6637 寺崎電気産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,401	1,480	1,390	1,402	26,300	1,402
2013-12-27	1,382	1,434	1,382	1,431	10,400	1,431
2013-12-26	1,420	1,500	1,364	1,364	46,700	1,364
2013-12-25	1,320	1,399	1,272	1,395	41,400	1,395
2013-12-24	1,309	1,351	1,306	1,350	27,800	1,350
2013-12-20	1,343	1,344	1,323	1,339	5,300	1,339
2013-12-19	1,320	1,371	1,320	1,349	16,800	1,349
2013-12-18	1,320	1,340	1,311	1,320	13,100	1,320
2013-12-17	1,358	1,380	1,310	1,342	15,300	1,342
2013-12-16	1,449	1,449	1,351	1,358	26,600	1,358
2013-12-13	1,449	1,469	1,335	1,450	37,700	1,450
2013-12-12	1,498	1,499	1,323	1,400	51,800	1,400
2013-12-11	1,370	1,525	1,345	1,468	118,600	1,468
2013-12-10	1,290	1,408	1,260	1,361	65,000	1,361
2013-12-09	1,238	1,350	1,190	1,350	69,600	1,350
2013-12-06	1,220	1,273	1,210	1,251	20,600	1,251
2013-12-05	1,250	1,251	1,230	1,230	6,100	1,230
2013-12-04	1,287	1,287	1,185	1,254	20,000	1,254
2013-12-03	1,253	1,289	1,230	1,289	15,600	1,289
2013-12-02	1,253	1,260	1,249	1,253	7,600	1,253
2013-11-29	1,240	1,265	1,220	1,265	45,200	1,265
2013-11-28	1,100	1,219	1,100	1,214	54,000	1,214
2013-11-27	1,120	1,155	1,110	1,110	25,600	1,110
2013-11-26	1,141	1,145	1,116	1,145	4,800	1,145
2013-11-25	1,190	1,190	1,131	1,140	20,600	1,140
2013-11-22	1,198	1,205	1,176	1,190	5,400	1,190
2013-11-21	1,209	1,209	1,166	1,195	7,000	1,195
2013-11-20	1,200	1,260	1,200	1,209	13,700	1,209
2013-11-19	1,258	1,258	1,161	1,200	38,800	1,200
2013-11-18	1,300	1,300	1,200	1,258	27,900	1,258
2013-11-15	1,250	1,320	1,200	1,317	100,200	1,317
2013-11-14	1,165	1,245	1,165	1,244	24,000	1,244
2013-11-13	1,199	1,199	1,161	1,169	7,900	1,169
2013-11-12	1,200	1,250	1,152	1,195	42,700	1,195
2013-11-11	1,174	1,250	1,115	1,240	31,300	1,240
2013-11-08	1,200	1,320	1,123	1,150	180,500	1,150
2013-11-07	1,010	1,021	1,010	1,020	3,600	1,020
2013-11-06	1,034	1,034	1,005	1,007	3,000	1,007
2013-11-05	990	1,034	990	1,034	8,600	1,034
2013-11-01	1,062	1,070	995	1,005	24,500	1,005
2013-10-31	1,047	1,100	1,035	1,035	17,100	1,035
2013-10-30	1,034	1,170	1,034	1,160	20,700	1,160
2013-10-29	1,129	1,129	1,070	1,088	5,400	1,088
2013-10-28	1,140	1,140	1,058	1,139	10,200	1,139
2013-10-25	1,199	1,200	1,111	1,140	12,300	1,140
2013-10-24	1,154	1,154	1,135	1,140	7,900	1,140
2013-10-23	1,230	1,230	1,150	1,160	15,100	1,160
2013-10-22	1,250	1,259	1,170	1,247	20,700	1,247
2013-10-21	1,199	1,300	1,180	1,260	43,700	1,260
2013-10-18	1,140	1,225	1,128	1,186	38,200	1,186
2013-10-17	1,285	1,295	1,104	1,160	81,000	1,160
2013-10-16	1,040	1,330	1,040	1,299	42,800	1,299
2013-10-15	969	1,100	966	1,040	42,500	1,040
2013-10-11	961	977	949	967	5,100	967
2013-10-10	950	977	950	976	16,200	976
2013-10-09	888	980	888	980	35,900	980
2013-10-08	900	900	845	888	42,700	888
2013-10-07	930	1,026	851	889	76,300	889
2013-10-04	780	930	780	880	84,600	880
2013-10-03	766	780	766	780	4,000	780
2013-10-02	780	785	778	780	19,200	780
2013-10-01	780	780	765	777	4,500	777
2013-09-30	784	787	773	773	1,900	773
2013-09-27	771	792	766	790	13,600	790
2013-09-26	771	771	770	770	2,100	770
2013-09-25	795	795	765	770	6,000	770
2013-09-24	765	771	764	771	12,300	771
2013-09-20	789	789	763	768	8,600	768
2013-09-19	750	770	750	769	7,300	769
2013-09-18	734	750	733	750	2,300	750
2013-09-17	733	745	731	731	4,100	731
2013-09-13	720	730	720	725	8,200	725
2013-09-12	720	743	720	730	2,600	730
2013-09-11	730	742	700	740	6,000	740
2013-09-10	729	730	729	730	6,400	730
2013-09-09	729	750	720	730	19,300	730
2013-09-06	715	734	715	720	900	720
2013-09-05	730	735	729	730	1,800	730
2013-09-04	723	732	723	726	5,400	726
2013-09-03	720	725	720	725	7,600	725
2013-09-02	720	720	719	720	1,300	720
2013-08-30	710	726	708	726	4,700	726
2013-08-29	706	708	706	708	2,100	708
2013-08-28	710	712	706	706	3,000	706
2013-08-27	721	725	721	725	13,400	725
2013-08-26	720	730	718	725	11,000	725
2013-08-23	720	732	720	732	5,300	732
2013-08-22	720	726	700	720	7,600	720
2013-08-21	720	735	720	721	2,600	721
2013-08-20	706	750	706	750	20,400	750
2013-08-19	736	744	735	735	3,400	735
2013-08-16	764	764	722	735	10,100	735
2013-08-15	733	765	733	765	21,500	765
2013-08-14	735	735	720	722	12,500	722
2013-08-13	730	777	730	732	19,000	732
2013-08-12	720	721	716	716	1,000	716
2013-08-09	710	715	710	711	9,900	711
2013-08-08	719	719	710	711	2,200	711
2013-08-07	719	720	701	719	3,000	719
2013-08-06	703	715	700	710	13,600	710
2013-08-05	700	702	686	700	1,400	700
2013-08-02	700	701	681	700	4,900	700
2013-08-01	679	700	666	700	7,300	700
2013-07-31	711	719	697	719	3,100	719
2013-07-30	700	710	700	710	1,300	710
2013-07-29	730	730	697	699	4,900	699
2013-07-26	715	725	715	720	10,000	720
2013-07-25	710	722	710	722	32,400	722
2013-07-24	710	710	701	704	2,400	704
2013-07-23	700	718	692	705	21,900	705
2013-07-22	668	695	666	695	26,700	695
2013-07-19	681	681	661	668	7,100	668
2013-07-18	684	685	675	685	11,700	685
2013-07-17	690	691	684	684	2,000	684
2013-07-16	709	720	684	685	13,300	685
2013-07-12	676	717	671	717	13,800	717
2013-07-11	705	707	673	676	3,000	676
2013-07-10	695	703	674	702	38,700	702
2013-07-09	666	700	655	700	38,600	700
2013-07-08	611	667	611	657	18,600	657
2013-07-05	599	610	587	607	10,600	607
2013-07-04	595	595	590	595	600	595
2013-07-03	584	610	584	600	18,200	600
2013-07-02	590	599	560	599	22,500	599
2013-07-01	531	591	525	591	11,200	591
2013-06-28	550	551	535	551	18,400	551
2013-06-27	506	548	505	548	11,400	548
2013-06-26	518	535	503	533	5,700	533
2013-06-25	535	535	515	525	11,100	525
2013-06-24	548	548	538	538	10,200	538
2013-06-21	530	539	530	539	18,600	539
2013-06-20	545	546	530	539	10,900	539
2013-06-19	545	546	517	543	18,800	543
2013-06-18	520	550	510	545	24,400	545
2013-06-17	499	520	499	520	11,900	520
2013-06-14	479	500	478	500	6,600	500
2013-06-13	476	479	476	479	300	479
2013-06-12	457	487	457	487	3,000	487
2013-06-11	449	450	449	450	300	450
2013-06-10	449	449	449	449	200	449
2013-06-07	456	456	437	438	6,800	438
2013-06-06	462	462	457	457	5,600	457
2013-06-05	462	462	462	462	100	462
2013-06-04	458	458	458	458	300	458
2013-06-03	458	469	458	458	700	458
2013-05-31	470	470	465	465	900	465
2013-05-30	465	465	460	465	2,900	465
2013-05-29	465	474	460	473	1,100	473
2013-05-28	460	465	460	465	400	465
2013-05-27	479	479	475	475	7,100	475
2013-05-24	487	487	451	469	6,400	469
2013-05-23	512	512	474	474	14,100	474
2013-05-22	511	512	508	508	900	508
2013-05-21	512	512	507	507	2,300	507
2013-05-20	520	520	509	519	7,800	519
2013-05-17	518	525	518	525	2,400	525
2013-05-16	525	532	507	518	11,400	518
2013-05-15	530	535	525	525	6,500	525
2013-05-14	538	538	510	517	15,500	517
2013-05-13	530	551	520	551	15,000	551
2013-05-10	510	530	510	510	10,500	510
2013-05-09	495	520	491	500	10,100	500
2013-05-08	470	488	466	481	29,200	481
2013-05-07	446	447	443	446	3,300	446
2013-05-02	442	443	442	443	3,100	443
2013-05-01	437	439	437	439	200	439
2013-04-30	443	443	443	443	200	443
2013-04-26	436	445	434	443	2,700	443
2013-04-25	437	437	432	432	8,500	432
2013-04-24	443	444	435	437	7,000	437
2013-04-23	443	443	440	443	700	443
2013-04-22	435	440	435	440	8,100	440
2013-04-19	438	443	438	443	2,800	443
2013-04-18	435	441	435	441	1,300	441
2013-04-17	432	432	432	432	800	432
2013-04-16	432	432	428	428	2,200	428
2013-04-15	427	431	427	431	600	431
2013-04-12	425	432	425	432	1,700	432
2013-04-11	425	426	425	426	2,200	426
2013-04-10	428	431	428	431	400	431
2013-04-09	425	425	425	425	1,100	425
2013-04-08	425	426	420	425	2,700	425
2013-04-05	424	433	424	428	1,200	428
2013-04-04	408	413	408	413	1,300	413
2013-04-03	410	415	407	407	3,200	407
2013-04-02	423	426	410	418	12,500	418
2013-04-01	439	440	430	430	3,200	430
2013-03-29	439	439	439	439	100	439
2013-03-28	438	439	437	439	800	439
2013-03-27	442	442	430	437	900	437
2013-03-26	447	447	440	445	5,800	445
2013-03-25	447	447	445	445	8,900	445
2013-03-22	439	442	435	442	8,200	442
2013-03-21	436	442	436	440	10,000	440
2013-03-19	448	448	435	445	12,200	445
2013-03-18	440	448	440	448	7,400	448
2013-03-15	438	440	434	439	9,700	439
2013-03-14	440	440	435	435	4,000	435
2013-03-13	448	448	437	440	3,400	440
2013-03-12	439	444	439	444	1,100	444
2013-03-11	437	446	431	431	7,500	431
2013-03-08	432	432	432	432	5,000	432
2013-03-07	450	450	434	440	3,300	440
2013-03-06	444	446	442	446	1,800	446
2013-03-05	444	444	443	443	200	443
2013-03-04	438	444	432	444	2,400	444
2013-03-01	438	438	438	438	100	438
2013-02-28	427	427	426	426	800	426
2013-02-27	426	441	426	437	1,500	437
2013-02-26	424	425	424	425	300	425
2013-02-25	446	446	423	424	12,400	424
2013-02-22	434	442	434	442	4,100	442
2013-02-21	439	439	432	432	2,000	432
2013-02-20	439	439	432	439	6,500	439
2013-02-19	431	437	431	435	2,400	435
2013-02-18	432	432	432	432	600	432
2013-02-15	425	426	420	426	2,000	426
2013-02-14	426	426	423	425	4,100	425
2013-02-13	424	426	423	423	2,100	423
2013-02-08	441	442	441	442	200	442
2013-02-07	437	440	437	440	1,800	440
2013-02-06	439	439	438	439	5,700	439
2013-02-05	422	430	422	430	500	430
2013-02-04	415	429	415	429	3,700	429
2013-02-01	419	423	416	423	1,200	423
2013-01-31	419	419	419	419	200	419
2013-01-30	412	412	412	412	800	412
2013-01-29	421	421	418	420	800	420
2013-01-28	421	421	421	421	500	421
2013-01-25	424	424	421	421	8,800	421
2013-01-24	433	433	429	432	1,600	432
2013-01-23	426	426	424	426	2,500	426
2013-01-22	434	434	417	426	5,600	426
2013-01-21	434	435	433	435	5,700	435
2013-01-18	418	428	418	428	1,200	428
2013-01-17	417	424	417	417	3,100	417
2013-01-16	411	413	411	413	1,500	413
2013-01-15	410	412	408	411	7,800	411
2013-01-11	406	408	406	407	1,100	407
2013-01-10	405	409	405	409	300	409
2013-01-09	404	404	404	404	400	404
2013-01-07	411	411	402	403	1,700	403

分割・併合履歴：なし