6637 寺崎電気産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1951,1981,1851,1872,0001,187
2019-12-271,2281,2281,1741,1944,7001,194
2019-12-261,1591,2001,1591,1952,3001,195
2019-12-251,2411,2481,2061,2067,5001,206
2019-12-241,2211,2371,2181,2373,1001,237
2019-12-231,2201,2231,2131,2212,0001,221
2019-12-201,2201,2201,1661,2208,3001,220
2019-12-191,2351,2361,2161,2276,1001,227
2019-12-181,2241,2351,2241,2302,8001,230
2019-12-171,2281,2301,2101,2234,8001,223
2019-12-161,2111,2411,1981,22817,5001,228
2019-12-131,1961,2151,1921,21043,6001,210
2019-12-121,2451,2451,1601,19612,8001,196
2019-12-111,2401,2771,1991,23615,0001,236
2019-12-101,1441,2001,1341,19921,3001,199
2019-12-091,1081,1551,1081,1441,6001,144
2019-12-061,1571,1571,1271,1303,9001,130
2019-12-051,1481,1551,1471,1497,7001,149
2019-12-041,1351,1401,1271,1352,0001,135
2019-12-031,1191,1471,1191,1351,2001,135
2019-12-021,1211,1421,1201,1352,2001,135
2019-11-291,1491,1491,1331,1331,2001,133
2019-11-281,1611,1611,1441,1491,1001,149
2019-11-271,1881,1881,1501,1612,4001,161
2019-11-261,1521,1851,1521,18416,4001,184
2019-11-251,0751,1501,0731,14725,3001,147
2019-11-221,0541,0691,0431,0654,7001,065
2019-11-211,0541,0631,0301,0545,3001,054
2019-11-201,0451,0701,0311,0547,2001,054
2019-11-191,0041,0169991,0161,8001,016
2019-11-181,0101,0281,0071,0103,1001,010
2019-11-159881,0109811,0103,2001,010
2019-11-141,0001,0081,0001,0006,7001,000
2019-11-139801,02997097011,300970
2019-11-12955965955964900964
2019-11-119469499439431,200943
2019-11-089369389349342,000934
2019-11-079349419349352,200935
2019-11-06944944934941800941
2019-11-059349489349441,800944
2019-11-019169389169321,000932
2019-10-319269329229322,300932
2019-10-309259349249264,400926
2019-10-299259369219216,000921
2019-10-289209409169246,500924
2019-10-259259259229224,700922
2019-10-249259339259283,000928
2019-10-239309339239251,700925
2019-10-219309369299292,500929
2019-10-189389489329372,400937
2019-10-17932932928928500928
2019-10-169329329159181,500918
2019-10-159439749149143,200914
2019-10-119469509429421,300942
2019-10-10947951941941500941
2019-10-099359509349341,500934
2019-10-08921935920935700935
2019-10-079529659219211,600921
2019-10-04953953951951200951
2019-10-039409539309531,100953
2019-10-029649669459641,900964
2019-10-01949964949964400964
2019-09-30960961928928800928
2019-09-27958959956959800959
2019-09-269599619569581,600958
2019-09-259609609469563,500956
2019-09-249609679589583,600958
2019-09-2097497494595115,000951
2019-09-19924948924944700944
2019-09-189249309139131,300913
2019-09-179159259159241,600924
2019-09-13925925925925100925
2019-09-12---903-903
2019-09-11---903-903
2019-09-10903903903903600903
2019-09-099019189019022,200902
2019-09-06917917900900400900
2019-09-059059319059166,400916
2019-09-04914914914914500914
2019-09-03913914913914200914
2019-09-02903903898898400898
2019-08-30904918903903600903
2019-08-29915919912919800919
2019-08-28946946915915800915
2019-08-279609609279411,100941
2019-08-269719719459464,400946
2019-08-23929946929941700941
2019-08-229209299209291,700929
2019-08-21919919917917200917
2019-08-209199209169192,200919
2019-08-199369369009162,300916
2019-08-16940940934936700936
2019-08-159179329179311,200931
2019-08-149059068859061,200906
2019-08-139019279019061,700906
2019-08-09962962960961600961
2019-08-08963963962962300962
2019-08-07957957940955900955
2019-08-061,0381,0389719712,600971
2019-08-051,0421,0561,0391,0402,5001,040
2019-08-021,0411,0581,0411,0421,5001,042
2019-08-011,0271,0591,0271,0412,9001,041
2019-07-319951,0309951,0271,2001,027
2019-07-301,0101,0169801,0114,0001,011
2019-07-291,0101,0191,0001,0103,7001,010
2019-07-261,0171,0171,0081,0104,2001,010
2019-07-251,0181,0189951,01711,4001,017
2019-07-241,0201,0251,0151,0184,9001,018
2019-07-239931,0209931,0205,3001,020
2019-07-221,0001,00098798711,200987
2019-07-199849959849952,400995
2019-07-189879879759782,500978
2019-07-179829909789785,000978
2019-07-16972978972978800978
2019-07-12978978975978800978
2019-07-11978978978978400978
2019-07-10970978970978500978
2019-07-099809819689751,300975
2019-07-089809809809801,300980
2019-07-05980980966980600980
2019-07-04980980980980400980
2019-07-03988988980980400980
2019-07-02998998980980500980
2019-07-019739989739981,800998
2019-06-289809809619801,100980
2019-06-27980980980980100980
2019-06-269819819619651,500965
2019-06-259909909719813,200981
2019-06-249799889719872,700987
2019-06-219739809729801,200980
2019-06-209739739559606,800960
2019-06-199369369289282,500928
2019-06-189099389099301,500930
2019-06-178979098969091,200909
2019-06-14899899897897300897
2019-06-13899899891899500899
2019-06-12899899897899400899
2019-06-11888895888895400895
2019-06-10888888888888300888
2019-06-078918928678886,600888
2019-06-06892892876888600888
2019-06-058948948628916,200891
2019-06-048828948638941,700894
2019-06-038848948848841,200884
2019-05-319049048848841,300884
2019-05-308869048809041,800904
2019-05-299129128858865,700886
2019-05-289129129129121,100912
2019-05-279359359019128,900912
2019-05-249009168999167,100916
2019-05-23901906893901900901
2019-05-229069098769002,100900
2019-05-219029129029031,500903
2019-05-209119129029023,900902
2019-05-179089249089116,200911
2019-05-168709008598844,300884
2019-05-158718718478696,100869
2019-05-148558708558705,700870
2019-05-138808958558556,200855
2019-05-10870870870870300870
2019-05-099009138588704,400870
2019-05-08918918902903700903
2019-05-079239239229232,400923
2019-04-269249259009232,400923
2019-04-259369469239234,300923
2019-04-249259409219211,400921
2019-04-239229239179171,300917
2019-04-229459459129133,700913
2019-04-199339629339451,000945
2019-04-189309428959213,100921
2019-04-17949949930930900930
2019-04-169399559329491,500949
2019-04-15942942939939400939
2019-04-12---942-942
2019-04-11948948928942600942
2019-04-10948948948948100948
2019-04-099449489329481,100948
2019-04-08970970948948700948
2019-04-05---947-947
2019-04-04947947947947100947
2019-04-03961962947947300947
2019-04-02961961947961300961
2019-04-01961961961961200961
2019-03-299629639479611,700961
2019-03-28962964962962300962
2019-03-279629699509621,200962
2019-03-269909909629623,400962
2019-03-259889909889903,100990
2019-03-22985990985990500990
2019-03-209779819729743,500974
2019-03-199921,0039879892,600989
2019-03-18976989976989700989
2019-03-15997998991992600992
2019-03-14976997976997500997
2019-03-13976976974976400976
2019-03-129779779639762,400976
2019-03-11988988962977600977
2019-03-089899899729741,500974
2019-03-071,0191,0199899901,100990
2019-03-069771,0279771,0271,1001,027
2019-03-05974977965977800977
2019-03-04965974965974400974
2019-03-01966966964964700964
2019-02-28964964964964700964
2019-02-27964966954964500964
2019-02-269519759519645,300964
2019-02-251,0011,0019709733,800973
2019-02-229819859609713,000971
2019-02-21968979968979300979
2019-02-209859899679673,600967
2019-02-199719809689803,000980
2019-02-189649709619701,400970
2019-02-159649689409623,300962
2019-02-149559719559691,500969
2019-02-13---955-955
2019-02-12949960949955900955
2019-02-08949949940949600949
2019-02-07939954939954400954
2019-02-06954954939939700939
2019-02-05928958928955400955
2019-02-049259339149201,100920
2019-02-019259469259421,700942
2019-01-31940940940940200940
2019-01-30939940939940900940
2019-01-29942942939939500939
2019-01-289419429329421,100942
2019-01-259809809419414,000941
2019-01-249399409329401,300940
2019-01-239159409159401,600940
2019-01-229179189169182,100918
2019-01-219149259149173,500917
2019-01-189179179059162,600916
2019-01-179209259069163,600916
2019-01-169149319149162,100916
2019-01-159189188999155,500915
2019-01-118439208439203,600920
2019-01-108408468258432,500843
2019-01-09840840839840600840
2019-01-08---825-825
2019-01-07827836825825500825
2019-01-04782819782819900819

分割・併合履歴 : なし