6637 寺崎電気産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 304 | 300 | 301 | 4,400 | 301 |
| 2008-12-29 | 305 | 305 | 299 | 299 | 22,500 | 299 |
| 2008-12-26 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2008-12-25 | 303 | 311 | 300 | 305 | 19,500 | 305 |
| 2008-12-24 | 304 | 305 | 298 | 298 | 12,600 | 298 |
| 2008-12-22 | 306 | 306 | 303 | 304 | 15,100 | 304 |
| 2008-12-19 | 300 | 302 | 294 | 296 | 13,900 | 296 |
| 2008-12-18 | 295 | 301 | 293 | 300 | 8,700 | 300 |
| 2008-12-17 | 292 | 298 | 291 | 292 | 4,800 | 292 |
| 2008-12-16 | 287 | 292 | 287 | 290 | 5,600 | 290 |
| 2008-12-15 | 287 | 289 | 282 | 287 | 33,700 | 287 |
| 2008-12-12 | 299 | 299 | 286 | 287 | 43,300 | 287 |
| 2008-12-11 | 294 | 297 | 292 | 294 | 19,600 | 294 |
| 2008-12-10 | 291 | 300 | 290 | 299 | 8,100 | 299 |
| 2008-12-09 | 294 | 304 | 288 | 291 | 12,900 | 291 |
| 2008-12-08 | 298 | 298 | 289 | 291 | 19,100 | 291 |
| 2008-12-05 | 304 | 305 | 299 | 301 | 14,300 | 301 |
| 2008-12-04 | 305 | 305 | 302 | 304 | 4,500 | 304 |
| 2008-12-03 | 304 | 318 | 304 | 318 | 3,400 | 318 |
| 2008-12-02 | 310 | 310 | 299 | 304 | 19,800 | 304 |
| 2008-12-01 | 319 | 325 | 319 | 320 | 1,900 | 320 |
| 2008-11-28 | 310 | 320 | 310 | 319 | 11,300 | 319 |
| 2008-11-27 | 313 | 313 | 305 | 313 | 7,700 | 313 |
| 2008-11-26 | 325 | 325 | 300 | 310 | 29,600 | 310 |
| 2008-11-25 | 321 | 355 | 321 | 331 | 24,500 | 331 |
| 2008-11-21 | 320 | 320 | 302 | 310 | 15,900 | 310 |
| 2008-11-20 | 338 | 338 | 326 | 326 | 16,500 | 326 |
| 2008-11-19 | 346 | 346 | 339 | 345 | 4,400 | 345 |
| 2008-11-18 | 345 | 358 | 345 | 345 | 4,200 | 345 |
| 2008-11-17 | 341 | 361 | 341 | 345 | 19,600 | 345 |
| 2008-11-14 | 328 | 350 | 328 | 331 | 5,900 | 331 |
| 2008-11-13 | 338 | 338 | 328 | 328 | 2,900 | 328 |
| 2008-11-12 | 341 | 341 | 335 | 339 | 9,900 | 339 |
| 2008-11-11 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2008-11-10 | 335 | 350 | 335 | 345 | 2,800 | 345 |
| 2008-11-07 | 340 | 340 | 330 | 335 | 1,000 | 335 |
| 2008-11-06 | 371 | 371 | 340 | 340 | 4,600 | 340 |
| 2008-11-05 | 359 | 370 | 359 | 370 | 4,500 | 370 |
| 2008-11-04 | 356 | 362 | 350 | 356 | 1,900 | 356 |
| 2008-10-31 | 349 | 357 | 348 | 356 | 9,800 | 356 |
| 2008-10-30 | 338 | 354 | 337 | 345 | 14,600 | 345 |
| 2008-10-29 | 342 | 355 | 333 | 338 | 9,700 | 338 |
| 2008-10-28 | 320 | 330 | 320 | 322 | 8,300 | 322 |
| 2008-10-27 | 420 | 420 | 395 | 395 | 12,800 | 395 |
| 2008-10-24 | 385 | 415 | 385 | 415 | 3,200 | 415 |
| 2008-10-23 | 370 | 405 | 370 | 390 | 3,400 | 390 |
| 2008-10-22 | 419 | 420 | 400 | 400 | 3,000 | 400 |
| 2008-10-21 | 430 | 450 | 420 | 420 | 2,900 | 420 |
| 2008-10-20 | 451 | 458 | 420 | 420 | 10,300 | 420 |
| 2008-10-17 | 410 | 415 | 380 | 396 | 8,100 | 396 |
| 2008-10-16 | 388 | 402 | 388 | 390 | 600 | 390 |
| 2008-10-15 | 370 | 412 | 370 | 402 | 6,000 | 402 |
| 2008-10-14 | 366 | 371 | 350 | 360 | 16,400 | 360 |
| 2008-10-10 | 320 | 320 | 285 | 291 | 25,000 | 291 |
| 2008-10-09 | 297 | 330 | 297 | 315 | 14,300 | 315 |
| 2008-10-08 | 343 | 343 | 309 | 312 | 14,500 | 312 |
| 2008-10-07 | 345 | 355 | 340 | 342 | 10,800 | 342 |
| 2008-10-06 | 411 | 411 | 378 | 380 | 13,700 | 380 |
| 2008-10-03 | 419 | 419 | 400 | 410 | 15,400 | 410 |
| 2008-10-02 | 453 | 458 | 445 | 454 | 11,000 | 454 |
| 2008-10-01 | 456 | 470 | 455 | 455 | 6,000 | 455 |
| 2008-09-30 | 480 | 482 | 450 | 450 | 10,200 | 450 |
| 2008-09-29 | 497 | 500 | 480 | 500 | 9,100 | 500 |
| 2008-09-26 | 555 | 556 | 500 | 500 | 14,100 | 500 |
| 2008-09-25 | 554 | 578 | 550 | 575 | 17,100 | 575 |
| 2008-09-24 | 528 | 550 | 528 | 545 | 2,300 | 545 |
| 2008-09-22 | 571 | 579 | 530 | 532 | 11,800 | 532 |
| 2008-09-19 | 519 | 561 | 519 | 561 | 9,200 | 561 |
| 2008-09-18 | 491 | 520 | 490 | 520 | 6,300 | 520 |
| 2008-09-17 | 516 | 518 | 490 | 490 | 10,800 | 490 |
| 2008-09-16 | 529 | 529 | 515 | 515 | 5,400 | 515 |
| 2008-09-12 | 550 | 550 | 536 | 544 | 1,900 | 544 |
| 2008-09-11 | 570 | 570 | 560 | 560 | 700 | 560 |
| 2008-09-10 | 560 | 580 | 560 | 570 | 3,200 | 570 |
| 2008-09-09 | 570 | 570 | 560 | 560 | 1,700 | 560 |
| 2008-09-08 | 560 | 575 | 551 | 560 | 6,500 | 560 |
| 2008-09-05 | 565 | 570 | 550 | 560 | 3,900 | 560 |
| 2008-09-04 | 600 | 602 | 590 | 590 | 8,500 | 590 |
| 2008-09-03 | 646 | 650 | 630 | 650 | 5,000 | 650 |
| 2008-09-02 | 626 | 630 | 620 | 626 | 4,100 | 626 |
| 2008-09-01 | 639 | 639 | 630 | 630 | 3,700 | 630 |
| 2008-08-29 | 640 | 660 | 626 | 639 | 2,200 | 639 |
| 2008-08-28 | 650 | 650 | 630 | 632 | 5,400 | 632 |
| 2008-08-27 | 670 | 670 | 650 | 660 | 4,900 | 660 |
| 2008-08-26 | 709 | 710 | 709 | 710 | 300 | 710 |
| 2008-08-25 | 759 | 759 | 750 | 750 | 6,900 | 750 |
| 2008-08-21 | 656 | 676 | 656 | 676 | 1,900 | 676 |
| 2008-08-20 | 700 | 729 | 697 | 728 | 6,300 | 728 |
| 2008-08-19 | 621 | 660 | 621 | 660 | 8,300 | 660 |
| 2008-08-18 | 631 | 660 | 631 | 637 | 3,400 | 637 |
| 2008-08-15 | 635 | 635 | 625 | 630 | 2,800 | 630 |
| 2008-08-14 | 685 | 685 | 630 | 640 | 2,500 | 640 |
| 2008-08-13 | 699 | 700 | 685 | 685 | 5,200 | 685 |
| 2008-08-12 | 719 | 719 | 699 | 699 | 2,100 | 699 |
| 2008-08-11 | 764 | 764 | 734 | 737 | 3,700 | 737 |
| 2008-08-08 | 769 | 769 | 750 | 765 | 2,800 | 765 |
| 2008-08-07 | 785 | 785 | 776 | 780 | 1,000 | 780 |
| 2008-08-06 | 805 | 805 | 800 | 800 | 2,700 | 800 |
| 2008-08-05 | 791 | 805 | 791 | 805 | 2,000 | 805 |
| 2008-08-04 | 800 | 800 | 761 | 799 | 2,300 | 799 |
| 2008-08-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-07-31 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2008-07-30 | 790 | 800 | 790 | 800 | 1,000 | 800 |
| 2008-07-29 | 802 | 806 | 775 | 775 | 1,300 | 775 |
| 2008-07-28 | 872 | 872 | 832 | 832 | 3,200 | 832 |
| 2008-07-25 | 908 | 908 | 868 | 870 | 12,500 | 870 |
| 2008-07-24 | 861 | 870 | 860 | 868 | 4,100 | 868 |
| 2008-07-23 | 870 | 870 | 861 | 861 | 800 | 861 |
| 2008-07-22 | 946 | 946 | 856 | 890 | 13,400 | 890 |
| 2008-07-18 | 860 | 860 | 840 | 846 | 6,700 | 846 |
| 2008-07-17 | 846 | 860 | 836 | 839 | 2,700 | 839 |
| 2008-07-16 | 827 | 840 | 825 | 840 | 2,200 | 840 |
| 2008-07-15 | 825 | 830 | 820 | 820 | 3,900 | 820 |
| 2008-07-14 | 801 | 825 | 801 | 825 | 200 | 825 |
| 2008-07-11 | 810 | 821 | 810 | 820 | 2,300 | 820 |
| 2008-07-10 | 790 | 800 | 770 | 800 | 400 | 800 |
| 2008-07-09 | 775 | 780 | 760 | 780 | 2,500 | 780 |
| 2008-07-08 | 760 | 790 | 760 | 775 | 4,000 | 775 |
| 2008-07-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-07-04 | 785 | 795 | 750 | 750 | 3,100 | 750 |
| 2008-07-03 | 785 | 810 | 785 | 790 | 3,700 | 790 |
| 2008-07-02 | 800 | 830 | 782 | 805 | 4,300 | 805 |
| 2008-07-01 | 825 | 825 | 800 | 801 | 9,900 | 801 |
| 2008-06-30 | 830 | 830 | 815 | 825 | 3,600 | 825 |
| 2008-06-27 | 878 | 878 | 841 | 845 | 9,600 | 845 |
| 2008-06-26 | 930 | 930 | 870 | 870 | 11,600 | 870 |
| 2008-06-25 | 920 | 920 | 901 | 910 | 12,100 | 910 |
| 2008-06-24 | 915 | 915 | 867 | 870 | 14,100 | 870 |
| 2008-06-23 | 875 | 875 | 850 | 855 | 8,200 | 855 |
| 2008-06-20 | 896 | 896 | 895 | 895 | 4,900 | 895 |
| 2008-06-19 | 870 | 900 | 856 | 856 | 8,700 | 856 |
| 2008-06-18 | 865 | 870 | 849 | 870 | 5,000 | 870 |
| 2008-06-17 | 880 | 880 | 830 | 853 | 2,100 | 853 |
| 2008-06-16 | 849 | 880 | 841 | 880 | 8,500 | 880 |
| 2008-06-13 | 812 | 865 | 812 | 832 | 11,500 | 832 |
| 2008-06-12 | 770 | 810 | 770 | 800 | 9,000 | 800 |
| 2008-06-11 | 773 | 800 | 770 | 770 | 4,600 | 770 |
| 2008-06-10 | 812 | 812 | 780 | 783 | 4,100 | 783 |
| 2008-06-09 | 815 | 850 | 790 | 850 | 7,600 | 850 |
| 2008-06-06 | 860 | 869 | 845 | 855 | 2,600 | 855 |
| 2008-06-05 | 840 | 875 | 840 | 840 | 3,100 | 840 |
| 2008-06-04 | 882 | 919 | 820 | 831 | 12,800 | 831 |
| 2008-06-03 | 822 | 876 | 807 | 868 | 15,600 | 868 |
| 2008-06-02 | 750 | 792 | 750 | 792 | 23,200 | 792 |
| 2008-05-30 | 710 | 750 | 710 | 740 | 14,700 | 740 |
| 2008-05-29 | 688 | 710 | 688 | 710 | 3,300 | 710 |
| 2008-05-28 | 704 | 704 | 687 | 688 | 2,400 | 688 |
| 2008-05-27 | 728 | 728 | 695 | 705 | 500 | 705 |
| 2008-05-26 | 709 | 739 | 709 | 720 | 15,500 | 720 |
| 2008-05-23 | 675 | 696 | 673 | 689 | 12,100 | 689 |
| 2008-05-22 | 679 | 695 | 678 | 695 | 2,300 | 695 |
| 2008-05-21 | 713 | 713 | 680 | 695 | 6,900 | 695 |
| 2008-05-20 | 725 | 725 | 710 | 720 | 8,500 | 720 |
| 2008-05-19 | 720 | 720 | 701 | 715 | 2,800 | 715 |
| 2008-05-16 | 713 | 720 | 695 | 720 | 8,100 | 720 |
| 2008-05-15 | 695 | 700 | 680 | 693 | 3,900 | 693 |
| 2008-05-14 | 670 | 698 | 670 | 690 | 6,300 | 690 |
| 2008-05-13 | 680 | 681 | 660 | 661 | 6,800 | 661 |
| 2008-05-12 | 680 | 690 | 680 | 680 | 3,400 | 680 |
| 2008-05-09 | 739 | 739 | 705 | 705 | 1,300 | 705 |
| 2008-05-08 | 745 | 745 | 739 | 740 | 6,100 | 740 |
| 2008-05-07 | 710 | 735 | 700 | 735 | 4,900 | 735 |
| 2008-05-02 | 730 | 733 | 705 | 710 | 9,300 | 710 |
| 2008-05-01 | 750 | 750 | 738 | 740 | 34,300 | 740 |
| 2008-04-30 | 760 | 764 | 740 | 750 | 62,100 | 750 |
| 2008-04-28 | 729 | 765 | 728 | 750 | 71,300 | 750 |
| 2008-04-25 | 730 | 730 | 676 | 699 | 20,800 | 699 |
| 2008-04-24 | 696 | 710 | 670 | 670 | 9,100 | 670 |
| 2008-04-23 | 660 | 725 | 650 | 685 | 14,000 | 685 |
| 2008-04-22 | 590 | 690 | 590 | 670 | 28,100 | 670 |
| 2008-04-21 | 577 | 590 | 562 | 590 | 15,700 | 590 |
| 2008-04-18 | 529 | 537 | 526 | 537 | 5,000 | 537 |
| 2008-04-17 | 511 | 530 | 510 | 519 | 3,400 | 519 |
| 2008-04-16 | 508 | 530 | 500 | 507 | 7,400 | 507 |
| 2008-04-15 | 518 | 518 | 518 | 518 | 300 | 518 |
| 2008-04-14 | 517 | 519 | 515 | 517 | 3,400 | 517 |
| 2008-04-11 | 534 | 535 | 530 | 532 | 3,300 | 532 |
| 2008-04-10 | 511 | 530 | 511 | 530 | 10,200 | 530 |
| 2008-04-09 | 512 | 512 | 511 | 511 | 1,600 | 511 |
| 2008-04-08 | 530 | 530 | 503 | 530 | 7,600 | 530 |
| 2008-04-07 | 515 | 549 | 510 | 540 | 3,700 | 540 |
| 2008-04-04 | 544 | 544 | 535 | 535 | 1,400 | 535 |
| 2008-04-03 | 520 | 540 | 510 | 540 | 4,400 | 540 |
| 2008-04-02 | 501 | 510 | 498 | 510 | 11,300 | 510 |
| 2008-04-01 | 488 | 491 | 480 | 491 | 4,300 | 491 |
| 2008-03-31 | 489 | 489 | 480 | 480 | 6,300 | 480 |
| 2008-03-28 | 480 | 495 | 480 | 484 | 9,500 | 484 |
| 2008-03-27 | 504 | 504 | 470 | 480 | 24,400 | 480 |
| 2008-03-26 | 525 | 525 | 505 | 506 | 10,000 | 506 |
| 2008-03-25 | 530 | 530 | 510 | 528 | 39,300 | 528 |
| 2008-03-24 | 495 | 500 | 489 | 500 | 13,400 | 500 |
| 2008-03-21 | 487 | 500 | 480 | 495 | 21,700 | 495 |
| 2008-03-19 | 510 | 511 | 458 | 462 | 18,400 | 462 |
| 2008-03-18 | 479 | 490 | 450 | 490 | 26,400 | 490 |
| 2008-03-17 | 519 | 520 | 480 | 484 | 17,000 | 484 |
| 2008-03-14 | 520 | 520 | 500 | 500 | 7,900 | 500 |
| 2008-03-13 | 515 | 516 | 495 | 507 | 79,900 | 507 |
| 2008-03-12 | 601 | 601 | 540 | 545 | 35,700 | 545 |
| 2008-03-11 | 579 | 610 | 570 | 590 | 15,800 | 590 |
| 2008-03-10 | 695 | 695 | 621 | 639 | 8,300 | 639 |
| 2008-03-07 | 725 | 725 | 700 | 700 | 2,500 | 700 |
| 2008-03-06 | 730 | 730 | 725 | 729 | 3,500 | 729 |
| 2008-03-05 | 740 | 740 | 730 | 730 | 11,800 | 730 |
| 2008-03-04 | 773 | 773 | 745 | 759 | 3,300 | 759 |
| 2008-03-03 | 770 | 785 | 757 | 765 | 7,500 | 765 |
| 2008-02-29 | 784 | 784 | 760 | 770 | 7,000 | 770 |
| 2008-02-28 | 782 | 782 | 761 | 774 | 9,000 | 774 |
| 2008-02-27 | 760 | 780 | 760 | 780 | 5,000 | 780 |
| 2008-02-26 | 755 | 755 | 748 | 751 | 8,000 | 751 |
| 2008-02-25 | 753 | 753 | 740 | 748 | 17,000 | 748 |
| 2008-02-22 | 749 | 760 | 743 | 743 | 11,000 | 743 |
| 2008-02-21 | 735 | 744 | 735 | 740 | 11,000 | 740 |
| 2008-02-20 | 745 | 755 | 740 | 745 | 15,000 | 745 |
| 2008-02-19 | 762 | 762 | 740 | 740 | 31,000 | 740 |
| 2008-02-18 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 2008-02-15 | 750 | 775 | 750 | 770 | 18,000 | 770 |
| 2008-02-14 | 750 | 755 | 745 | 745 | 23,000 | 745 |
| 2008-02-13 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-02-12 | 770 | 770 | 750 | 750 | 5,000 | 750 |
| 2008-02-08 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 2008-02-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-02-06 | 810 | 810 | 795 | 795 | 6,000 | 795 |
| 2008-02-05 | 820 | 820 | 800 | 815 | 16,000 | 815 |
| 2008-02-04 | 850 | 855 | 820 | 820 | 24,000 | 820 |
| 2008-02-01 | 850 | 850 | 820 | 820 | 7,000 | 820 |
| 2008-01-31 | 888 | 910 | 880 | 889 | 19,000 | 889 |
| 2008-01-29 | 997 | 997 | 937 | 970 | 10,000 | 970 |
| 2008-01-28 | 1,039 | 1,050 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2008-01-25 | 1,029 | 1,045 | 1,029 | 1,045 | 4,000 | 1,045 |
| 2008-01-24 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2008-01-23 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2008-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2008-01-21 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 1,150 |
| 2008-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2008-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2008-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2008-01-15 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2008-01-11 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2008-01-10 | 1,252 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2008-01-07 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
分割・併合履歴 ： なし
