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 |
---|---|---|---|---|---|
1997/12/25 | 700 | 700 | 700 | 700 | 3,000 |
1997/12/19 | 680 | 680 | 670 | 670 | 11,000 |
1997/12/16 | 680 | 680 | 680 | 680 | 30,000 |
1997/12/15 | 690 | 690 | 680 | 680 | 17,000 |
1997/12/10 | 720 | 720 | 700 | 700 | 33,000 |
1997/12/09 | 700 | 700 | 700 | 700 | 13,000 |
1997/12/08 | 700 | 700 | 700 | 700 | 31,000 |
1997/12/03 | 780 | 780 | 780 | 780 | 5,000 |
1997/12/02 | 780 | 780 | 780 | 780 | 6,000 |
1997/11/26 | 780 | 780 | 780 | 780 | 6,000 |
1997/11/25 | 798 | 798 | 786 | 786 | 5,000 |
1997/11/21 | 786 | 786 | 783 | 783 | 3,000 |
1997/11/18 | 800 | 800 | 800 | 800 | 8,000 |
1997/11/17 | 800 | 800 | 800 | 800 | 7,000 |
1997/11/13 | 786 | 786 | 786 | 786 | 3,000 |
1997/11/12 | 786 | 786 | 786 | 786 | 3,000 |
1997/11/10 | 786 | 786 | 786 | 786 | 1,000 |
1997/11/07 | 786 | 786 | 786 | 786 | 4,000 |
1997/11/06 | 786 | 786 | 786 | 786 | 1,000 |
1997/11/04 | 781 | 781 | 781 | 781 | 1,000 |
1997/10/31 | 786 | 786 | 786 | 786 | 15,000 |
1997/10/30 | 786 | 786 | 786 | 786 | 7,000 |
1997/10/29 | 804 | 804 | 804 | 804 | 3,000 |
1997/10/27 | 795 | 795 | 784 | 784 | 3,000 |
1997/10/24 | 805 | 805 | 805 | 805 | 2,000 |
1997/10/23 | 786 | 786 | 786 | 786 | 25,000 |
1997/10/22 | 798 | 798 | 788 | 788 | 7,000 |
1997/10/16 | 805 | 805 | 805 | 805 | 14,000 |
1997/10/15 | 805 | 805 | 805 | 805 | 33,000 |
1997/10/14 | 790 | 791 | 790 | 790 | 4,000 |
1997/10/09 | 805 | 805 | 805 | 805 | 1,000 |
1997/10/08 | 791 | 791 | 791 | 791 | 2,000 |
1997/10/07 | 785 | 790 | 785 | 790 | 4,000 |
1997/10/06 | 789 | 789 | 789 | 789 | 3,000 |
1997/10/03 | 800 | 800 | 790 | 790 | 10,000 |
1997/10/02 | 800 | 800 | 800 | 800 | 5,000 |
1997/10/01 | 800 | 800 | 800 | 800 | 5,000 |
1997/09/24 | 840 | 840 | 840 | 840 | 116,000 |
1997/09/19 | 820 | 820 | 820 | 820 | 5,000 |
1997/09/18 | 808 | 808 | 805 | 805 | 4,000 |
1997/09/16 | 798 | 798 | 798 | 798 | 11,000 |
1997/09/05 | 798 | 798 | 798 | 798 | 1,000 |
1997/09/04 | 818 | 818 | 818 | 818 | 4,000 |
1997/09/02 | 828 | 828 | 828 | 828 | 2,000 |
1997/09/01 | 838 | 838 | 838 | 838 | 1,000 |
1997/08/27 | 840 | 840 | 840 | 840 | 3,000 |
1997/08/26 | 849 | 849 | 848 | 848 | 2,000 |
1997/08/25 | 850 | 850 | 850 | 850 | 2,000 |
1997/08/21 | 850 | 850 | 850 | 850 | 6,000 |
1997/08/20 | 850 | 850 | 850 | 850 | 3,000 |
1997/08/19 | 852 | 852 | 850 | 850 | 7,000 |
1997/08/18 | 851 | 851 | 851 | 851 | 1,000 |
1997/08/13 | 850 | 850 | 850 | 850 | 5,000 |
1997/08/11 | 850 | 850 | 850 | 850 | 9,000 |
1997/08/08 | 850 | 850 | 850 | 850 | 4,000 |
1997/08/07 | 850 | 850 | 850 | 850 | 3,000 |
1997/08/06 | 850 | 850 | 850 | 850 | 2,000 |
1997/08/04 | 860 | 860 | 860 | 860 | 1,000 |
1997/08/01 | 870 | 870 | 870 | 870 | 1,000 |
1997/07/31 | 860 | 860 | 860 | 860 | 26,000 |
1997/07/29 | 850 | 850 | 850 | 850 | 2,000 |
1997/07/28 | 870 | 870 | 850 | 850 | 3,000 |
1997/07/25 | 895 | 895 | 880 | 880 | 4,000 |
1997/07/24 | 885 | 885 | 885 | 885 | 1,000 |
1997/07/23 | 900 | 900 | 899 | 900 | 8,000 |
1997/07/22 | 900 | 900 | 900 | 900 | 3,000 |
1997/07/18 | 890 | 900 | 890 | 900 | 6,000 |
1997/07/17 | 881 | 881 | 881 | 881 | 2,000 |
1997/07/16 | 880 | 880 | 880 | 880 | 1,000 |
1997/07/15 | 880 | 880 | 880 | 880 | 2,000 |
1997/07/14 | 880 | 880 | 880 | 880 | 3,000 |
1997/07/07 | 890 | 890 | 890 | 890 | 10,000 |
1997/07/02 | 911 | 911 | 900 | 900 | 3,000 |
1997/07/01 | 910 | 910 | 910 | 910 | 8,000 |
1997/06/30 | 900 | 900 | 899 | 899 | 3,000 |
1997/06/27 | 900 | 900 | 900 | 900 | 3,000 |
1997/06/26 | 899 | 900 | 899 | 900 | 6,000 |
1997/06/25 | 900 | 901 | 899 | 900 | 11,000 |
1997/06/24 | 900 | 900 | 900 | 900 | 7,000 |
1997/06/20 | 899 | 900 | 899 | 900 | 4,000 |
1997/06/19 | 902 | 902 | 900 | 900 | 7,000 |
1997/06/18 | 910 | 920 | 910 | 912 | 14,000 |
1997/06/17 | 907 | 910 | 906 | 910 | 18,000 |
1997/06/16 | 900 | 910 | 900 | 907 | 18,000 |
1997/06/13 | 900 | 900 | 900 | 900 | 2,000 |
1997/06/12 | 900 | 900 | 900 | 900 | 6,000 |
1997/06/10 | 880 | 900 | 880 | 900 | 2,000 |
1997/06/05 | 890 | 890 | 890 | 890 | 1,000 |
1997/06/04 | 890 | 890 | 890 | 890 | 1,000 |
1997/06/03 | 901 | 901 | 900 | 900 | 5,000 |
1997/06/02 | 901 | 901 | 901 | 901 | 1,000 |
1997/05/30 | 920 | 920 | 920 | 920 | 1,000 |
1997/05/29 | 900 | 900 | 900 | 900 | 12,000 |
1997/05/23 | 970 | 970 | 960 | 960 | 2,000 |
1997/05/22 | 960 | 970 | 960 | 970 | 7,000 |
1997/05/21 | 950 | 950 | 950 | 950 | 5,000 |
1997/05/20 | 930 | 930 | 930 | 930 | 2,000 |
1997/05/19 | 920 | 930 | 920 | 930 | 3,000 |
1997/05/16 | 910 | 920 | 910 | 920 | 5,000 |
1997/05/15 | 900 | 910 | 900 | 910 | 12,000 |
1997/05/14 | 877 | 890 | 865 | 890 | 15,000 |
1997/05/13 | 860 | 860 | 860 | 860 | 5,000 |
1997/05/12 | 860 | 860 | 860 | 860 | 1,000 |
1997/05/09 | 850 | 870 | 850 | 870 | 3,000 |
1997/05/08 | 850 | 850 | 850 | 850 | 1,000 |
1997/05/07 | 840 | 840 | 840 | 840 | 13,000 |
1997/05/06 | 825 | 840 | 820 | 840 | 11,000 |
1997/05/02 | 820 | 820 | 820 | 820 | 3,000 |
1997/05/01 | 820 | 820 | 820 | 820 | 3,000 |
1997/04/28 | 820 | 820 | 820 | 820 | 1,000 |
1997/04/25 | 820 | 820 | 820 | 820 | 3,000 |
1997/04/24 | 795 | 795 | 795 | 795 | 8,000 |
1997/04/23 | 815 | 815 | 815 | 815 | 2,000 |
1997/04/22 | 815 | 815 | 815 | 815 | 3,000 |
1997/04/18 | 760 | 760 | 755 | 755 | 6,000 |
1997/04/17 | 760 | 760 | 760 | 760 | 4,000 |
1997/04/15 | 780 | 780 | 770 | 770 | 11,000 |
1997/04/10 | 780 | 780 | 780 | 780 | 4,000 |
1997/04/09 | 790 | 790 | 790 | 790 | 1,000 |
1997/04/07 | 795 | 795 | 795 | 795 | 10,000 |
1997/04/04 | 780 | 795 | 780 | 795 | 12,000 |
1997/04/03 | 795 | 795 | 780 | 780 | 6,000 |
1997/04/02 | 800 | 800 | 800 | 800 | 5,000 |
1997/04/01 | 815 | 815 | 800 | 800 | 2,000 |
1997/03/31 | 809 | 810 | 803 | 810 | 26,000 |
1997/03/26 | 805 | 805 | 805 | 805 | 1,000 |
1997/03/25 | 790 | 803 | 790 | 803 | 24,000 |
1997/03/24 | 800 | 802 | 800 | 800 | 14,000 |
1997/03/21 | 806 | 806 | 800 | 800 | 13,000 |
1997/03/19 | 810 | 810 | 800 | 800 | 8,000 |
1997/03/18 | 820 | 820 | 820 | 820 | 5,000 |
1997/03/17 | 820 | 825 | 820 | 825 | 34,000 |
1997/03/14 | 825 | 825 | 820 | 820 | 11,000 |
1997/03/13 | 825 | 825 | 825 | 825 | 9,000 |
1997/03/12 | 825 | 825 | 825 | 825 | 1,000 |
1997/03/11 | 860 | 860 | 845 | 845 | 7,000 |
1997/03/10 | 860 | 860 | 855 | 855 | 10,000 |
1997/03/07 | 860 | 870 | 860 | 860 | 20,000 |
1997/03/06 | 910 | 910 | 880 | 880 | 27,000 |
1997/03/04 | 910 | 910 | 910 | 910 | 1,000 |
1997/03/03 | 910 | 910 | 900 | 900 | 11,000 |
1997/02/25 | 930 | 930 | 910 | 910 | 5,000 |
1997/02/21 | 920 | 920 | 920 | 920 | 11,000 |
1997/02/20 | 920 | 929 | 920 | 920 | 10,000 |
1997/02/19 | 919 | 919 | 919 | 919 | 1,000 |
1997/02/18 | 919 | 919 | 919 | 919 | 4,000 |
1997/02/17 | 911 | 911 | 911 | 911 | 5,000 |
1997/02/14 | 930 | 930 | 910 | 910 | 2,000 |
1997/02/07 | 930 | 930 | 930 | 930 | 7,000 |
1997/02/06 | 930 | 930 | 930 | 930 | 4,000 |
1997/02/05 | 942 | 942 | 930 | 930 | 16,000 |
1997/02/04 | 942 | 942 | 942 | 942 | 1,000 |
1997/02/03 | 943 | 943 | 943 | 943 | 3,000 |
1997/01/31 | 959 | 959 | 942 | 942 | 2,000 |
1997/01/29 | 949 | 949 | 949 | 949 | 1,000 |
1997/01/28 | 942 | 942 | 942 | 942 | 2,000 |
1997/01/27 | 950 | 950 | 945 | 945 | 2,000 |
1997/01/24 | 951 | 951 | 951 | 951 | 2,000 |
1997/01/23 | 941 | 941 | 941 | 941 | 1,000 |
1997/01/22 | 942 | 942 | 942 | 942 | 94,000 |
1997/01/21 | 951 | 951 | 951 | 951 | 9,000 |
1997/01/17 | 942 | 942 | 941 | 941 | 7,000 |
1997/01/13 | 940 | 940 | 940 | 940 | 4,000 |
1997/01/10 | 970 | 970 | 940 | 940 | 5,000 |
1997/01/07 | 990 | 990 | 990 | 990 | 10,000 |