6637 寺崎電気産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	553	560	547	555	3,800	555
2010-12-29	553	555	545	553	3,200	553
2010-12-28	557	565	551	552	2,400	552
2010-12-27	543	575	541	568	14,900	568
2010-12-24	540	555	540	555	8,000	555
2010-12-22	570	570	540	546	12,100	546
2010-12-21	567	568	553	554	8,000	554
2010-12-20	594	594	554	572	16,500	572
2010-12-17	589	596	555	574	18,100	574
2010-12-16	534	574	534	570	32,500	570
2010-12-15	523	530	516	530	20,700	530
2010-12-14	505	514	499	514	24,900	514
2010-12-13	493	505	493	505	12,200	505
2010-12-10	496	500	495	500	5,000	500
2010-12-09	499	500	491	500	5,000	500
2010-12-08	505	505	491	500	7,100	500
2010-12-07	498	500	491	498	5,400	498
2010-12-06	498	511	497	498	4,000	498
2010-12-03	496	502	495	497	2,500	497
2010-12-02	497	505	496	496	1,900	496
2010-12-01	496	500	493	500	600	500
2010-11-30	511	511	480	496	8,800	496
2010-11-29	515	515	503	511	2,700	511
2010-11-26	520	520	502	515	4,100	515
2010-11-25	512	528	510	522	20,100	522
2010-11-24	492	502	492	500	5,700	500
2010-11-22	509	509	486	498	10,600	498
2010-11-19	504	504	492	501	5,500	501
2010-11-18	502	506	477	503	6,600	503
2010-11-17	499	505	499	500	1,800	500
2010-11-16	508	510	494	505	4,500	505
2010-11-15	505	522	502	510	1,300	510
2010-11-12	500	510	496	505	2,800	505
2010-11-11	495	503	491	496	3,600	496
2010-11-10	481	495	481	495	5,900	495
2010-11-09	478	491	478	491	2,500	491
2010-11-08	468	478	461	478	4,600	478
2010-11-05	426	463	426	460	2,600	460
2010-11-04	435	443	430	430	6,000	430
2010-11-02	437	445	437	440	600	440
2010-11-01	436	453	436	453	3,000	453
2010-10-29	463	463	425	452	10,300	452
2010-10-28	456	463	455	463	500	463
2010-10-27	477	477	460	460	700	460
2010-10-26	456	473	456	464	1,100	464
2010-10-25	468	468	459	468	11,000	468
2010-10-22	451	461	451	461	700	461
2010-10-21	462	462	442	453	7,300	453
2010-10-20	470	470	455	462	10,500	462
2010-10-19	469	477	469	476	2,100	476
2010-10-18	475	475	462	470	2,400	470
2010-10-15	473	475	465	475	3,500	475
2010-10-14	461	477	461	477	12,100	477
2010-10-13	453	467	453	457	3,600	457
2010-10-12	462	471	461	461	2,400	461
2010-10-08	460	462	449	462	10,900	462
2010-10-07	474	485	456	476	9,300	476
2010-10-06	480	500	480	500	2,300	500
2010-10-05	482	488	465	480	4,400	480
2010-10-04	497	498	497	498	800	498
2010-10-01	525	525	486	495	8,500	495
2010-09-30	522	530	521	521	900	521
2010-09-29	540	545	540	542	1,900	542
2010-09-28	535	540	535	540	300	540
2010-09-27	555	555	531	539	10,600	539
2010-09-24	519	539	519	535	7,700	535
2010-09-22	531	547	530	547	5,100	547
2010-09-21	547	550	531	531	10,800	531
2010-09-17	527	534	526	527	3,200	527
2010-09-16	518	523	515	517	2,800	517
2010-09-15	510	528	508	528	5,800	528
2010-09-14	520	520	505	512	5,400	512
2010-09-13	516	534	516	520	4,100	520
2010-09-10	508	514	508	512	1,700	512
2010-09-09	504	525	504	508	2,000	508
2010-09-08	506	507	501	507	800	507
2010-09-07	520	520	510	514	4,100	514
2010-09-06	485	510	482	510	2,800	510
2010-09-03	485	495	485	495	1,900	495
2010-09-02	490	495	485	495	1,800	495
2010-09-01	499	499	483	492	700	492
2010-08-31	499	500	491	499	2,600	499
2010-08-30	530	530	500	520	5,800	520
2010-08-27	480	535	480	530	7,700	530
2010-08-26	501	509	490	498	13,400	498
2010-08-25	538	538	482	500	36,900	500
2010-08-24	579	583	550	558	9,600	558
2010-08-23	590	599	576	588	10,400	588
2010-08-20	610	610	590	591	9,700	591
2010-08-19	620	620	610	620	3,700	620
2010-08-18	605	623	605	620	3,100	620
2010-08-17	613	618	604	614	4,200	614
2010-08-16	631	631	620	620	2,800	620
2010-08-13	640	640	620	640	4,300	640
2010-08-12	605	640	600	640	3,400	640
2010-08-11	644	644	635	635	600	635
2010-08-06	660	660	660	660	100	660
2010-08-05	660	670	650	660	3,300	660
2010-08-04	650	660	645	660	2,600	660
2010-08-03	660	670	660	660	2,100	660
2010-08-02	642	660	642	660	400	660
2010-07-30	643	662	641	662	2,300	662
2010-07-29	645	662	642	662	2,100	662
2010-07-28	662	662	662	662	100	662
2010-07-27	631	665	631	665	2,300	665
2010-07-26	667	667	630	637	11,200	637
2010-07-23	651	660	651	659	3,400	659
2010-07-22	642	655	642	655	2,100	655
2010-07-21	655	656	647	650	1,300	650
2010-07-20	659	659	650	650	14,700	650
2010-07-16	680	690	652	676	18,900	676
2010-07-15	668	680	668	680	14,200	680
2010-07-14	665	680	665	675	8,300	675
2010-07-13	660	666	660	665	1,200	665
2010-07-12	650	660	650	655	2,400	655
2010-07-09	660	670	646	670	1,100	670
2010-07-08	672	672	635	642	4,100	642
2010-07-07	680	680	660	665	4,900	665
2010-07-06	679	683	673	680	18,800	680
2010-07-05	642	680	642	673	12,200	673
2010-07-02	610	680	610	680	8,000	680
2010-07-01	617	630	607	629	4,600	629
2010-06-30	630	633	600	607	14,600	607
2010-06-29	645	660	645	656	4,900	656
2010-06-28	677	680	641	655	12,200	655
2010-06-25	724	724	690	712	14,600	712
2010-06-24	660	724	660	715	38,100	715
2010-06-23	645	690	629	670	39,900	670
2010-06-22	769	777	665	670	68,500	670
2010-06-21	650	724	645	724	78,700	724
2010-06-18	582	630	582	624	50,800	624
2010-06-17	558	580	558	580	15,700	580
2010-06-16	564	575	563	566	7,700	566
2010-06-15	541	569	540	564	5,600	564
2010-06-14	545	558	541	541	13,000	541
2010-06-11	530	538	521	538	11,700	538
2010-06-10	525	529	525	528	2,800	528
2010-06-09	515	535	515	525	12,400	525
2010-06-08	508	516	508	516	2,800	516
2010-06-07	510	514	500	510	7,700	510
2010-06-04	513	528	513	520	6,100	520
2010-06-03	519	525	501	510	4,400	510
2010-06-01	505	507	505	507	1,000	507
2010-05-31	517	517	500	515	2,900	515
2010-05-28	510	513	502	508	3,900	508
2010-05-27	504	505	501	505	3,800	505
2010-05-26	487	500	480	500	1,600	500
2010-05-25	528	528	500	505	11,100	505
2010-05-24	511	516	497	512	5,500	512
2010-05-21	502	516	490	516	4,200	516
2010-05-20	516	520	515	520	6,500	520
2010-05-19	490	510	481	509	8,400	509
2010-05-18	525	525	500	510	8,500	510
2010-05-17	512	534	508	508	33,000	508
2010-05-14	480	486	480	486	6,200	486
2010-05-13	490	500	485	485	6,000	485
2010-05-12	500	500	500	500	100	500
2010-05-11	503	530	480	494	8,600	494
2010-05-10	487	495	487	495	900	495
2010-05-07	500	500	480	495	12,200	495
2010-05-06	527	527	514	515	2,600	515
2010-04-30	538	539	535	535	1,700	535
2010-04-28	521	530	520	521	13,300	521
2010-04-27	535	540	531	531	8,700	531
2010-04-26	565	565	540	550	22,700	550
2010-04-23	514	560	514	557	38,000	557
2010-04-22	488	514	488	514	9,200	514
2010-04-21	490	498	488	496	3,900	496
2010-04-20	479	490	479	485	16,300	485
2010-04-19	477	485	469	469	4,600	469
2010-04-16	476	483	473	481	4,100	481
2010-04-15	465	480	465	477	7,600	477
2010-04-14	455	463	448	463	4,100	463
2010-04-13	452	452	452	452	300	452
2010-04-12	459	462	450	450	4,200	450
2010-04-09	468	468	460	460	3,500	460
2010-04-08	450	468	449	468	2,100	468
2010-04-07	444	455	444	454	1,500	454
2010-04-06	438	465	430	455	12,500	455
2010-04-05	425	430	425	430	3,100	430
2010-04-02	428	428	421	425	1,900	425
2010-04-01	430	430	420	420	1,700	420
2010-03-31	430	440	416	421	3,400	421
2010-03-30	435	435	426	430	1,400	430
2010-03-29	410	435	410	435	3,600	435
2010-03-26	413	434	413	424	2,800	424
2010-03-25	433	433	408	408	15,100	408
2010-03-24	430	430	425	425	9,400	425
2010-03-23	434	434	430	430	8,900	430
2010-03-19	430	435	426	434	5,600	434
2010-03-18	420	439	420	431	6,400	431
2010-03-17	416	419	408	408	3,900	408
2010-03-16	416	418	411	411	600	411
2010-03-15	415	416	412	415	3,200	415
2010-03-12	417	417	407	408	1,500	408
2010-03-11	415	415	410	414	700	414
2010-03-10	400	425	400	420	3,600	420
2010-03-09	401	401	395	400	4,300	400
2010-03-05	385	385	385	385	1,000	385
2010-03-04	382	385	382	383	1,000	383
2010-03-03	388	388	387	387	1,200	387
2010-03-02	380	385	380	385	300	385
2010-03-01	381	384	370	380	3,700	380
2010-02-26	403	404	401	401	900	401
2010-02-25	407	410	403	403	15,100	403
2010-02-24	420	422	410	415	5,700	415
2010-02-23	425	425	416	416	7,600	416
2010-02-22	426	426	420	426	12,500	426
2010-02-19	410	428	410	410	15,600	410
2010-02-18	394	407	394	407	3,300	407
2010-02-17	379	387	379	387	300	387
2010-02-16	370	370	370	370	100	370
2010-02-15	366	367	366	367	600	367
2010-02-12	361	363	361	363	600	363
2010-02-09	363	363	363	363	100	363
2010-02-08	364	364	361	361	3,100	361
2010-02-05	381	381	361	361	1,300	361
2010-02-04	380	380	380	380	100	380
2010-02-03	380	380	380	380	1,600	380
2010-02-02	380	381	371	381	500	381
2010-02-01	380	380	380	380	1,100	380
2010-01-29	391	391	391	391	100	391
2010-01-28	385	387	385	387	1,800	387
2010-01-27	391	391	385	385	500	385
2010-01-26	402	403	397	397	4,500	397
2010-01-25	410	410	409	409	12,900	409
2010-01-22	402	402	398	400	6,700	400
2010-01-21	393	404	393	403	1,300	403
2010-01-20	400	400	385	400	15,900	400
2010-01-19	395	396	391	391	8,400	391
2010-01-18	388	392	385	388	1,500	388
2010-01-15	374	380	370	380	6,100	380
2010-01-14	366	377	366	375	2,100	375
2010-01-13	369	373	360	370	6,200	370
2010-01-12	360	365	360	365	1,700	365
2010-01-08	348	350	345	350	7,200	350
2010-01-07	352	354	349	349	4,300	349
2010-01-06	351	362	351	362	500	362
2010-01-05	360	360	350	351	3,000	351
2010-01-04	347	363	346	361	1,800	361

分割・併合履歴：なし