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
2013-12-301,4011,4801,3901,40226,3001,402
2013-12-271,3821,4341,3821,43110,4001,431
2013-12-261,4201,5001,3641,36446,7001,364
2013-12-251,3201,3991,2721,39541,4001,395
2013-12-241,3091,3511,3061,35027,8001,350
2013-12-201,3431,3441,3231,3395,3001,339
2013-12-191,3201,3711,3201,34916,8001,349
2013-12-181,3201,3401,3111,32013,1001,320
2013-12-171,3581,3801,3101,34215,3001,342
2013-12-161,4491,4491,3511,35826,6001,358
2013-12-131,4491,4691,3351,45037,7001,450
2013-12-121,4981,4991,3231,40051,8001,400
2013-12-111,3701,5251,3451,468118,6001,468
2013-12-101,2901,4081,2601,36165,0001,361
2013-12-091,2381,3501,1901,35069,6001,350
2013-12-061,2201,2731,2101,25120,6001,251
2013-12-051,2501,2511,2301,2306,1001,230
2013-12-041,2871,2871,1851,25420,0001,254
2013-12-031,2531,2891,2301,28915,6001,289
2013-12-021,2531,2601,2491,2537,6001,253
2013-11-291,2401,2651,2201,26545,2001,265
2013-11-281,1001,2191,1001,21454,0001,214
2013-11-271,1201,1551,1101,11025,6001,110
2013-11-261,1411,1451,1161,1454,8001,145
2013-11-251,1901,1901,1311,14020,6001,140
2013-11-221,1981,2051,1761,1905,4001,190
2013-11-211,2091,2091,1661,1957,0001,195
2013-11-201,2001,2601,2001,20913,7001,209
2013-11-191,2581,2581,1611,20038,8001,200
2013-11-181,3001,3001,2001,25827,9001,258
2013-11-151,2501,3201,2001,317100,2001,317
2013-11-141,1651,2451,1651,24424,0001,244
2013-11-131,1991,1991,1611,1697,9001,169
2013-11-121,2001,2501,1521,19542,7001,195
2013-11-111,1741,2501,1151,24031,3001,240
2013-11-081,2001,3201,1231,150180,5001,150
2013-11-071,0101,0211,0101,0203,6001,020
2013-11-061,0341,0341,0051,0073,0001,007
2013-11-059901,0349901,0348,6001,034
2013-11-011,0621,0709951,00524,5001,005
2013-10-311,0471,1001,0351,03517,1001,035
2013-10-301,0341,1701,0341,16020,7001,160
2013-10-291,1291,1291,0701,0885,4001,088
2013-10-281,1401,1401,0581,13910,2001,139
2013-10-251,1991,2001,1111,14012,3001,140
2013-10-241,1541,1541,1351,1407,9001,140
2013-10-231,2301,2301,1501,16015,1001,160
2013-10-221,2501,2591,1701,24720,7001,247
2013-10-211,1991,3001,1801,26043,7001,260
2013-10-181,1401,2251,1281,18638,2001,186
2013-10-171,2851,2951,1041,16081,0001,160
2013-10-161,0401,3301,0401,29942,8001,299
2013-10-159691,1009661,04042,5001,040
2013-10-119619779499675,100967
2013-10-1095097795097616,200976
2013-10-0988898088898035,900980
2013-10-0890090084588842,700888
2013-10-079301,02685188976,300889
2013-10-0478093078088084,600880
2013-10-037667807667804,000780
2013-10-0278078577878019,200780
2013-10-017807807657774,500777
2013-09-307847877737731,900773
2013-09-2777179276679013,600790
2013-09-267717717707702,100770
2013-09-257957957657706,000770
2013-09-2476577176477112,300771
2013-09-207897897637688,600768
2013-09-197507707507697,300769
2013-09-187347507337502,300750
2013-09-177337457317314,100731
2013-09-137207307207258,200725
2013-09-127207437207302,600730
2013-09-117307427007406,000740
2013-09-107297307297306,400730
2013-09-0972975072073019,300730
2013-09-06715734715720900720
2013-09-057307357297301,800730
2013-09-047237327237265,400726
2013-09-037207257207257,600725
2013-09-027207207197201,300720
2013-08-307107267087264,700726
2013-08-297067087067082,100708
2013-08-287107127067063,000706
2013-08-2772172572172513,400725
2013-08-2672073071872511,000725
2013-08-237207327207325,300732
2013-08-227207267007207,600720
2013-08-217207357207212,600721
2013-08-2070675070675020,400750
2013-08-197367447357353,400735
2013-08-1676476472273510,100735
2013-08-1573376573376521,500765
2013-08-1473573572072212,500722
2013-08-1373077773073219,000732
2013-08-127207217167161,000716
2013-08-097107157107119,900711
2013-08-087197197107112,200711
2013-08-077197207017193,000719
2013-08-0670371570071013,600710
2013-08-057007026867001,400700
2013-08-027007016817004,900700
2013-08-016797006667007,300700
2013-07-317117196977193,100719
2013-07-307007107007101,300710
2013-07-297307306976994,900699
2013-07-2671572571572010,000720
2013-07-2571072271072232,400722
2013-07-247107107017042,400704
2013-07-2370071869270521,900705
2013-07-2266869566669526,700695
2013-07-196816816616687,100668
2013-07-1868468567568511,700685
2013-07-176906916846842,000684
2013-07-1670972068468513,300685
2013-07-1267671767171713,800717
2013-07-117057076736763,000676
2013-07-1069570367470238,700702
2013-07-0966670065570038,600700
2013-07-0861166761165718,600657
2013-07-0559961058760710,600607
2013-07-04595595590595600595
2013-07-0358461058460018,200600
2013-07-0259059956059922,500599
2013-07-0153159152559111,200591
2013-06-2855055153555118,400551
2013-06-2750654850554811,400548
2013-06-265185355035335,700533
2013-06-2553553551552511,100525
2013-06-2454854853853810,200538
2013-06-2153053953053918,600539
2013-06-2054554653053910,900539
2013-06-1954554651754318,800543
2013-06-1852055051054524,400545
2013-06-1749952049952011,900520
2013-06-144795004785006,600500
2013-06-13476479476479300479
2013-06-124574874574873,000487
2013-06-11449450449450300450
2013-06-10449449449449200449
2013-06-074564564374386,800438
2013-06-064624624574575,600457
2013-06-05462462462462100462
2013-06-04458458458458300458
2013-06-03458469458458700458
2013-05-31470470465465900465
2013-05-304654654604652,900465
2013-05-294654744604731,100473
2013-05-28460465460465400465
2013-05-274794794754757,100475
2013-05-244874874514696,400469
2013-05-2351251247447414,100474
2013-05-22511512508508900508
2013-05-215125125075072,300507
2013-05-205205205095197,800519
2013-05-175185255185252,400525
2013-05-1652553250751811,400518
2013-05-155305355255256,500525
2013-05-1453853851051715,500517
2013-05-1353055152055115,000551
2013-05-1051053051051010,500510
2013-05-0949552049150010,100500
2013-05-0847048846648129,200481
2013-05-074464474434463,300446
2013-05-024424434424433,100443
2013-05-01437439437439200439
2013-04-30443443443443200443
2013-04-264364454344432,700443
2013-04-254374374324328,500432
2013-04-244434444354377,000437
2013-04-23443443440443700443
2013-04-224354404354408,100440
2013-04-194384434384432,800443
2013-04-184354414354411,300441
2013-04-17432432432432800432
2013-04-164324324284282,200428
2013-04-15427431427431600431
2013-04-124254324254321,700432
2013-04-114254264254262,200426
2013-04-10428431428431400431
2013-04-094254254254251,100425
2013-04-084254264204252,700425
2013-04-054244334244281,200428
2013-04-044084134084131,300413
2013-04-034104154074073,200407
2013-04-0242342641041812,500418
2013-04-014394404304303,200430
2013-03-29439439439439100439
2013-03-28438439437439800439
2013-03-27442442430437900437
2013-03-264474474404455,800445
2013-03-254474474454458,900445
2013-03-224394424354428,200442
2013-03-2143644243644010,000440
2013-03-1944844843544512,200445
2013-03-184404484404487,400448
2013-03-154384404344399,700439
2013-03-144404404354354,000435
2013-03-134484484374403,400440
2013-03-124394444394441,100444
2013-03-114374464314317,500431
2013-03-084324324324325,000432
2013-03-074504504344403,300440
2013-03-064444464424461,800446
2013-03-05444444443443200443
2013-03-044384444324442,400444
2013-03-01438438438438100438
2013-02-28427427426426800426
2013-02-274264414264371,500437
2013-02-26424425424425300425
2013-02-2544644642342412,400424
2013-02-224344424344424,100442
2013-02-214394394324322,000432
2013-02-204394394324396,500439
2013-02-194314374314352,400435
2013-02-18432432432432600432
2013-02-154254264204262,000426
2013-02-144264264234254,100425
2013-02-134244264234232,100423
2013-02-08441442441442200442
2013-02-074374404374401,800440
2013-02-064394394384395,700439
2013-02-05422430422430500430
2013-02-044154294154293,700429
2013-02-014194234164231,200423
2013-01-31419419419419200419
2013-01-30412412412412800412
2013-01-29421421418420800420
2013-01-28421421421421500421
2013-01-254244244214218,800421
2013-01-244334334294321,600432
2013-01-234264264244262,500426
2013-01-224344344174265,600426
2013-01-214344354334355,700435
2013-01-184184284184281,200428
2013-01-174174244174173,100417
2013-01-164114134114131,500413
2013-01-154104124084117,800411
2013-01-114064084064071,100407
2013-01-10405409405409300409
2013-01-09404404404404400404
2013-01-074114114024031,700403

分割・併合履歴 : なし