6637 寺崎電気産業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,109	1,151	1,103	1,103	9,100	1,103
2020-12-29	1,100	1,120	1,088	1,120	5,900	1,120
2020-12-28	1,075	1,117	1,075	1,088	3,700	1,088
2020-12-25	1,110	1,113	1,073	1,073	8,500	1,073
2020-12-24	1,072	1,080	1,040	1,080	2,500	1,080
2020-12-23	1,098	1,098	1,063	1,070	2,800	1,070
2020-12-22	1,090	1,100	1,045	1,100	4,800	1,100
2020-12-21	1,157	1,158	1,060	1,060	20,900	1,060
2020-12-18	1,070	1,083	1,060	1,070	20,600	1,070
2020-12-17	1,041	1,080	1,030	1,079	51,700	1,079
2020-12-16	1,032	1,045	1,021	1,041	8,500	1,041
2020-12-15	1,026	1,030	1,025	1,030	1,400	1,030
2020-12-14	1,022	1,035	1,016	1,030	8,900	1,030
2020-12-11	1,020	1,026	1,020	1,020	2,700	1,020
2020-12-10	1,020	1,035	1,015	1,020	3,700	1,020
2020-12-09	1,030	1,030	1,017	1,017	700	1,017
2020-12-08	1,003	1,022	1,003	1,020	2,600	1,020
2020-12-07	1,024	1,029	1,004	1,006	1,500	1,006
2020-12-04	1,031	1,031	1,021	1,021	1,900	1,021
2020-12-03	-	-	-	1,045	-	1,045
2020-12-02	1,037	1,045	1,037	1,045	200	1,045
2020-12-01	1,049	1,049	1,042	1,045	600	1,045
2020-11-30	1,040	1,052	1,036	1,039	1,500	1,039
2020-11-27	1,045	1,050	1,036	1,041	3,700	1,041
2020-11-26	1,007	1,045	1,007	1,045	2,000	1,045
2020-11-25	1,040	1,040	1,025	1,025	4,200	1,025
2020-11-24	1,006	1,024	1,006	1,024	1,800	1,024
2020-11-20	1,012	1,013	1,005	1,005	3,200	1,005
2020-11-19	1,005	1,013	1,002	1,013	1,100	1,013
2020-11-18	1,002	1,002	995	995	1,900	995
2020-11-17	1,000	1,015	998	1,002	3,000	1,002
2020-11-16	1,000	1,001	999	1,000	3,600	1,000
2020-11-13	1,012	1,012	1,001	1,008	1,300	1,008
2020-11-12	1,020	1,024	1,012	1,012	3,200	1,012
2020-11-11	1,020	1,020	1,020	1,020	1,500	1,020
2020-11-10	1,024	1,028	1,023	1,028	1,200	1,028
2020-11-09	993	1,024	993	1,024	10,700	1,024
2020-11-06	1,011	1,023	1,001	1,023	900	1,023
2020-11-05	1,010	1,023	1,006	1,023	5,000	1,023
2020-11-04	991	997	989	995	1,300	995
2020-11-02	985	985	985	985	100	985
2020-10-30	971	989	971	985	1,400	985
2020-10-29	981	989	981	985	1,500	985
2020-10-28	992	992	989	989	700	989
2020-10-27	965	993	965	993	5,700	993
2020-10-26	1,002	1,002	992	992	4,700	992
2020-10-23	983	994	983	987	2,300	987
2020-10-22	1,020	1,020	983	983	6,500	983
2020-10-21	996	1,010	994	1,001	1,500	1,001
2020-10-20	991	1,010	990	996	2,500	996
2020-10-19	1,010	1,020	990	1,016	6,700	1,016
2020-10-16	1,032	1,060	1,014	1,022	2,900	1,022
2020-10-15	1,054	1,054	1,034	1,034	1,200	1,034
2020-10-14	1,040	1,040	1,031	1,032	2,400	1,032
2020-10-13	1,045	1,045	1,025	1,031	4,200	1,031
2020-10-12	1,040	1,040	1,019	1,024	2,400	1,024
2020-10-09	1,021	1,031	1,011	1,017	2,900	1,017
2020-10-08	1,041	1,041	1,011	1,020	6,000	1,020
2020-10-07	999	1,009	994	996	4,800	996
2020-10-06	993	1,014	989	999	6,100	999
2020-10-05	988	992	972	990	7,500	990
2020-10-02	990	990	952	987	3,700	987
2020-09-30	979	1,010	977	990	10,400	990
2020-09-29	976	985	974	984	8,700	984
2020-09-28	972	986	971	978	3,700	978
2020-09-25	965	974	963	972	7,100	972
2020-09-24	975	975	965	965	3,100	965
2020-09-23	991	1,001	967	970	19,200	970
2020-09-18	980	997	980	990	3,700	990
2020-09-17	977	992	977	979	500	979
2020-09-16	972	998	972	977	4,500	977
2020-09-15	978	978	967	971	4,200	971
2020-09-14	971	983	970	976	3,100	976
2020-09-11	980	981	971	971	1,900	971
2020-09-10	989	992	979	980	2,800	980
2020-09-09	991	1,005	986	992	800	992
2020-09-08	1,011	1,011	984	991	1,700	991
2020-09-07	1,026	1,080	1,011	1,011	1,700	1,011
2020-09-04	1,040	1,044	1,035	1,035	1,100	1,035
2020-09-03	1,040	1,049	1,040	1,049	200	1,049
2020-09-02	1,052	1,052	1,052	1,052	100	1,052
2020-09-01	1,069	1,069	1,052	1,052	200	1,052
2020-08-31	1,031	1,064	1,031	1,064	500	1,064
2020-08-28	1,032	1,040	1,030	1,036	600	1,036
2020-08-27	1,054	1,054	1,040	1,051	1,700	1,051
2020-08-26	1,073	1,073	1,039	1,054	1,100	1,054
2020-08-25	1,070	1,074	1,010	1,073	4,600	1,073
2020-08-24	1,057	1,072	1,057	1,069	1,900	1,069
2020-08-21	1,087	1,087	1,066	1,068	800	1,068
2020-08-20	1,088	1,088	1,058	1,058	2,700	1,058
2020-08-19	1,060	1,076	1,060	1,076	1,900	1,076
2020-08-18	1,043	1,070	1,043	1,063	2,400	1,063
2020-08-17	1,044	1,088	1,042	1,053	2,900	1,053
2020-08-14	1,049	1,118	1,049	1,104	2,800	1,104
2020-08-13	1,081	1,140	1,041	1,134	21,500	1,134
2020-08-12	990	993	980	990	2,700	990
2020-08-11	1,005	1,005	960	960	600	960
2020-08-07	960	960	960	960	1,100	960
2020-08-06	960	965	950	950	2,600	950
2020-08-05	970	970	960	960	600	960
2020-08-04	1,027	1,027	1,027	1,027	100	1,027
2020-08-03	967	990	967	975	1,700	975
2020-07-31	1,001	1,001	967	967	2,100	967
2020-07-30	1,040	1,040	1,010	1,011	900	1,011
2020-07-29	1,073	1,074	1,040	1,040	1,100	1,040
2020-07-28	1,103	1,103	1,103	1,103	100	1,103
2020-07-27	1,169	1,169	1,105	1,105	9,900	1,105
2020-07-22	1,152	1,159	1,152	1,159	1,900	1,159
2020-07-21	1,156	1,161	1,150	1,159	2,600	1,159
2020-07-20	1,165	1,165	1,137	1,156	9,500	1,156
2020-07-17	1,165	1,180	1,160	1,165	7,000	1,165
2020-07-16	1,165	1,175	1,120	1,160	7,800	1,160
2020-07-15	1,031	1,170	1,031	1,168	7,400	1,168
2020-07-14	1,019	1,049	1,017	1,020	1,500	1,020
2020-07-13	1,020	1,049	1,011	1,019	2,200	1,019
2020-07-10	976	1,020	976	1,018	1,800	1,018
2020-07-09	982	1,006	982	1,006	2,200	1,006
2020-07-08	986	1,003	968	969	2,500	969
2020-07-07	-	-	-	1,016	-	1,016
2020-07-06	1,001	1,023	1,000	1,016	1,700	1,016
2020-07-03	1,038	1,038	1,007	1,015	900	1,015
2020-07-02	1,040	1,070	965	1,055	1,000	1,055
2020-07-01	1,055	1,055	1,040	1,040	2,200	1,040
2020-06-30	1,093	1,093	1,032	1,050	3,800	1,050
2020-06-29	1,062	1,090	1,062	1,063	1,500	1,063
2020-06-26	1,117	1,117	1,041	1,074	5,300	1,074
2020-06-25	1,130	1,140	1,117	1,117	6,200	1,117
2020-06-24	1,125	1,129	1,113	1,124	3,500	1,124
2020-06-23	1,079	1,120	1,079	1,115	7,700	1,115
2020-06-22	1,044	1,090	1,044	1,090	7,000	1,090
2020-06-19	1,040	1,058	1,035	1,058	6,100	1,058
2020-06-18	1,035	1,063	1,035	1,063	2,200	1,063
2020-06-17	1,047	1,059	997	1,028	5,100	1,028
2020-06-16	1,032	1,045	1,018	1,030	3,300	1,030
2020-06-15	1,060	1,060	1,018	1,018	5,300	1,018
2020-06-12	1,026	1,040	1,015	1,030	1,800	1,030
2020-06-11	1,062	1,082	1,062	1,064	2,700	1,064
2020-06-10	1,022	1,050	1,019	1,040	1,400	1,040
2020-06-09	1,001	1,037	1,001	1,024	1,800	1,024
2020-06-08	1,017	1,017	1,005	1,005	600	1,005
2020-06-05	1,014	1,024	1,014	1,024	1,900	1,024
2020-06-04	1,049	1,049	1,031	1,044	300	1,044
2020-06-03	1,001	1,030	1,001	1,019	2,400	1,019
2020-06-02	1,064	1,064	1,009	1,009	1,500	1,009
2020-06-01	1,056	1,056	972	1,035	2,400	1,035
2020-05-29	1,097	1,097	1,068	1,068	200	1,068
2020-05-28	1,070	1,110	1,051	1,079	7,800	1,079
2020-05-27	1,082	1,082	1,047	1,047	800	1,047
2020-05-26	1,080	1,081	998	1,066	1,800	1,066
2020-05-25	1,069	1,080	1,066	1,080	3,200	1,080
2020-05-22	1,030	1,069	1,020	1,069	6,800	1,069
2020-05-21	972	1,034	972	1,025	2,100	1,025
2020-05-20	971	971	969	970	2,100	970
2020-05-19	959	978	951	971	2,600	971
2020-05-18	933	960	933	955	900	955
2020-05-15	932	938	908	926	4,500	926
2020-05-14	-	-	-	922	-	922
2020-05-13	902	922	902	922	1,200	922
2020-05-12	-	-	-	968	-	968
2020-05-11	911	968	911	968	1,500	968
2020-05-08	-	-	-	911	-	911
2020-05-07	911	911	896	911	400	911
2020-05-01	-	-	-	911	-	911
2020-04-30	915	922	904	911	1,200	911
2020-04-28	910	940	905	930	900	930
2020-04-27	922	925	908	925	4,200	925
2020-04-24	920	938	919	922	1,800	922
2020-04-23	913	927	912	920	6,000	920
2020-04-22	951	1,111	950	973	11,600	973
2020-04-21	905	961	905	961	2,000	961
2020-04-20	888	904	888	904	2,300	904
2020-04-17	870	900	870	880	1,000	880
2020-04-16	840	850	840	850	200	850
2020-04-15	831	843	828	839	1,700	839
2020-04-14	807	831	807	831	200	831
2020-04-13	831	831	819	820	800	820
2020-04-10	811	818	811	818	500	818
2020-04-09	781	811	781	811	400	811
2020-04-08	807	807	807	807	300	807
2020-04-07	802	810	802	805	700	805
2020-04-06	-	-	-	802	-	802
2020-04-03	810	810	802	802	200	802
2020-04-02	820	820	820	820	300	820
2020-04-01	830	850	830	850	400	850
2020-03-31	860	860	830	830	1,200	830
2020-03-30	859	861	859	861	800	861
2020-03-27	909	909	885	905	3,000	905
2020-03-26	858	888	858	882	1,400	882
2020-03-25	922	922	892	918	4,200	918
2020-03-24	850	864	830	854	5,900	854
2020-03-23	855	870	810	828	9,000	828
2020-03-19	828	834	822	831	4,300	831
2020-03-18	780	783	780	783	400	783
2020-03-17	761	784	761	784	1,500	784
2020-03-16	790	807	787	787	4,400	787
2020-03-13	778	782	748	777	11,400	777
2020-03-12	873	898	873	898	800	898
2020-03-11	842	866	820	828	3,000	828
2020-03-10	853	872	822	872	1,200	872
2020-03-09	930	933	855	864	4,000	864
2020-03-06	999	999	949	950	9,200	950
2020-03-05	-	-	-	999	-	999
2020-03-04	1,002	1,002	994	999	3,600	999
2020-03-03	1,003	1,023	997	1,003	13,300	1,003
2020-03-02	957	994	940	994	6,400	994
2020-02-28	1,000	1,024	944	997	23,500	997
2020-02-27	1,118	1,118	1,002	1,027	36,100	1,027
2020-02-26	1,142	1,150	1,117	1,134	3,800	1,134
2020-02-25	1,196	1,196	1,104	1,189	5,300	1,189
2020-02-21	1,165	1,208	1,165	1,197	4,200	1,197
2020-02-20	1,150	1,150	1,131	1,140	4,100	1,140
2020-02-19	1,145	1,149	1,145	1,149	1,000	1,149
2020-02-18	1,170	1,170	1,125	1,145	2,200	1,145
2020-02-17	1,182	1,182	1,138	1,170	2,000	1,170
2020-02-14	1,193	1,193	1,162	1,171	4,800	1,171
2020-02-13	1,085	1,110	1,083	1,095	1,200	1,095
2020-02-12	1,115	1,115	1,085	1,085	2,400	1,085
2020-02-10	1,140	1,140	1,088	1,115	1,800	1,115
2020-02-07	1,086	1,087	1,056	1,080	1,400	1,080
2020-02-06	1,080	1,086	1,070	1,086	1,900	1,086
2020-02-05	1,038	1,062	1,038	1,060	1,600	1,060
2020-02-04	1,050	1,055	993	1,028	14,300	1,028
2020-02-03	1,009	1,055	1,009	1,050	3,400	1,050
2020-01-31	1,035	1,042	1,020	1,039	6,100	1,039
2020-01-30	1,089	1,101	1,038	1,065	6,900	1,065
2020-01-29	1,085	1,099	1,085	1,090	1,800	1,090
2020-01-28	1,081	1,111	1,074	1,084	4,300	1,084
2020-01-27	1,080	1,101	1,037	1,101	11,900	1,101
2020-01-24	1,140	1,143	1,115	1,140	8,100	1,140
2020-01-23	1,141	1,141	1,135	1,139	1,700	1,139
2020-01-22	1,141	1,145	1,141	1,141	1,300	1,141
2020-01-21	1,170	1,170	1,140	1,141	1,000	1,141
2020-01-20	1,177	1,191	1,126	1,140	10,400	1,140
2020-01-17	1,184	1,220	1,184	1,205	3,300	1,205
2020-01-16	1,180	1,189	1,176	1,183	3,000	1,183
2020-01-15	1,190	1,190	1,162	1,176	600	1,176
2020-01-14	1,131	1,187	1,131	1,160	2,200	1,160
2020-01-10	1,126	1,141	1,126	1,131	1,100	1,131
2020-01-09	1,123	1,163	1,123	1,126	2,600	1,126
2020-01-08	1,170	1,170	1,104	1,153	2,600	1,153
2020-01-07	1,191	1,191	1,111	1,170	1,600	1,170
2020-01-06	1,187	1,201	1,184	1,187	800	1,187

分割・併合履歴：なし