6637 寺崎電気産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 350 | 350 | 343 | 344 | 4,000 | 344 |
| 2009-12-29 | 345 | 352 | 345 | 352 | 400 | 352 |
| 2009-12-28 | 342 | 352 | 342 | 345 | 2,100 | 345 |
| 2009-12-25 | 363 | 363 | 343 | 343 | 15,300 | 343 |
| 2009-12-24 | 352 | 356 | 350 | 354 | 6,400 | 354 |
| 2009-12-22 | 346 | 346 | 339 | 342 | 3,900 | 342 |
| 2009-12-21 | 356 | 356 | 333 | 343 | 11,800 | 343 |
| 2009-12-18 | 369 | 369 | 351 | 361 | 11,000 | 361 |
| 2009-12-17 | 343 | 360 | 343 | 360 | 3,800 | 360 |
| 2009-12-16 | 344 | 345 | 340 | 341 | 3,200 | 341 |
| 2009-12-15 | 333 | 341 | 333 | 341 | 900 | 341 |
| 2009-12-14 | 357 | 357 | 330 | 330 | 21,300 | 330 |
| 2009-12-11 | 330 | 339 | 320 | 337 | 12,800 | 337 |
| 2009-12-10 | 344 | 344 | 339 | 340 | 8,800 | 340 |
| 2009-12-09 | 342 | 344 | 342 | 344 | 400 | 344 |
| 2009-12-08 | 347 | 351 | 347 | 351 | 400 | 351 |
| 2009-12-07 | 342 | 351 | 342 | 350 | 2,800 | 350 |
| 2009-12-04 | 356 | 375 | 340 | 340 | 6,200 | 340 |
| 2009-12-03 | 380 | 380 | 351 | 354 | 1,600 | 354 |
| 2009-12-02 | 354 | 379 | 354 | 370 | 1,000 | 370 |
| 2009-12-01 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2009-11-30 | 330 | 359 | 330 | 359 | 2,600 | 359 |
| 2009-11-26 | 326 | 359 | 326 | 359 | 800 | 359 |
| 2009-11-25 | 360 | 360 | 359 | 359 | 18,300 | 359 |
| 2009-11-24 | 320 | 340 | 320 | 330 | 7,700 | 330 |
| 2009-11-20 | 339 | 339 | 315 | 320 | 28,200 | 320 |
| 2009-11-19 | 350 | 350 | 340 | 341 | 10,400 | 341 |
| 2009-11-18 | 351 | 353 | 348 | 348 | 2,700 | 348 |
| 2009-11-17 | 360 | 366 | 351 | 351 | 7,600 | 351 |
| 2009-11-16 | 370 | 375 | 355 | 360 | 11,700 | 360 |
| 2009-11-13 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2009-11-12 | 398 | 400 | 372 | 390 | 12,600 | 390 |
| 2009-11-11 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-11-10 | 401 | 411 | 401 | 405 | 6,500 | 405 |
| 2009-11-09 | 411 | 418 | 403 | 405 | 5,700 | 405 |
| 2009-11-06 | 421 | 424 | 420 | 421 | 4,500 | 421 |
| 2009-11-05 | 420 | 430 | 420 | 430 | 1,500 | 430 |
| 2009-11-04 | 420 | 430 | 420 | 430 | 3,800 | 430 |
| 2009-11-02 | 430 | 446 | 421 | 430 | 2,100 | 430 |
| 2009-10-30 | 429 | 447 | 429 | 430 | 1,600 | 430 |
| 2009-10-29 | 422 | 447 | 422 | 447 | 1,400 | 447 |
| 2009-10-28 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-10-27 | 450 | 457 | 441 | 457 | 1,400 | 457 |
| 2009-10-26 | 470 | 470 | 450 | 469 | 14,000 | 469 |
| 2009-10-23 | 457 | 461 | 450 | 461 | 2,600 | 461 |
| 2009-10-22 | 452 | 459 | 449 | 457 | 2,400 | 457 |
| 2009-10-21 | 440 | 450 | 440 | 450 | 300 | 450 |
| 2009-10-20 | 452 | 452 | 452 | 452 | 6,700 | 452 |
| 2009-10-19 | 426 | 438 | 426 | 437 | 5,200 | 437 |
| 2009-10-16 | 408 | 429 | 408 | 429 | 2,500 | 429 |
| 2009-10-15 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2009-10-14 | 404 | 410 | 404 | 410 | 2,600 | 410 |
| 2009-10-13 | 396 | 410 | 391 | 406 | 6,100 | 406 |
| 2009-10-09 | 390 | 398 | 390 | 390 | 7,500 | 390 |
| 2009-10-08 | 384 | 396 | 384 | 390 | 3,900 | 390 |
| 2009-10-07 | 380 | 395 | 380 | 387 | 6,600 | 387 |
| 2009-10-06 | 381 | 390 | 379 | 380 | 12,900 | 380 |
| 2009-10-05 | 423 | 425 | 400 | 400 | 23,600 | 400 |
| 2009-10-02 | 404 | 439 | 401 | 439 | 5,100 | 439 |
| 2009-10-01 | 409 | 443 | 409 | 443 | 2,700 | 443 |
| 2009-09-30 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2009-09-29 | 439 | 444 | 435 | 439 | 2,400 | 439 |
| 2009-09-28 | 425 | 439 | 425 | 439 | 6,600 | 439 |
| 2009-09-25 | 480 | 490 | 480 | 480 | 13,700 | 480 |
| 2009-09-24 | 464 | 468 | 464 | 468 | 6,300 | 468 |
| 2009-09-18 | 440 | 440 | 431 | 439 | 2,300 | 439 |
| 2009-09-17 | 440 | 449 | 440 | 445 | 4,700 | 445 |
| 2009-09-16 | 456 | 471 | 448 | 450 | 5,400 | 450 |
| 2009-09-15 | 462 | 465 | 460 | 465 | 1,200 | 465 |
| 2009-09-14 | 465 | 469 | 463 | 468 | 700 | 468 |
| 2009-09-11 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2009-09-10 | 470 | 477 | 470 | 477 | 4,200 | 477 |
| 2009-09-09 | 470 | 473 | 470 | 473 | 200 | 473 |
| 2009-09-08 | 470 | 470 | 470 | 470 | 2,300 | 470 |
| 2009-09-07 | 471 | 474 | 470 | 474 | 1,600 | 474 |
| 2009-09-04 | 470 | 470 | 465 | 470 | 7,700 | 470 |
| 2009-09-03 | 470 | 470 | 468 | 470 | 5,300 | 470 |
| 2009-09-02 | 466 | 475 | 465 | 475 | 1,500 | 475 |
| 2009-09-01 | 470 | 470 | 470 | 470 | 1,300 | 470 |
| 2009-08-31 | 470 | 473 | 470 | 471 | 1,400 | 471 |
| 2009-08-28 | 471 | 480 | 470 | 480 | 1,200 | 480 |
| 2009-08-27 | 475 | 475 | 464 | 469 | 1,700 | 469 |
| 2009-08-26 | 490 | 492 | 490 | 492 | 200 | 492 |
| 2009-08-25 | 492 | 492 | 485 | 485 | 12,500 | 485 |
| 2009-08-24 | 490 | 490 | 475 | 480 | 5,400 | 480 |
| 2009-08-21 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2009-08-20 | 477 | 477 | 471 | 475 | 6,900 | 475 |
| 2009-08-19 | 478 | 484 | 476 | 480 | 6,900 | 480 |
| 2009-08-18 | 472 | 476 | 471 | 476 | 800 | 476 |
| 2009-08-17 | 478 | 479 | 466 | 475 | 3,500 | 475 |
| 2009-08-14 | 486 | 487 | 480 | 482 | 2,100 | 482 |
| 2009-08-13 | 498 | 498 | 481 | 481 | 5,600 | 481 |
| 2009-08-12 | 499 | 499 | 495 | 498 | 1,800 | 498 |
| 2009-08-11 | 489 | 497 | 487 | 497 | 1,100 | 497 |
| 2009-08-10 | 485 | 500 | 483 | 487 | 5,300 | 487 |
| 2009-08-07 | 473 | 493 | 473 | 480 | 4,900 | 480 |
| 2009-08-06 | 470 | 470 | 467 | 470 | 3,100 | 470 |
| 2009-08-05 | 480 | 480 | 475 | 475 | 1,900 | 475 |
| 2009-08-04 | 485 | 493 | 483 | 484 | 1,500 | 484 |
| 2009-08-03 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-07-31 | 488 | 488 | 466 | 480 | 6,500 | 480 |
| 2009-07-30 | 487 | 488 | 487 | 488 | 1,500 | 488 |
| 2009-07-28 | 490 | 495 | 490 | 495 | 1,200 | 495 |
| 2009-07-27 | 500 | 502 | 490 | 490 | 17,600 | 490 |
| 2009-07-24 | 485 | 495 | 482 | 494 | 6,500 | 494 |
| 2009-07-23 | 488 | 490 | 488 | 490 | 1,300 | 490 |
| 2009-07-22 | 475 | 492 | 475 | 492 | 3,600 | 492 |
| 2009-07-21 | 506 | 507 | 483 | 490 | 24,800 | 490 |
| 2009-07-17 | 477 | 488 | 476 | 488 | 4,200 | 488 |
| 2009-07-16 | 465 | 480 | 465 | 475 | 6,600 | 475 |
| 2009-07-15 | 465 | 465 | 460 | 460 | 1,200 | 460 |
| 2009-07-14 | 460 | 475 | 445 | 460 | 9,100 | 460 |
| 2009-07-13 | 490 | 490 | 454 | 460 | 23,300 | 460 |
| 2009-07-10 | 490 | 490 | 487 | 490 | 19,500 | 490 |
| 2009-07-09 | 488 | 500 | 483 | 485 | 16,900 | 485 |
| 2009-07-08 | 499 | 499 | 490 | 498 | 5,400 | 498 |
| 2009-07-07 | 499 | 503 | 492 | 500 | 5,000 | 500 |
| 2009-07-06 | 500 | 500 | 492 | 492 | 4,900 | 492 |
| 2009-07-03 | 488 | 500 | 488 | 493 | 7,800 | 493 |
| 2009-07-02 | 500 | 504 | 498 | 498 | 5,500 | 498 |
| 2009-07-01 | 499 | 502 | 491 | 495 | 9,900 | 495 |
| 2009-06-30 | 496 | 500 | 493 | 500 | 2,400 | 500 |
| 2009-06-29 | 504 | 504 | 489 | 499 | 4,500 | 499 |
| 2009-06-26 | 501 | 504 | 490 | 497 | 4,800 | 497 |
| 2009-06-25 | 495 | 507 | 488 | 501 | 23,100 | 501 |
| 2009-06-24 | 494 | 496 | 482 | 495 | 11,600 | 495 |
| 2009-06-23 | 507 | 507 | 493 | 504 | 16,600 | 504 |
| 2009-06-22 | 500 | 503 | 490 | 503 | 16,200 | 503 |
| 2009-06-19 | 474 | 495 | 470 | 495 | 21,900 | 495 |
| 2009-06-18 | 481 | 481 | 471 | 474 | 16,500 | 474 |
| 2009-06-17 | 479 | 485 | 472 | 485 | 10,300 | 485 |
| 2009-06-16 | 486 | 490 | 475 | 482 | 27,700 | 482 |
| 2009-06-15 | 505 | 514 | 494 | 496 | 13,800 | 496 |
| 2009-06-12 | 507 | 507 | 500 | 505 | 8,100 | 505 |
| 2009-06-11 | 493 | 507 | 490 | 507 | 11,200 | 507 |
| 2009-06-10 | 490 | 503 | 490 | 498 | 13,900 | 498 |
| 2009-06-09 | 501 | 510 | 492 | 505 | 11,400 | 505 |
| 2009-06-08 | 495 | 501 | 479 | 499 | 15,600 | 499 |
| 2009-06-05 | 491 | 505 | 480 | 480 | 17,000 | 480 |
| 2009-06-04 | 500 | 509 | 483 | 488 | 20,600 | 488 |
| 2009-06-03 | 471 | 515 | 471 | 510 | 25,100 | 510 |
| 2009-06-02 | 458 | 472 | 457 | 467 | 27,200 | 467 |
| 2009-06-01 | 459 | 460 | 446 | 450 | 8,400 | 450 |
| 2009-05-29 | 461 | 463 | 440 | 455 | 9,600 | 455 |
| 2009-05-28 | 442 | 460 | 440 | 455 | 11,300 | 455 |
| 2009-05-27 | 465 | 465 | 439 | 447 | 18,100 | 447 |
| 2009-05-26 | 467 | 467 | 441 | 450 | 29,900 | 450 |
| 2009-05-25 | 435 | 475 | 421 | 470 | 56,000 | 470 |
| 2009-05-22 | 387 | 410 | 376 | 410 | 38,000 | 410 |
| 2009-05-21 | 377 | 389 | 367 | 389 | 18,600 | 389 |
| 2009-05-20 | 350 | 387 | 350 | 382 | 49,500 | 382 |
| 2009-05-19 | 327 | 337 | 327 | 337 | 35,000 | 337 |
| 2009-05-18 | 315 | 319 | 300 | 318 | 19,100 | 318 |
| 2009-05-15 | 311 | 318 | 310 | 314 | 13,600 | 314 |
| 2009-05-14 | 324 | 324 | 310 | 316 | 15,300 | 316 |
| 2009-05-13 | 337 | 337 | 318 | 328 | 17,300 | 328 |
| 2009-05-12 | 333 | 340 | 330 | 335 | 29,500 | 335 |
| 2009-05-11 | 301 | 319 | 300 | 315 | 60,400 | 315 |
| 2009-05-08 | 279 | 283 | 279 | 279 | 4,700 | 279 |
| 2009-05-07 | 275 | 290 | 275 | 284 | 8,700 | 284 |
| 2009-05-01 | 265 | 275 | 256 | 270 | 15,500 | 270 |
| 2009-04-30 | 261 | 265 | 260 | 260 | 6,800 | 260 |
| 2009-04-28 | 270 | 270 | 255 | 259 | 8,200 | 259 |
| 2009-04-27 | 287 | 290 | 270 | 270 | 23,100 | 270 |
| 2009-04-24 | 260 | 270 | 260 | 270 | 8,300 | 270 |
| 2009-04-23 | 269 | 269 | 252 | 255 | 5,600 | 255 |
| 2009-04-22 | 261 | 270 | 258 | 259 | 5,300 | 259 |
| 2009-04-21 | 254 | 260 | 252 | 257 | 9,100 | 257 |
| 2009-04-20 | 274 | 280 | 267 | 268 | 17,200 | 268 |
| 2009-04-17 | 269 | 271 | 264 | 264 | 17,200 | 264 |
| 2009-04-16 | 284 | 285 | 260 | 265 | 18,400 | 265 |
| 2009-04-15 | 279 | 284 | 270 | 279 | 15,500 | 279 |
| 2009-04-14 | 285 | 290 | 276 | 284 | 36,500 | 284 |
| 2009-04-13 | 257 | 273 | 254 | 270 | 41,800 | 270 |
| 2009-04-10 | 251 | 254 | 250 | 254 | 10,700 | 254 |
| 2009-04-09 | 242 | 247 | 242 | 244 | 24,400 | 244 |
| 2009-04-08 | 245 | 248 | 238 | 245 | 28,300 | 245 |
| 2009-04-07 | 256 | 256 | 240 | 255 | 19,100 | 255 |
| 2009-04-06 | 250 | 261 | 250 | 256 | 6,000 | 256 |
| 2009-04-03 | 245 | 250 | 241 | 241 | 13,100 | 241 |
| 2009-04-02 | 241 | 241 | 235 | 240 | 17,300 | 240 |
| 2009-04-01 | 244 | 244 | 233 | 236 | 4,500 | 236 |
| 2009-03-31 | 241 | 245 | 225 | 225 | 10,200 | 225 |
| 2009-03-30 | 256 | 261 | 242 | 242 | 12,400 | 242 |
| 2009-03-27 | 245 | 261 | 245 | 261 | 7,500 | 261 |
| 2009-03-26 | 235 | 259 | 235 | 240 | 5,100 | 240 |
| 2009-03-25 | 256 | 260 | 250 | 250 | 33,900 | 250 |
| 2009-03-24 | 237 | 243 | 231 | 236 | 21,800 | 236 |
| 2009-03-23 | 229 | 244 | 229 | 232 | 36,500 | 232 |
| 2009-03-19 | 228 | 230 | 225 | 228 | 23,600 | 228 |
| 2009-03-18 | 231 | 238 | 218 | 228 | 22,400 | 228 |
| 2009-03-17 | 226 | 235 | 225 | 229 | 35,900 | 229 |
| 2009-03-16 | 231 | 234 | 220 | 226 | 20,600 | 226 |
| 2009-03-13 | 230 | 238 | 220 | 230 | 15,300 | 230 |
| 2009-03-12 | 235 | 236 | 233 | 233 | 5,400 | 233 |
| 2009-03-11 | 231 | 240 | 231 | 237 | 9,600 | 237 |
| 2009-03-10 | 224 | 227 | 223 | 226 | 7,200 | 226 |
| 2009-03-09 | 222 | 232 | 220 | 223 | 16,500 | 223 |
| 2009-03-06 | 250 | 250 | 232 | 232 | 19,400 | 232 |
| 2009-03-05 | 260 | 266 | 258 | 259 | 25,000 | 259 |
| 2009-03-04 | 260 | 270 | 259 | 265 | 8,100 | 265 |
| 2009-03-03 | 260 | 285 | 260 | 285 | 4,700 | 285 |
| 2009-03-02 | 272 | 272 | 263 | 263 | 4,200 | 263 |
| 2009-02-27 | 282 | 283 | 275 | 277 | 9,700 | 277 |
| 2009-02-26 | 291 | 295 | 285 | 285 | 5,900 | 285 |
| 2009-02-25 | 290 | 293 | 290 | 290 | 22,400 | 290 |
| 2009-02-24 | 286 | 290 | 286 | 289 | 9,800 | 289 |
| 2009-02-23 | 289 | 289 | 285 | 289 | 8,600 | 289 |
| 2009-02-20 | 288 | 290 | 287 | 290 | 16,200 | 290 |
| 2009-02-19 | 288 | 293 | 288 | 293 | 5,700 | 293 |
| 2009-02-18 | 284 | 290 | 284 | 288 | 8,900 | 288 |
| 2009-02-17 | 290 | 290 | 283 | 290 | 5,400 | 290 |
| 2009-02-16 | 290 | 290 | 284 | 290 | 4,200 | 290 |
| 2009-02-13 | 290 | 294 | 288 | 294 | 7,600 | 294 |
| 2009-02-12 | 297 | 297 | 290 | 291 | 2,300 | 291 |
| 2009-02-10 | 301 | 302 | 300 | 302 | 3,200 | 302 |
| 2009-02-09 | 312 | 312 | 304 | 304 | 4,500 | 304 |
| 2009-02-06 | 307 | 313 | 307 | 312 | 10,700 | 312 |
| 2009-02-05 | 300 | 308 | 300 | 307 | 1,700 | 307 |
| 2009-02-04 | 310 | 310 | 305 | 310 | 8,600 | 310 |
| 2009-02-03 | 309 | 310 | 309 | 310 | 8,900 | 310 |
| 2009-02-02 | 303 | 310 | 303 | 310 | 8,500 | 310 |
| 2009-01-30 | 310 | 329 | 298 | 310 | 14,900 | 310 |
| 2009-01-29 | 305 | 310 | 302 | 306 | 1,600 | 306 |
| 2009-01-28 | 301 | 305 | 300 | 305 | 3,200 | 305 |
| 2009-01-27 | 313 | 313 | 300 | 310 | 2,300 | 310 |
| 2009-01-26 | 312 | 317 | 305 | 305 | 16,500 | 305 |
| 2009-01-23 | 294 | 299 | 293 | 297 | 3,700 | 297 |
| 2009-01-22 | 293 | 297 | 290 | 291 | 18,600 | 291 |
| 2009-01-21 | 300 | 300 | 291 | 292 | 18,500 | 292 |
| 2009-01-20 | 300 | 315 | 299 | 305 | 26,400 | 305 |
| 2009-01-19 | 301 | 307 | 300 | 300 | 3,900 | 300 |
| 2009-01-16 | 307 | 308 | 295 | 295 | 15,900 | 295 |
| 2009-01-15 | 306 | 306 | 300 | 306 | 13,100 | 306 |
| 2009-01-14 | 306 | 306 | 305 | 306 | 1,200 | 306 |
| 2009-01-13 | 305 | 306 | 305 | 305 | 5,700 | 305 |
| 2009-01-09 | 307 | 310 | 301 | 305 | 11,100 | 305 |
| 2009-01-08 | 322 | 327 | 310 | 310 | 8,600 | 310 |
| 2009-01-07 | 335 | 337 | 321 | 321 | 3,900 | 321 |
| 2009-01-06 | 331 | 339 | 309 | 335 | 5,000 | 335 |
| 2009-01-05 | 311 | 332 | 311 | 332 | 6,300 | 332 |
分割・併合履歴 ： なし
