6637 寺崎電気産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	837	838	815	838	1,100	838
2018-12-27	801	838	800	837	2,200	837
2018-12-26	770	800	770	776	5,500	776
2018-12-25	765	780	736	770	8,800	770
2018-12-21	862	862	840	855	3,600	855
2018-12-20	934	934	871	871	8,200	871
2018-12-19	880	892	879	892	1,900	892
2018-12-18	896	897	881	897	1,700	897
2018-12-17	883	902	883	902	1,300	902
2018-12-14	882	883	863	883	1,100	883
2018-12-13	888	888	883	883	1,200	883
2018-12-12	896	896	888	888	2,000	888
2018-12-11	913	915	905	905	7,600	905
2018-12-10	902	941	901	912	3,500	912
2018-12-07	906	911	906	911	700	911
2018-12-06	915	919	914	919	600	919
2018-12-05	905	918	905	918	900	918
2018-12-04	918	929	918	928	900	928
2018-12-03	916	927	916	927	700	927
2018-11-30	925	925	925	925	200	925
2018-11-29	896	930	896	930	2,300	930
2018-11-28	888	895	883	895	2,800	895
2018-11-27	875	889	871	887	2,400	887
2018-11-26	878	889	877	880	9,300	880
2018-11-22	862	870	857	863	6,900	863
2018-11-21	876	882	827	862	6,000	862
2018-11-20	893	901	856	891	12,100	891
2018-11-19	972	977	886	898	12,300	898
2018-11-16	953	960	950	950	700	950
2018-11-15	932	981	932	956	3,200	956
2018-11-14	991	1,002	991	991	900	991
2018-11-13	982	992	964	990	2,500	990
2018-11-12	1,020	1,023	975	992	4,400	992
2018-11-09	1,034	1,035	1,021	1,021	1,900	1,021
2018-11-08	1,050	1,064	1,024	1,030	7,200	1,030
2018-11-07	1,077	1,077	1,077	1,077	700	1,077
2018-11-06	1,089	1,090	1,076	1,076	2,800	1,076
2018-11-05	1,073	1,074	1,073	1,074	400	1,074
2018-11-02	1,071	1,091	1,071	1,072	1,400	1,072
2018-11-01	1,077	1,082	1,070	1,070	2,100	1,070
2018-10-31	1,100	1,100	1,085	1,088	3,100	1,088
2018-10-30	1,091	1,091	1,080	1,090	11,200	1,090
2018-10-29	1,149	1,149	1,090	1,090	11,000	1,090
2018-10-26	1,090	1,091	1,090	1,091	700	1,091
2018-10-25	1,142	1,142	1,100	1,100	3,100	1,100
2018-10-24	1,112	1,112	1,112	1,112	500	1,112
2018-10-23	1,121	1,124	1,112	1,113	600	1,113
2018-10-22	1,177	1,177	1,123	1,125	1,800	1,125
2018-10-19	1,090	1,124	1,090	1,124	1,000	1,124
2018-10-18	1,087	1,087	1,075	1,081	1,600	1,081
2018-10-17	1,091	1,098	1,086	1,086	2,000	1,086
2018-10-16	1,095	1,095	1,085	1,085	600	1,085
2018-10-15	1,106	1,106	1,096	1,096	300	1,096
2018-10-12	1,090	1,107	1,086	1,107	1,600	1,107
2018-10-11	1,108	1,118	1,042	1,118	3,300	1,118
2018-10-10	1,126	1,137	1,120	1,120	700	1,120
2018-10-09	1,138	1,138	1,127	1,127	800	1,127
2018-10-05	1,122	1,148	1,122	1,139	1,300	1,139
2018-10-04	1,112	1,130	1,112	1,122	1,700	1,122
2018-10-03	1,111	1,112	1,111	1,112	400	1,112
2018-10-02	1,149	1,149	1,111	1,111	1,500	1,111
2018-10-01	1,109	1,115	1,104	1,115	600	1,115
2018-09-28	1,132	1,139	1,102	1,110	8,900	1,110
2018-09-27	1,122	1,145	1,122	1,122	2,300	1,122
2018-09-26	1,127	1,127	1,115	1,122	4,300	1,122
2018-09-25	1,149	1,149	1,101	1,115	8,600	1,115
2018-09-21	1,173	1,173	1,150	1,150	6,400	1,150
2018-09-20	1,185	1,208	1,173	1,173	4,100	1,173
2018-09-19	1,183	1,202	1,183	1,185	2,500	1,185
2018-09-18	1,173	1,191	1,168	1,171	3,100	1,171
2018-09-14	1,182	1,183	1,173	1,173	700	1,173
2018-09-13	1,225	1,240	1,180	1,183	2,800	1,183
2018-09-12	1,243	1,243	1,202	1,226	2,200	1,226
2018-09-11	-	-	-	1,256	-	1,256
2018-09-10	1,228	1,256	1,226	1,256	1,400	1,256
2018-09-07	1,270	1,270	1,192	1,258	4,200	1,258
2018-09-06	1,292	1,292	1,270	1,270	800	1,270
2018-09-05	1,295	1,295	1,295	1,295	300	1,295
2018-09-04	1,317	1,329	1,304	1,309	2,000	1,309
2018-09-03	1,287	1,384	1,287	1,347	600	1,347
2018-08-31	1,301	1,302	1,288	1,301	600	1,301
2018-08-30	1,300	1,301	1,293	1,300	700	1,300
2018-08-29	1,292	1,300	1,291	1,291	1,800	1,291
2018-08-28	1,298	1,327	1,290	1,290	1,400	1,290
2018-08-27	1,321	1,321	1,270	1,288	6,200	1,288
2018-08-24	1,332	1,334	1,324	1,326	500	1,326
2018-08-23	1,293	1,303	1,292	1,302	500	1,302
2018-08-22	1,321	1,321	1,306	1,306	1,000	1,306
2018-08-21	1,325	1,325	1,320	1,320	1,600	1,320
2018-08-20	1,334	1,334	1,325	1,325	1,300	1,325
2018-08-17	1,368	1,368	1,285	1,320	1,300	1,320
2018-08-16	1,330	1,351	1,325	1,349	10,100	1,349
2018-08-15	1,290	1,300	1,290	1,300	400	1,300
2018-08-14	1,350	1,351	1,337	1,350	1,000	1,350
2018-08-13	1,340	1,350	1,335	1,346	8,500	1,346
2018-08-10	1,350	1,380	1,350	1,350	2,000	1,350
2018-08-09	1,350	1,359	1,340	1,347	3,600	1,347
2018-08-08	1,335	1,374	1,334	1,337	6,300	1,337
2018-08-07	1,350	1,350	1,349	1,350	3,400	1,350
2018-08-06	1,360	1,361	1,350	1,350	1,600	1,350
2018-08-03	1,350	1,390	1,350	1,360	1,400	1,360
2018-08-02	-	-	-	1,350	-	1,350
2018-08-01	1,351	1,351	1,336	1,350	9,600	1,350
2018-07-31	1,350	1,370	1,349	1,350	4,700	1,350
2018-07-30	1,351	1,352	1,350	1,350	1,800	1,350
2018-07-27	1,345	1,369	1,345	1,351	4,500	1,351
2018-07-26	1,392	1,392	1,358	1,375	1,900	1,375
2018-07-25	1,360	1,400	1,360	1,400	10,600	1,400
2018-07-24	1,425	1,431	1,414	1,420	6,200	1,420
2018-07-23	1,431	1,434	1,420	1,420	2,600	1,420
2018-07-20	1,460	1,460	1,411	1,432	7,900	1,432
2018-07-19	1,410	1,424	1,374	1,415	2,100	1,415
2018-07-18	1,330	1,394	1,330	1,392	3,600	1,392
2018-07-17	1,309	1,309	1,302	1,303	1,600	1,303
2018-07-13	1,304	1,305	1,303	1,305	2,200	1,305
2018-07-12	1,314	1,314	1,280	1,293	1,600	1,293
2018-07-11	-	-	-	1,328	-	1,328
2018-07-10	1,328	1,330	1,314	1,328	1,400	1,328
2018-07-09	1,304	1,329	1,303	1,329	1,700	1,329
2018-07-06	1,326	1,326	1,229	1,303	21,000	1,303
2018-07-05	1,339	1,349	1,325	1,325	2,300	1,325
2018-07-04	1,337	1,345	1,322	1,338	1,900	1,338
2018-07-03	1,351	1,359	1,336	1,336	6,500	1,336
2018-07-02	1,368	1,370	1,341	1,351	8,000	1,351
2018-06-29	1,350	1,350	1,337	1,340	1,200	1,340
2018-06-28	1,359	1,359	1,351	1,351	500	1,351
2018-06-27	1,348	1,360	1,348	1,351	1,300	1,351
2018-06-26	1,380	1,408	1,350	1,351	1,200	1,351
2018-06-25	1,437	1,437	1,388	1,388	3,900	1,388
2018-06-22	1,392	1,404	1,384	1,393	6,200	1,393
2018-06-21	1,369	1,383	1,352	1,352	4,800	1,352
2018-06-20	1,398	1,398	1,346	1,369	8,400	1,369
2018-06-19	1,361	1,383	1,357	1,370	2,600	1,370
2018-06-18	1,353	1,370	1,327	1,357	7,800	1,357
2018-06-15	1,383	1,384	1,354	1,354	17,600	1,354
2018-06-14	1,381	1,383	1,353	1,383	1,100	1,383
2018-06-13	1,386	1,395	1,351	1,351	11,000	1,351
2018-06-12	1,396	1,396	1,385	1,396	3,600	1,396
2018-06-11	1,392	1,399	1,392	1,395	1,700	1,395
2018-06-08	1,381	1,390	1,381	1,390	200	1,390
2018-06-07	1,399	1,399	1,380	1,380	1,300	1,380
2018-06-06	1,443	1,444	1,369	1,369	12,800	1,369
2018-06-05	1,459	1,459	1,442	1,442	700	1,442
2018-06-04	1,440	1,440	1,430	1,430	9,700	1,430
2018-06-01	1,445	1,450	1,420	1,445	5,600	1,445
2018-05-31	1,446	1,460	1,435	1,447	3,300	1,447
2018-05-30	1,475	1,475	1,442	1,444	2,500	1,444
2018-05-29	1,493	1,505	1,475	1,475	2,100	1,475
2018-05-28	1,500	1,517	1,481	1,491	3,200	1,491
2018-05-25	1,549	1,549	1,501	1,502	2,500	1,502
2018-05-24	1,520	1,536	1,512	1,512	2,000	1,512
2018-05-23	1,520	1,520	1,520	1,520	100	1,520
2018-05-22	1,523	1,534	1,523	1,534	700	1,534
2018-05-21	1,569	1,569	1,492	1,536	5,700	1,536
2018-05-18	1,476	1,623	1,464	1,540	8,200	1,540
2018-05-17	1,450	1,476	1,450	1,474	2,800	1,474
2018-05-16	1,445	1,450	1,445	1,450	3,600	1,450
2018-05-15	1,435	1,478	1,412	1,475	3,200	1,475
2018-05-14	1,461	1,470	1,450	1,458	2,500	1,458
2018-05-11	1,466	1,466	1,403	1,461	1,800	1,461
2018-05-10	1,492	1,492	1,441	1,447	2,900	1,447
2018-05-09	1,498	1,498	1,497	1,497	600	1,497
2018-05-08	1,499	1,519	1,495	1,515	4,100	1,515
2018-05-07	1,487	1,488	1,473	1,478	6,500	1,478
2018-05-02	1,495	1,499	1,462	1,488	8,300	1,488
2018-05-01	1,495	1,495	1,465	1,495	2,200	1,495
2018-04-27	1,503	1,503	1,503	1,503	400	1,503
2018-04-26	1,500	1,508	1,497	1,504	3,200	1,504
2018-04-25	1,515	1,515	1,498	1,500	6,100	1,500
2018-04-24	1,451	1,486	1,451	1,485	1,800	1,485
2018-04-23	1,457	1,457	1,450	1,450	1,200	1,450
2018-04-20	1,466	1,466	1,450	1,452	3,800	1,452
2018-04-19	1,444	1,444	1,428	1,436	12,000	1,436
2018-04-18	1,462	1,462	1,428	1,438	3,600	1,438
2018-04-17	1,435	1,435	1,431	1,435	2,100	1,435
2018-04-16	1,431	1,465	1,428	1,430	1,800	1,430
2018-04-13	1,428	1,430	1,428	1,428	1,900	1,428
2018-04-11	1,479	1,479	1,425	1,426	3,200	1,426
2018-04-10	1,443	1,472	1,432	1,449	2,600	1,449
2018-04-09	1,435	1,450	1,426	1,446	4,300	1,446
2018-04-06	1,452	1,457	1,421	1,450	4,600	1,450
2018-04-05	1,436	1,437	1,410	1,422	5,400	1,422
2018-04-04	1,423	1,423	1,410	1,421	3,500	1,421
2018-04-03	1,410	1,419	1,410	1,419	8,200	1,419
2018-03-30	1,425	1,425	1,416	1,416	600	1,416
2018-03-29	1,425	1,425	1,420	1,420	200	1,420
2018-03-28	1,411	1,411	1,411	1,411	100	1,411
2018-03-27	1,461	1,461	1,411	1,411	1,900	1,411
2018-03-26	1,430	1,456	1,402	1,431	10,800	1,431
2018-03-23	1,510	1,510	1,462	1,496	4,300	1,496
2018-03-22	1,550	1,550	1,515	1,535	3,000	1,535
2018-03-20	1,569	1,569	1,512	1,541	7,700	1,541
2018-03-19	1,540	1,550	1,535	1,543	7,600	1,543
2018-03-16	1,551	1,560	1,551	1,560	600	1,560
2018-03-15	1,550	1,557	1,550	1,550	8,400	1,550
2018-03-14	1,560	1,561	1,550	1,550	8,900	1,550
2018-03-13	1,557	1,557	1,550	1,550	1,300	1,550
2018-03-12	1,554	1,573	1,550	1,550	4,000	1,550
2018-03-09	1,553	1,553	1,536	1,552	1,400	1,552
2018-03-08	1,552	1,558	1,545	1,551	2,200	1,551
2018-03-07	1,588	1,600	1,550	1,550	4,000	1,550
2018-03-06	1,580	1,600	1,580	1,588	2,500	1,588
2018-03-05	1,571	1,580	1,494	1,570	10,300	1,570
2018-03-02	1,559	1,572	1,543	1,570	5,600	1,570
2018-03-01	1,571	1,581	1,557	1,576	3,800	1,576
2018-02-28	1,570	1,592	1,528	1,564	12,600	1,564
2018-02-27	1,603	1,603	1,571	1,600	2,500	1,600
2018-02-26	1,609	1,609	1,571	1,594	4,300	1,594
2018-02-23	1,537	1,569	1,537	1,569	5,100	1,569
2018-02-22	1,530	1,536	1,530	1,532	2,500	1,532
2018-02-21	1,503	1,549	1,503	1,530	2,200	1,530
2018-02-20	1,510	1,550	1,502	1,531	2,800	1,531
2018-02-19	1,500	1,535	1,444	1,511	5,600	1,511
2018-02-16	1,479	1,479	1,456	1,461	4,200	1,461
2018-02-15	1,421	1,499	1,421	1,452	11,500	1,452
2018-02-14	1,455	1,455	1,330	1,417	11,800	1,417
2018-02-13	1,467	1,500	1,422	1,440	12,200	1,440
2018-02-09	1,482	1,482	1,438	1,464	5,800	1,464
2018-02-08	1,445	1,521	1,445	1,505	2,100	1,505
2018-02-07	1,605	1,605	1,465	1,465	7,500	1,465
2018-02-06	1,431	1,539	1,370	1,465	28,900	1,465
2018-02-05	1,560	1,621	1,560	1,621	14,000	1,621
2018-02-02	1,631	1,631	1,612	1,624	1,100	1,624
2018-02-01	1,590	1,632	1,575	1,618	11,400	1,618
2018-01-31	1,609	1,619	1,563	1,589	5,200	1,589
2018-01-30	1,651	1,651	1,569	1,569	14,200	1,569
2018-01-29	1,719	1,719	1,635	1,684	16,200	1,684
2018-01-26	1,713	1,750	1,691	1,715	16,000	1,715
2018-01-25	1,669	1,750	1,644	1,713	25,500	1,713
2018-01-24	1,638	1,674	1,638	1,650	13,800	1,650
2018-01-23	1,611	1,700	1,611	1,678	85,600	1,678
2018-01-22	1,603	1,609	1,600	1,608	6,100	1,608
2018-01-19	1,598	1,598	1,582	1,590	2,100	1,590
2018-01-18	1,593	1,623	1,576	1,597	18,400	1,597
2018-01-17	1,524	1,680	1,523	1,598	39,300	1,598
2018-01-16	1,510	1,520	1,495	1,520	5,400	1,520
2018-01-15	1,511	1,511	1,495	1,510	1,700	1,510
2018-01-12	1,480	1,508	1,471	1,508	4,500	1,508
2018-01-11	1,489	1,490	1,465	1,490	3,700	1,490
2018-01-10	1,479	1,518	1,479	1,500	15,800	1,500
2018-01-09	1,500	1,520	1,449	1,472	12,700	1,472
2018-01-05	1,511	1,511	1,469	1,510	4,600	1,510
2018-01-04	1,481	1,522	1,424	1,507	15,300	1,507

分割・併合履歴：なし