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