6637 寺崎電気産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	380	395	379	395	2,800	395
2011-12-28	392	392	382	385	4,600	385
2011-12-27	384	392	380	390	8,400	390
2011-12-26	407	407	400	400	12,300	400
2011-12-22	406	407	396	396	6,200	396
2011-12-21	413	413	405	405	2,200	405
2011-12-20	413	413	402	402	7,900	402
2011-12-19	412	415	405	415	7,100	415
2011-12-16	415	418	410	418	6,100	418
2011-12-15	420	421	415	415	6,800	415
2011-12-14	418	420	417	417	9,400	417
2011-12-13	432	432	413	419	18,000	419
2011-12-12	415	420	410	417	7,400	417
2011-12-09	418	420	415	415	4,400	415
2011-12-08	424	424	418	420	2,100	420
2011-12-07	420	426	420	424	1,300	424
2011-12-06	415	420	415	420	900	420
2011-12-05	409	410	409	410	2,800	410
2011-12-02	399	405	398	405	400	405
2011-12-01	400	400	384	395	1,800	395
2011-11-29	408	408	408	408	100	408
2011-11-28	410	410	405	408	1,300	408
2011-11-25	424	424	391	408	11,800	408
2011-11-24	405	410	402	408	2,600	408
2011-11-22	388	399	388	399	1,500	399
2011-11-21	396	397	390	391	7,100	391
2011-11-18	372	388	372	388	3,500	388
2011-11-17	367	367	367	367	900	367
2011-11-16	384	384	374	374	2,700	374
2011-11-15	383	384	383	384	2,300	384
2011-11-14	380	383	380	382	1,900	382
2011-11-11	372	383	372	383	500	383
2011-11-10	383	385	351	380	3,300	380
2011-11-09	381	388	381	386	1,800	386
2011-11-08	394	394	391	391	2,600	391
2011-11-07	395	395	395	395	1,000	395
2011-11-04	395	395	395	395	1,000	395
2011-11-02	403	403	395	395	700	395
2011-11-01	403	403	403	403	700	403
2011-10-31	404	405	403	403	600	403
2011-10-28	409	415	409	410	1,600	410
2011-10-27	403	410	402	403	4,600	403
2011-10-25	433	434	420	434	11,400	434
2011-10-24	433	433	418	425	4,100	425
2011-10-21	439	439	425	425	2,100	425
2011-10-20	422	435	422	431	6,900	431
2011-10-19	420	420	415	415	1,300	415
2011-10-18	410	418	410	418	1,400	418
2011-10-17	403	410	403	410	600	410
2011-10-14	401	442	401	405	3,500	405
2011-10-13	396	400	396	400	400	400
2011-10-12	410	410	396	396	500	396
2011-10-11	400	417	400	417	400	417
2011-10-07	380	400	380	400	1,400	400
2011-10-06	380	380	380	380	100	380
2011-10-05	383	384	380	380	1,600	380
2011-10-04	391	391	381	381	800	381
2011-10-03	398	404	397	398	4,100	398
2011-09-30	402	402	397	397	400	397
2011-09-29	410	410	402	410	1,300	410
2011-09-28	395	400	395	400	300	400
2011-09-27	389	389	389	389	600	389
2011-09-26	398	399	390	390	13,700	390
2011-09-22	407	412	406	412	6,900	412
2011-09-21	401	407	401	407	500	407
2011-09-20	419	419	398	398	16,000	398
2011-09-16	403	414	403	414	1,900	414
2011-09-15	402	402	401	401	3,200	401
2011-09-14	403	403	400	401	1,900	401
2011-09-13	403	403	401	402	600	402
2011-09-12	400	400	397	400	1,500	400
2011-09-09	411	411	401	403	1,700	403
2011-09-08	400	410	400	410	1,400	410
2011-09-07	415	415	398	398	3,200	398
2011-09-06	411	415	400	415	2,400	415
2011-09-05	411	411	411	411	500	411
2011-09-02	414	415	414	414	3,900	414
2011-09-01	418	421	413	414	2,300	414
2011-08-31	425	425	420	423	2,400	423
2011-08-30	426	428	415	420	1,600	420
2011-08-29	420	428	420	428	400	428
2011-08-26	406	410	402	410	1,300	410
2011-08-25	407	408	406	406	13,500	406
2011-08-24	404	408	401	408	4,500	408
2011-08-23	411	415	401	401	11,300	401
2011-08-22	411	411	404	404	7,900	404
2011-08-19	402	413	401	413	5,100	413
2011-08-18	426	426	411	416	16,100	416
2011-08-17	423	425	422	425	2,500	425
2011-08-16	427	432	427	430	2,300	430
2011-08-15	425	430	425	430	5,100	430
2011-08-12	437	437	433	434	3,500	434
2011-08-11	440	440	426	436	2,600	436
2011-08-10	454	454	445	446	1,100	446
2011-08-09	430	438	425	438	5,600	438
2011-08-08	434	450	434	440	4,700	440
2011-08-05	455	458	449	450	2,800	450
2011-08-04	463	463	460	460	3,100	460
2011-08-03	461	463	460	463	1,700	463
2011-08-02	473	474	470	473	2,100	473
2011-08-01	471	480	470	475	10,600	475
2011-07-29	490	490	472	472	10,500	472
2011-07-28	487	500	487	500	5,700	500
2011-07-27	510	510	490	490	7,700	490
2011-07-26	510	512	510	512	1,200	512
2011-07-25	540	540	511	512	19,500	512
2011-07-22	501	532	501	532	11,200	532
2011-07-21	506	506	501	501	4,500	501
2011-07-20	512	512	500	506	24,500	506
2011-07-19	502	503	495	502	7,100	502
2011-07-15	498	500	493	494	6,400	494
2011-07-14	500	500	496	498	2,500	498
2011-07-13	490	500	490	500	4,200	500
2011-07-12	490	491	487	491	5,000	491
2011-07-11	496	496	485	485	3,500	485
2011-07-08	491	495	490	495	11,600	495
2011-07-07	484	498	482	498	21,100	498
2011-07-06	478	478	476	478	2,800	478
2011-07-05	481	481	476	477	2,100	477
2011-07-04	476	489	476	487	6,600	487
2011-07-01	478	479	473	476	1,600	476
2011-06-30	471	480	466	480	6,400	480
2011-06-29	481	486	463	466	37,800	466
2011-06-28	481	482	478	481	6,400	481
2011-06-27	484	485	478	478	14,400	478
2011-06-24	482	488	482	484	2,900	484
2011-06-23	482	490	474	477	15,800	477
2011-06-22	505	505	478	479	17,800	479
2011-06-21	475	481	474	481	3,200	481
2011-06-20	480	485	475	475	13,400	475
2011-06-17	482	485	481	485	4,100	485
2011-06-16	480	485	480	484	1,700	484
2011-06-15	482	484	475	484	10,500	484
2011-06-14	480	486	479	480	8,500	480
2011-06-13	473	480	473	478	4,200	478
2011-06-10	483	487	481	481	1,600	481
2011-06-09	492	492	478	485	5,200	485
2011-06-08	499	499	491	492	1,600	492
2011-06-07	471	504	470	504	6,600	504
2011-06-06	477	485	471	471	2,100	471
2011-06-03	498	500	477	480	7,900	480
2011-06-02	506	506	492	500	6,500	500
2011-06-01	507	520	507	510	2,700	510
2011-05-31	520	520	508	515	800	515
2011-05-30	510	521	506	510	3,700	510
2011-05-27	519	525	517	525	900	525
2011-05-26	531	531	512	516	8,900	516
2011-05-25	552	552	534	535	12,600	535
2011-05-24	528	536	528	536	3,200	536
2011-05-23	540	540	522	527	4,000	527
2011-05-20	543	543	535	538	10,900	538
2011-05-19	533	539	527	534	5,000	534
2011-05-18	540	543	527	532	12,500	532
2011-05-17	560	571	530	533	21,200	533
2011-05-16	587	600	586	600	4,500	600
2011-05-13	591	605	591	595	3,000	595
2011-05-12	600	615	596	596	14,100	596
2011-05-11	647	650	612	625	17,900	625
2011-05-10	579	620	575	619	56,200	619
2011-05-09	543	550	540	550	3,400	550
2011-05-06	550	555	549	550	2,900	550
2011-05-02	539	550	539	550	3,300	550
2011-04-28	541	548	537	537	3,000	537
2011-04-27	540	550	530	550	8,500	550
2011-04-26	528	528	525	525	2,700	525
2011-04-25	525	525	508	525	12,400	525
2011-04-22	500	510	500	505	5,800	505
2011-04-21	499	500	496	500	2,000	500
2011-04-20	509	509	489	495	7,400	495
2011-04-19	492	500	487	500	2,300	500
2011-04-18	500	500	486	492	3,700	492
2011-04-15	490	495	489	495	1,300	495
2011-04-14	489	500	489	489	2,000	489
2011-04-13	486	486	485	485	400	485
2011-04-12	484	494	483	490	8,200	490
2011-04-11	483	483	483	483	100	483
2011-04-08	481	490	481	490	1,400	490
2011-04-07	482	482	482	482	200	482
2011-04-06	490	500	490	493	13,100	493
2011-04-05	514	514	491	491	1,600	491
2011-04-04	492	522	492	500	8,500	500
2011-04-01	500	500	481	498	9,300	498
2011-03-31	486	496	485	496	1,200	496
2011-03-30	480	490	470	490	2,100	490
2011-03-29	490	490	463	480	2,300	480
2011-03-28	500	500	477	495	2,500	495
2011-03-25	506	515	498	500	16,900	500
2011-03-24	483	494	480	490	8,800	490
2011-03-23	463	483	458	475	8,800	475
2011-03-22	478	478	450	459	24,400	459
2011-03-18	400	430	400	430	14,600	430
2011-03-17	361	399	355	395	40,400	395
2011-03-16	386	415	360	390	24,700	390
2011-03-15	413	413	380	400	32,100	400
2011-03-14	455	505	455	469	13,500	469
2011-03-11	546	555	540	555	2,800	555
2011-03-10	555	555	547	547	3,100	547
2011-03-09	556	556	546	555	1,900	555
2011-03-08	545	555	545	555	2,100	555
2011-03-07	554	554	543	553	2,100	553
2011-03-04	567	567	560	560	2,900	560
2011-03-03	553	560	541	560	3,000	560
2011-03-02	565	565	533	553	6,800	553
2011-03-01	555	570	547	570	6,200	570
2011-02-28	546	555	546	555	1,300	555
2011-02-25	555	559	549	555	11,000	555
2011-02-24	563	563	542	548	8,600	548
2011-02-23	552	569	552	566	8,200	566
2011-02-22	565	565	545	560	7,500	560
2011-02-21	569	572	565	571	8,500	571
2011-02-18	570	572	562	572	9,300	572
2011-02-17	567	572	562	572	11,400	572
2011-02-16	572	573	561	572	6,500	572
2011-02-15	590	590	569	575	50,900	575
2011-02-14	605	612	604	612	16,800	612
2011-02-10	599	604	599	603	4,900	603
2011-02-09	605	608	598	600	6,200	600
2011-02-08	601	605	596	604	9,900	604
2011-02-07	599	608	595	600	12,500	600
2011-02-04	598	600	590	599	7,700	599
2011-02-03	590	590	580	585	3,100	585
2011-02-02	574	594	574	590	3,300	590
2011-02-01	561	576	561	576	4,300	576
2011-01-31	576	577	565	565	7,700	565
2011-01-28	583	585	575	576	4,000	576
2011-01-27	575	593	575	591	8,400	591
2011-01-26	590	593	586	593	4,000	593
2011-01-25	589	600	585	591	14,100	591
2011-01-24	577	584	567	579	5,900	579
2011-01-21	590	590	565	580	12,300	580
2011-01-20	605	605	581	589	25,700	589
2011-01-19	597	602	597	600	8,500	600
2011-01-18	597	600	590	600	4,900	600
2011-01-17	603	604	595	600	3,300	600
2011-01-14	586	618	586	603	7,500	603
2011-01-13	599	600	580	586	13,700	586
2011-01-12	619	619	587	595	12,100	595
2011-01-11	583	618	583	618	17,700	618
2011-01-07	570	583	562	580	6,400	580
2011-01-06	575	577	555	570	7,000	570
2011-01-05	560	563	551	563	4,400	563
2011-01-04	555	566	553	561	4,100	561

分割・併合履歴：なし