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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/12/28 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 |
| 1995/12/27 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 |
| 1995/12/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/12/25 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1995/12/22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1995/12/21 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 |
| 1995/12/20 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1995/12/19 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 |
| 1995/12/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1995/12/13 | 1,100 | 1,130 | 1,100 | 1,120 | 6,000 |
| 1995/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1995/12/07 | 1,090 | 1,090 | 1,080 | 1,080 | 18,000 |
| 1995/12/06 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 |
| 1995/12/05 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1995/12/04 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1995/12/01 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1995/11/30 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1995/11/29 | 1,070 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1995/11/28 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1995/11/27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/11/24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/11/16 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 |
| 1995/11/15 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 |
| 1995/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 101,000 |
| 1995/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/11/10 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1995/11/09 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1995/11/08 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1995/11/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/11/06 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1995/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/10/30 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1995/10/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/10/25 | 1,110 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1995/10/24 | 1,100 | 1,130 | 1,100 | 1,130 | 16,000 |
| 1995/10/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/10/20 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1995/10/19 | 1,120 | 1,120 | 1,100 | 1,120 | 31,000 |
| 1995/10/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/10/17 | 1,100 | 1,130 | 1,100 | 1,130 | 83,000 |
| 1995/10/16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/10/13 | 1,120 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1995/10/12 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1995/10/11 | 1,100 | 1,150 | 1,100 | 1,100 | 17,000 |
| 1995/10/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1995/10/04 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 |
| 1995/10/03 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1995/10/02 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1995/09/29 | 1,040 | 1,040 | 1,030 | 1,030 | 24,000 |
| 1995/09/28 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1995/09/25 | 1,050 | 1,050 | 1,020 | 1,030 | 4,000 |
| 1995/09/22 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1995/09/21 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1995/09/19 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1995/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1995/09/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1995/09/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/09/08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1995/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1995/09/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1995/08/31 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1995/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1995/08/25 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1995/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1995/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1995/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1995/08/16 | 975 | 1,000 | 975 | 1,000 | 16,000 |
| 1995/08/15 | 955 | 955 | 955 | 955 | 5,000 |
| 1995/08/14 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/08/08 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/08/03 | 980 | 980 | 970 | 970 | 11,000 |
| 1995/08/01 | 971 | 971 | 970 | 970 | 52,000 |
| 1995/07/31 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/07/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/07/27 | 975 | 975 | 965 | 965 | 6,000 |
| 1995/07/25 | 985 | 985 | 985 | 985 | 2,000 |
| 1995/07/24 | 975 | 975 | 975 | 975 | 2,000 |
| 1995/07/21 | 965 | 975 | 965 | 975 | 2,000 |
| 1995/07/19 | 975 | 975 | 965 | 965 | 6,000 |
| 1995/07/18 | 975 | 985 | 975 | 985 | 7,000 |
| 1995/07/17 | 954 | 956 | 954 | 956 | 59,000 |
| 1995/07/14 | 927 | 927 | 927 | 927 | 8,000 |
| 1995/07/13 | 926 | 945 | 926 | 945 | 14,000 |
| 1995/07/12 | 910 | 925 | 910 | 925 | 2,000 |
| 1995/07/11 | 901 | 901 | 901 | 901 | 5,000 |
| 1995/07/10 | 905 | 906 | 901 | 901 | 103,000 |
| 1995/07/07 | 875 | 875 | 875 | 875 | 6,000 |
| 1995/07/06 | 875 | 875 | 875 | 875 | 5,000 |
| 1995/07/05 | 875 | 875 | 875 | 875 | 2,000 |
| 1995/06/30 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/06/28 | 870 | 890 | 870 | 890 | 5,000 |
| 1995/06/26 | 842 | 842 | 842 | 842 | 1,000 |
| 1995/06/23 | 830 | 830 | 830 | 830 | 20,000 |
| 1995/06/20 | 826 | 830 | 825 | 825 | 133,000 |
| 1995/06/19 | 827 | 827 | 827 | 827 | 2,000 |
| 1995/06/16 | 820 | 820 | 820 | 820 | 7,000 |
| 1995/06/14 | 820 | 820 | 820 | 820 | 11,000 |
| 1995/06/13 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/12 | 821 | 821 | 821 | 821 | 3,000 |
| 1995/06/09 | 820 | 820 | 820 | 820 | 9,000 |
| 1995/06/08 | 835 | 835 | 830 | 830 | 21,000 |
| 1995/06/07 | 830 | 835 | 830 | 835 | 8,000 |
| 1995/06/06 | 830 | 830 | 830 | 830 | 10,000 |
| 1995/06/05 | 830 | 830 | 830 | 830 | 8,000 |
| 1995/06/02 | 830 | 830 | 830 | 830 | 12,000 |
| 1995/06/01 | 840 | 840 | 810 | 820 | 17,000 |
| 1995/05/31 | 850 | 850 | 850 | 850 | 11,000 |
| 1995/05/30 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/05/29 | 860 | 860 | 860 | 860 | 27,000 |
| 1995/05/26 | 899 | 899 | 889 | 890 | 93,000 |
| 1995/05/25 | 924 | 924 | 914 | 914 | 15,000 |
| 1995/05/24 | 924 | 924 | 924 | 924 | 5,000 |
| 1995/05/23 | 944 | 944 | 944 | 944 | 2,000 |
| 1995/05/22 | 944 | 944 | 944 | 944 | 2,000 |
| 1995/05/19 | 944 | 944 | 944 | 944 | 2,000 |
| 1995/05/18 | 960 | 960 | 950 | 950 | 9,000 |
| 1995/05/17 | 970 | 970 | 962 | 962 | 3,000 |
| 1995/05/16 | 970 | 970 | 970 | 970 | 13,000 |
| 1995/05/15 | 970 | 970 | 970 | 970 | 7,000 |
| 1995/05/12 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/05/11 | 978 | 978 | 978 | 978 | 1,000 |
| 1995/05/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/05/08 | 970 | 980 | 970 | 980 | 2,000 |
| 1995/04/28 | 971 | 971 | 971 | 971 | 1,000 |
| 1995/04/27 | 961 | 961 | 961 | 961 | 2,000 |
| 1995/04/25 | 975 | 975 | 960 | 960 | 16,000 |
| 1995/04/24 | 970 | 970 | 966 | 970 | 16,000 |
| 1995/04/21 | 959 | 972 | 959 | 966 | 33,000 |
| 1995/04/19 | 960 | 960 | 960 | 960 | 10,000 |
| 1995/04/18 | 962 | 962 | 961 | 961 | 6,000 |
| 1995/04/14 | 952 | 952 | 950 | 950 | 4,000 |
| 1995/04/12 | 951 | 951 | 951 | 951 | 3,000 |
| 1995/04/10 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/03/29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 1,090 | 1,150 | 1,090 | 1,150 | 12,000 |
| 1995/03/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/03/23 | 1,130 | 1,130 | 1,130 | 1,130 | 37,000 |
| 1995/03/22 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1995/03/20 | 1,160 | 1,160 | 1,160 | 1,160 | 39,000 |
| 1995/03/17 | 1,190 | 1,190 | 1,160 | 1,160 | 25,000 |
| 1995/03/16 | 1,220 | 1,220 | 1,190 | 1,190 | 10,000 |
| 1995/03/15 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 |
| 1995/03/13 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 |
| 1995/03/10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1995/03/09 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1995/03/08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1995/03/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/03/03 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1995/03/02 | 1,130 | 1,170 | 1,130 | 1,160 | 11,000 |
| 1995/02/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/02/24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/02/23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1995/02/16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1995/02/15 | 1,250 | 1,270 | 1,250 | 1,260 | 39,000 |
| 1995/02/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/02/10 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 |
| 1995/02/09 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1995/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1995/02/06 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1995/02/01 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 |
| 1995/01/31 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 |
| 1995/01/30 | 1,240 | 1,280 | 1,240 | 1,280 | 8,000 |
| 1995/01/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1995/01/26 | 1,280 | 1,280 | 1,260 | 1,260 | 9,000 |
| 1995/01/25 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1995/01/24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1995/01/20 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 |
| 1995/01/19 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 |
| 1995/01/18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/01/17 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 |
| 1995/01/13 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 |
| 1995/01/12 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 |
| 1995/01/09 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 |
| 1995/01/06 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1995/01/05 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 |