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 |
---|---|---|---|---|---|
1992/12/30 | 640 | 640 | 640 | 640 | 4,000 |
1992/12/29 | 640 | 640 | 639 | 640 | 6,000 |
1992/12/28 | 658 | 658 | 650 | 650 | 2,000 |
1992/12/25 | 684 | 684 | 660 | 660 | 8,000 |
1992/12/24 | 677 | 677 | 674 | 674 | 2,000 |
1992/12/22 | 676 | 685 | 676 | 680 | 17,000 |
1992/12/21 | 666 | 676 | 666 | 676 | 6,000 |
1992/12/18 | 670 | 671 | 656 | 656 | 19,000 |
1992/12/17 | 670 | 680 | 660 | 680 | 29,000 |
1992/12/16 | 680 | 680 | 675 | 675 | 9,000 |
1992/12/15 | 680 | 680 | 675 | 680 | 10,000 |
1992/12/14 | 690 | 690 | 680 | 681 | 7,000 |
1992/12/11 | 680 | 680 | 680 | 680 | 4,000 |
1992/12/10 | 680 | 690 | 680 | 690 | 10,000 |
1992/12/09 | 670 | 670 | 670 | 670 | 4,000 |
1992/12/08 | 670 | 670 | 670 | 670 | 4,000 |
1992/12/07 | 670 | 670 | 670 | 670 | 7,000 |
1992/12/04 | 660 | 670 | 660 | 660 | 3,000 |
1992/12/03 | 650 | 660 | 650 | 660 | 7,000 |
1992/12/02 | 645 | 650 | 645 | 650 | 26,000 |
1992/12/01 | 650 | 650 | 645 | 650 | 8,000 |
1992/11/30 | 640 | 641 | 630 | 640 | 18,000 |
1992/11/27 | 631 | 635 | 625 | 635 | 37,000 |
1992/11/26 | 626 | 635 | 625 | 630 | 11,000 |
1992/11/25 | 640 | 640 | 636 | 636 | 36,000 |
1992/11/24 | 649 | 649 | 640 | 640 | 7,000 |
1992/11/20 | 654 | 654 | 650 | 650 | 10,000 |
1992/11/19 | 641 | 660 | 641 | 652 | 111,000 |
1992/11/18 | 644 | 645 | 635 | 640 | 21,000 |
1992/11/17 | 644 | 645 | 644 | 645 | 21,000 |
1992/11/16 | 641 | 647 | 640 | 647 | 8,000 |
1992/11/13 | 675 | 675 | 640 | 640 | 16,000 |
1992/11/12 | 678 | 678 | 677 | 677 | 3,000 |
1992/11/11 | 681 | 687 | 677 | 678 | 11,000 |
1992/11/10 | 686 | 686 | 671 | 671 | 20,000 |
1992/11/09 | 730 | 730 | 720 | 723 | 66,000 |
1992/11/06 | 749 | 750 | 720 | 720 | 62,000 |
1992/11/05 | 688 | 739 | 688 | 739 | 118,000 |
1992/11/04 | 678 | 678 | 678 | 678 | 1,000 |
1992/11/02 | 678 | 678 | 678 | 678 | 35,000 |
1992/10/30 | 679 | 679 | 679 | 679 | 1,000 |
1992/10/29 | 680 | 680 | 680 | 680 | 3,000 |
1992/10/28 | 686 | 686 | 681 | 682 | 78,000 |
1992/10/26 | 696 | 696 | 696 | 696 | 1,000 |
1992/10/23 | 681 | 681 | 681 | 681 | 2,000 |
1992/10/19 | 682 | 682 | 680 | 680 | 25,000 |
1992/10/15 | 680 | 682 | 680 | 682 | 10,000 |
1992/10/14 | 680 | 680 | 680 | 680 | 10,000 |
1992/10/13 | 680 | 680 | 680 | 680 | 1,000 |
1992/10/12 | 681 | 681 | 681 | 681 | 2,000 |
1992/10/07 | 719 | 719 | 719 | 719 | 1,000 |
1992/09/28 | 720 | 720 | 720 | 720 | 1,000 |
1992/09/25 | 720 | 721 | 720 | 720 | 4,000 |
1992/09/24 | 729 | 729 | 729 | 729 | 2,000 |
1992/09/22 | 719 | 719 | 719 | 719 | 7,000 |
1992/09/21 | 720 | 720 | 720 | 720 | 7,000 |
1992/09/18 | 710 | 720 | 710 | 720 | 2,000 |
1992/09/17 | 700 | 710 | 700 | 710 | 14,000 |
1992/09/16 | 720 | 720 | 700 | 700 | 5,000 |
1992/09/14 | 720 | 720 | 720 | 720 | 1,000 |
1992/09/11 | 730 | 731 | 730 | 730 | 3,000 |
1992/09/10 | 730 | 730 | 730 | 730 | 1,000 |
1992/09/08 | 730 | 730 | 730 | 730 | 7,000 |
1992/09/04 | 719 | 719 | 719 | 719 | 6,000 |
1992/09/03 | 729 | 729 | 729 | 729 | 3,000 |
1992/09/01 | 760 | 760 | 759 | 759 | 6,000 |
1992/08/31 | 731 | 750 | 731 | 750 | 5,000 |
1992/08/28 | 700 | 720 | 699 | 720 | 11,000 |
1992/08/27 | 700 | 700 | 700 | 700 | 16,000 |
1992/08/26 | 695 | 700 | 695 | 695 | 3,000 |
1992/08/25 | 658 | 690 | 658 | 685 | 32,000 |
1992/08/24 | 648 | 648 | 648 | 648 | 3,000 |
1992/08/21 | 599 | 630 | 599 | 630 | 9,000 |
1992/08/20 | 591 | 601 | 590 | 600 | 43,000 |
1992/08/19 | 619 | 619 | 600 | 601 | 7,000 |
1992/08/18 | 630 | 630 | 630 | 630 | 3,000 |
1992/08/17 | 630 | 630 | 630 | 630 | 24,000 |
1992/08/12 | 630 | 630 | 630 | 630 | 1,000 |
1992/08/11 | 649 | 649 | 649 | 649 | 1,000 |
1992/08/04 | 690 | 690 | 690 | 690 | 5,000 |
1992/08/03 | 690 | 690 | 690 | 690 | 2,000 |
1992/07/27 | 745 | 745 | 745 | 745 | 6,000 |
1992/07/24 | 748 | 748 | 745 | 748 | 9,000 |
1992/07/23 | 750 | 750 | 740 | 748 | 8,000 |
1992/07/20 | 759 | 759 | 759 | 759 | 7,000 |
1992/07/17 | 759 | 759 | 759 | 759 | 14,000 |
1992/07/15 | 750 | 750 | 750 | 750 | 1,000 |
1992/07/14 | 751 | 751 | 750 | 750 | 3,000 |
1992/07/09 | 769 | 769 | 759 | 759 | 2,000 |
1992/07/08 | 753 | 770 | 752 | 770 | 13,000 |
1992/07/07 | 756 | 756 | 746 | 755 | 18,000 |
1992/07/06 | 746 | 749 | 742 | 746 | 26,000 |
1992/07/03 | 720 | 736 | 720 | 736 | 42,000 |
1992/07/02 | 700 | 711 | 700 | 701 | 47,000 |
1992/07/01 | 690 | 695 | 690 | 690 | 32,000 |
1992/06/30 | 700 | 700 | 680 | 690 | 19,000 |
1992/06/29 | 700 | 701 | 700 | 701 | 6,000 |
1992/06/26 | 700 | 700 | 700 | 700 | 6,000 |
1992/06/25 | 730 | 730 | 724 | 724 | 5,000 |
1992/06/24 | 730 | 730 | 730 | 730 | 2,000 |
1992/06/18 | 800 | 800 | 790 | 790 | 15,000 |
1992/06/17 | 800 | 800 | 800 | 800 | 8,000 |
1992/06/09 | 800 | 800 | 800 | 800 | 1,000 |
1992/06/02 | 810 | 810 | 810 | 810 | 3,000 |
1992/05/28 | 820 | 820 | 820 | 820 | 3,000 |
1992/05/26 | 820 | 820 | 820 | 820 | 2,000 |
1992/05/25 | 821 | 821 | 821 | 821 | 2,000 |
1992/05/22 | 820 | 820 | 801 | 801 | 3,000 |
1992/05/20 | 840 | 840 | 840 | 840 | 3,000 |
1992/05/19 | 840 | 840 | 840 | 840 | 22,000 |
1992/05/18 | 830 | 830 | 830 | 830 | 1,000 |
1992/05/15 | 840 | 840 | 825 | 825 | 14,000 |
1992/05/14 | 839 | 839 | 820 | 830 | 20,000 |
1992/05/13 | 831 | 831 | 831 | 831 | 1,000 |
1992/05/11 | 839 | 839 | 820 | 820 | 7,000 |
1992/05/07 | 820 | 820 | 820 | 820 | 1,000 |
1992/05/06 | 820 | 820 | 820 | 820 | 2,000 |
1992/05/01 | 820 | 820 | 820 | 820 | 1,000 |
1992/04/30 | 800 | 800 | 800 | 800 | 2,000 |
1992/04/27 | 776 | 776 | 776 | 776 | 11,000 |
1992/04/23 | 766 | 766 | 766 | 766 | 3,000 |
1992/04/21 | 766 | 766 | 766 | 766 | 5,000 |
1992/04/20 | 766 | 766 | 766 | 766 | 1,000 |
1992/04/15 | 751 | 751 | 751 | 751 | 1,000 |
1992/04/10 | 750 | 750 | 750 | 750 | 4,000 |
1992/04/07 | 750 | 750 | 750 | 750 | 3,000 |
1992/04/06 | 750 | 750 | 750 | 750 | 7,000 |
1992/04/03 | 780 | 780 | 780 | 780 | 1,000 |
1992/04/02 | 791 | 791 | 791 | 791 | 10,000 |
1992/03/30 | 810 | 811 | 810 | 811 | 2,000 |
1992/03/27 | 830 | 830 | 820 | 820 | 3,000 |
1992/03/26 | 840 | 840 | 840 | 840 | 2,000 |
1992/03/25 | 839 | 839 | 839 | 839 | 1,000 |
1992/03/24 | 830 | 840 | 830 | 840 | 3,000 |
1992/03/23 | 840 | 840 | 840 | 840 | 4,000 |
1992/03/19 | 840 | 840 | 840 | 840 | 2,000 |
1992/03/18 | 850 | 850 | 850 | 850 | 16,000 |
1992/03/17 | 850 | 850 | 850 | 850 | 23,000 |
1992/03/16 | 850 | 850 | 850 | 850 | 2,000 |
1992/03/13 | 850 | 850 | 850 | 850 | 5,000 |
1992/03/12 | 859 | 859 | 850 | 850 | 21,000 |
1992/03/11 | 860 | 860 | 860 | 860 | 30,000 |
1992/03/10 | 900 | 900 | 900 | 900 | 3,000 |
1992/03/09 | 900 | 900 | 900 | 900 | 22,000 |
1992/03/04 | 980 | 980 | 980 | 980 | 1,000 |
1992/02/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1992/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1992/02/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1992/02/18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1992/02/17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1992/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1992/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1992/02/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1992/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1992/02/07 | 990 | 990 | 990 | 990 | 7,000 |
1992/02/06 | 991 | 991 | 981 | 981 | 4,000 |
1992/02/05 | 991 | 991 | 991 | 991 | 2,000 |
1992/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1992/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1992/01/30 | 980 | 980 | 980 | 980 | 5,000 |
1992/01/29 | 980 | 980 | 980 | 980 | 2,000 |
1992/01/24 | 1,010 | 1,010 | 980 | 980 | 6,000 |
1992/01/21 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
1992/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1992/01/16 | 980 | 980 | 980 | 980 | 2,000 |
1992/01/14 | 979 | 979 | 979 | 979 | 1,000 |
1992/01/08 | 999 | 999 | 980 | 980 | 5,000 |
1992/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |