寺岡製作所(4987)の株価時系列情報
寺岡製作所(4987)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/28 | 990 | 990 | 990 | 990 | 10,000 |
| 1993/12/24 | 990 | 990 | 990 | 990 | 4,000 |
| 1993/12/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/12/17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1993/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1993/12/09 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1993/12/08 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1993/12/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/12/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/11/30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/11/29 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1993/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1993/11/25 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1993/11/24 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1993/11/22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1993/11/19 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1993/11/18 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1993/11/17 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 1993/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1993/11/12 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1993/11/11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/11/10 | 1,040 | 1,040 | 1,020 | 1,040 | 31,000 |
| 1993/11/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/11/08 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1993/11/05 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1993/11/04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/11/01 | 1,060 | 1,070 | 1,040 | 1,060 | 29,000 |
| 1993/10/29 | 1,060 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1993/10/28 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1993/10/27 | 1,040 | 1,050 | 1,030 | 1,030 | 151,000 |
| 1993/10/26 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 |
| 1993/10/25 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1993/10/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/10/20 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 |
| 1993/10/19 | 1,220 | 1,240 | 1,180 | 1,180 | 28,000 |
| 1993/10/18 | 1,180 | 1,220 | 1,160 | 1,220 | 137,000 |
| 1993/10/15 | 1,120 | 1,190 | 1,120 | 1,160 | 122,000 |
| 1993/10/14 | 1,040 | 1,100 | 1,040 | 1,100 | 68,000 |
| 1993/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/10/12 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1993/10/08 | 1,010 | 1,060 | 1,010 | 1,060 | 11,000 |
| 1993/10/07 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 1993/10/06 | 995 | 995 | 995 | 995 | 1,000 |
| 1993/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/09/30 | 980 | 1,000 | 980 | 1,000 | 27,000 |
| 1993/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/09/22 | 999 | 999 | 999 | 999 | 1,000 |
| 1993/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/09/20 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1993/09/17 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1993/09/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/09/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/09/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/09/08 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
| 1993/09/07 | 1,070 | 1,100 | 1,060 | 1,080 | 16,000 |
| 1993/09/03 | 1,050 | 1,100 | 1,050 | 1,070 | 19,000 |
| 1993/09/02 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1993/09/01 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 |
| 1993/08/31 | 999 | 1,050 | 999 | 1,040 | 14,000 |
| 1993/08/30 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1993/08/27 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1993/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/08/25 | 1,020 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1993/08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/08/18 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1993/08/17 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1993/08/16 | 1,000 | 1,000 | 990 | 1,000 | 10,000 |
| 1993/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/08/12 | 980 | 1,020 | 980 | 1,000 | 37,000 |
| 1993/08/10 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1993/08/09 | 985 | 985 | 985 | 985 | 2,000 |
| 1993/08/05 | 971 | 971 | 970 | 970 | 3,000 |
| 1993/08/04 | 975 | 975 | 970 | 970 | 3,000 |
| 1993/08/03 | 960 | 970 | 955 | 970 | 22,000 |
| 1993/08/02 | 950 | 970 | 940 | 970 | 10,000 |
| 1993/07/29 | 960 | 960 | 960 | 960 | 4,000 |
| 1993/07/28 | 960 | 960 | 960 | 960 | 2,000 |
| 1993/07/27 | 979 | 979 | 979 | 979 | 1,000 |
| 1993/07/26 | 980 | 980 | 980 | 980 | 21,000 |
| 1993/07/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/07/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/07/21 | 990 | 990 | 990 | 990 | 6,000 |
| 1993/07/19 | 990 | 990 | 990 | 990 | 17,000 |
| 1993/07/16 | 990 | 990 | 990 | 990 | 1,000 |
| 1993/07/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/07/09 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1993/07/08 | 990 | 990 | 990 | 990 | 6,000 |
| 1993/07/07 | 970 | 980 | 970 | 980 | 3,000 |
| 1993/07/06 | 985 | 985 | 980 | 980 | 5,000 |
| 1993/07/05 | 970 | 970 | 965 | 967 | 12,000 |
| 1993/07/02 | 969 | 970 | 969 | 970 | 2,000 |
| 1993/07/01 | 950 | 968 | 950 | 968 | 3,000 |
| 1993/06/29 | 950 | 960 | 950 | 960 | 12,000 |
| 1993/06/28 | 930 | 930 | 930 | 930 | 7,000 |
| 1993/06/25 | 930 | 930 | 921 | 921 | 6,000 |
| 1993/06/24 | 921 | 921 | 921 | 921 | 2,000 |
| 1993/06/23 | 911 | 911 | 911 | 911 | 3,000 |
| 1993/06/22 | 911 | 911 | 911 | 911 | 9,000 |
| 1993/06/21 | 915 | 915 | 911 | 911 | 11,000 |
| 1993/06/18 | 912 | 912 | 912 | 912 | 1,000 |
| 1993/06/17 | 935 | 940 | 911 | 911 | 24,000 |
| 1993/06/15 | 997 | 1,000 | 975 | 975 | 16,000 |
| 1993/06/14 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 1993/06/11 | 980 | 1,000 | 980 | 995 | 9,000 |
| 1993/06/10 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 1993/06/08 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 |
| 1993/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/06/04 | 1,040 | 1,070 | 1,040 | 1,060 | 23,000 |
| 1993/06/03 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1993/06/02 | 1,030 | 1,030 | 1,020 | 1,030 | 25,000 |
| 1993/06/01 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 |
| 1993/05/31 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 |
| 1993/05/28 | 1,000 | 1,050 | 1,000 | 1,050 | 43,000 |
| 1993/05/27 | 970 | 1,000 | 970 | 1,000 | 28,000 |
| 1993/05/26 | 970 | 970 | 961 | 970 | 23,000 |
| 1993/05/25 | 911 | 950 | 911 | 950 | 15,000 |
| 1993/05/24 | 900 | 901 | 900 | 901 | 6,000 |
| 1993/05/21 | 897 | 900 | 897 | 897 | 4,000 |
| 1993/05/20 | 897 | 900 | 897 | 900 | 12,000 |
| 1993/05/19 | 900 | 900 | 897 | 897 | 7,000 |
| 1993/05/18 | 899 | 910 | 899 | 910 | 16,000 |
| 1993/05/17 | 892 | 892 | 892 | 892 | 6,000 |
| 1993/05/14 | 885 | 890 | 885 | 890 | 10,000 |
| 1993/05/13 | 890 | 905 | 890 | 891 | 62,000 |
| 1993/05/12 | 886 | 893 | 885 | 893 | 55,000 |
| 1993/05/11 | 870 | 882 | 865 | 882 | 93,000 |
| 1993/05/10 | 866 | 870 | 865 | 865 | 20,000 |
| 1993/05/07 | 850 | 856 | 850 | 856 | 57,000 |
| 1993/05/06 | 845 | 845 | 844 | 844 | 4,000 |
| 1993/04/30 | 816 | 835 | 815 | 835 | 18,000 |
| 1993/04/28 | 815 | 815 | 815 | 815 | 8,000 |
| 1993/04/27 | 813 | 813 | 813 | 813 | 10,000 |
| 1993/04/26 | 805 | 813 | 805 | 813 | 17,000 |
| 1993/04/23 | 804 | 805 | 795 | 805 | 15,000 |
| 1993/04/22 | 805 | 810 | 802 | 810 | 26,000 |
| 1993/04/21 | 800 | 800 | 795 | 795 | 12,000 |
| 1993/04/19 | 817 | 821 | 810 | 810 | 40,000 |
| 1993/04/16 | 818 | 818 | 810 | 817 | 44,000 |
| 1993/04/15 | 795 | 805 | 790 | 805 | 51,000 |
| 1993/04/14 | 770 | 796 | 770 | 786 | 58,000 |
| 1993/04/13 | 751 | 761 | 750 | 760 | 14,000 |
| 1993/04/12 | 769 | 769 | 753 | 753 | 13,000 |
| 1993/04/09 | 742 | 750 | 742 | 749 | 36,000 |
| 1993/04/08 | 740 | 750 | 740 | 740 | 4,000 |
| 1993/04/07 | 725 | 730 | 720 | 730 | 6,000 |
| 1993/04/06 | 725 | 725 | 725 | 725 | 5,000 |
| 1993/04/05 | 725 | 725 | 725 | 725 | 1,000 |
| 1993/04/02 | 716 | 716 | 709 | 710 | 24,000 |
| 1993/04/01 | 733 | 734 | 733 | 733 | 3,000 |
| 1993/03/31 | 739 | 739 | 739 | 739 | 1,000 |
| 1993/03/30 | 738 | 740 | 738 | 740 | 3,000 |
| 1993/03/29 | 711 | 721 | 711 | 721 | 4,000 |
| 1993/03/26 | 705 | 710 | 705 | 710 | 5,000 |
| 1993/03/25 | 710 | 710 | 710 | 710 | 3,000 |
| 1993/03/24 | 703 | 710 | 703 | 710 | 3,000 |
| 1993/03/23 | 703 | 703 | 702 | 702 | 2,000 |
| 1993/03/22 | 715 | 715 | 701 | 701 | 5,000 |
| 1993/03/19 | 716 | 716 | 715 | 715 | 6,000 |
| 1993/03/18 | 700 | 710 | 700 | 710 | 18,000 |
| 1993/03/17 | 690 | 690 | 690 | 690 | 2,000 |
| 1993/03/15 | 690 | 690 | 690 | 690 | 1,000 |
| 1993/03/12 | 689 | 690 | 689 | 690 | 2,000 |
| 1993/03/11 | 680 | 680 | 680 | 680 | 2,000 |
| 1993/03/10 | 690 | 690 | 690 | 690 | 1,000 |
| 1993/03/05 | 689 | 690 | 689 | 690 | 2,000 |
| 1993/03/04 | 690 | 690 | 690 | 690 | 1,000 |
| 1993/03/03 | 679 | 680 | 679 | 680 | 2,000 |
| 1993/03/02 | 651 | 670 | 651 | 670 | 4,000 |
| 1993/03/01 | 651 | 651 | 651 | 651 | 3,000 |
| 1993/02/26 | 680 | 680 | 670 | 670 | 5,000 |
| 1993/02/25 | 694 | 694 | 680 | 680 | 6,000 |
| 1993/02/24 | 680 | 700 | 680 | 700 | 6,000 |
| 1993/02/23 | 689 | 689 | 689 | 689 | 1,000 |
| 1993/02/19 | 710 | 710 | 710 | 710 | 10,000 |
| 1993/02/18 | 700 | 700 | 700 | 700 | 5,000 |
| 1993/02/17 | 690 | 690 | 690 | 690 | 4,000 |
| 1993/02/15 | 702 | 702 | 700 | 700 | 4,000 |
| 1993/02/12 | 711 | 711 | 706 | 707 | 4,000 |
| 1993/02/10 | 718 | 718 | 718 | 718 | 1,000 |
| 1993/02/09 | 700 | 720 | 700 | 719 | 52,000 |
| 1993/02/08 | 699 | 701 | 699 | 700 | 6,000 |
| 1993/02/05 | 690 | 700 | 689 | 699 | 6,000 |
| 1993/02/04 | 695 | 700 | 689 | 689 | 8,000 |
| 1993/02/03 | 694 | 695 | 694 | 695 | 6,000 |
| 1993/02/02 | 679 | 694 | 670 | 694 | 11,000 |
| 1993/02/01 | 680 | 680 | 680 | 680 | 2,000 |
| 1993/01/29 | 669 | 680 | 665 | 680 | 33,000 |
| 1993/01/28 | 629 | 649 | 629 | 649 | 12,000 |
| 1993/01/27 | 630 | 630 | 629 | 629 | 2,000 |
| 1993/01/26 | 630 | 630 | 625 | 625 | 3,000 |
| 1993/01/25 | 610 | 625 | 610 | 625 | 5,000 |
| 1993/01/22 | 601 | 610 | 600 | 600 | 13,000 |
| 1993/01/21 | 635 | 635 | 610 | 610 | 6,000 |
| 1993/01/20 | 630 | 630 | 630 | 630 | 9,000 |
| 1993/01/19 | 635 | 635 | 630 | 630 | 11,000 |
| 1993/01/18 | 630 | 640 | 630 | 630 | 43,000 |
| 1993/01/13 | 630 | 630 | 630 | 630 | 2,000 |
| 1993/01/12 | 640 | 640 | 640 | 640 | 1,000 |
| 1993/01/11 | 640 | 640 | 630 | 630 | 4,000 |
| 1993/01/07 | 641 | 641 | 640 | 640 | 8,000 |
| 1993/01/06 | 640 | 640 | 640 | 640 | 3,000 |