 | 1,630 | 1,611 | 1,611 | 14,000 | 1,611 |
| 2007-04-09 | 1,625 | 1,625 | 1,621 | 1,622 | 5,000 | 1,622 |
| 2007-04-06 | 1,640 | 1,641 | 1,631 | 1,631 | 8,000 | 1,631 |
| 2007-04-05 | 1,640 | 1,650 | 1,611 | 1,650 | 33,000 | 1,650 |
| 2007-04-04 | 1,651 | 1,679 | 1,650 | 1,670 | 61,000 | 1,670 |
| 2007-04-03 | 1,630 | 1,660 | 1,625 | 1,660 | 21,000 | 1,660 |
| 2007-04-02 | 1,645 | 1,645 | 1,610 | 1,629 | 22,000 | 1,629 |
| 2007-03-30 | 1,610 | 1,650 | 1,608 | 1,650 | 9,000 | 1,650 |
| 2007-03-29 | 1,600 | 1,640 | 1,599 | 1,640 | 18,000 | 1,640 |
| 2007-03-28 | 1,615 | 1,615 | 1,601 | 1,604 | 12,000 | 1,604 |
| 2007-03-27 | 1,621 | 1,625 | 1,610 | 1,615 | 37,000 | 1,615 |
| 2007-03-26 | 1,678 | 1,680 | 1,633 | 1,633 | 52,000 | 1,633 |
| 2007-03-23 | 1,640 | 1,680 | 1,625 | 1,676 | 79,000 | 1,676 |
| 2007-03-22 | 1,711 | 1,750 | 1,620 | 1,620 | 93,000 | 1,620 |
| 2007-03-20 | 1,660 | 1,720 | 1,605 | 1,699 | 151,000 | 1,699 |
| 2007-03-19 | 1,602 | 1,680 | 1,600 | 1,645 | 166,000 | 1,645 |
| 2007-03-16 | 1,530 | 1,720 | 1,410 | 1,692 | 2,314,000 | 1,692 |
分割・併合履歴 ： なし
