日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 700 700 700 700 1,000
1999/12/28 677 700 677 700 4,000
1999/12/27 677 687 667 667 10,000
1999/12/24 665 668 665 667 23,000
1999/12/22 680 680 646 665 11,000
1999/12/21 680 690 680 690 9,000
1999/12/20 715 715 700 700 4,000
1999/12/17 720 720 715 715 6,000
1999/12/16 730 730 719 720 12,000
1999/12/15 719 740 719 730 18,000
1999/12/14 730 730 720 729 9,000
1999/12/13 730 747 730 730 5,000
1999/12/10 749 750 720 730 17,000
1999/12/09 750 750 750 750 5,000
1999/12/08 750 750 750 750 7,000
1999/12/07 760 760 750 750 7,000
1999/12/06 760 760 760 760 7,000
1999/12/03 760 760 760 760 1,000
1999/12/01 755 785 735 785 4,000
1999/11/30 780 780 761 761 5,000
1999/11/29 780 780 780 780 3,000
1999/11/26 800 800 770 780 6,000
1999/11/25 815 815 800 800 11,000
1999/11/24 815 815 815 815 8,000
1999/11/22 801 810 801 803 6,000
1999/11/19 848 848 800 800 3,000
1999/11/18 828 860 800 850 11,000
1999/11/17 800 800 800 800 5,000
1999/11/16 799 799 751 751 10,000
1999/11/15 830 830 780 800 20,000
1999/11/12 852 855 830 830 12,000
1999/11/11 862 862 810 855 40,000
1999/11/10 920 920 880 890 41,000
1999/11/09 950 950 890 940 191,000
1999/11/08 860 860 860 860 82,000
1999/11/05 770 770 745 760 60,000
1999/11/04 765 780 760 765 50,000
1999/11/02 706 760 706 755 47,000
1999/11/01 695 701 690 701 22,000
1999/10/29 690 690 680 690 11,000
1999/10/28 680 700 680 690 37,000
1999/10/27 692 695 671 695 53,000
1999/10/26 600 670 600 650 64,000
1999/10/25 600 600 595 595 5,000
1999/10/22 600 600 580 580 4,000
1999/10/18 650 650 650 650 12,000
1999/10/15 651 651 650 650 6,000
1999/10/08 670 670 670 670 1,000
1999/10/06 670 670 670 670 2,000
1999/09/24 685 685 650 670 8,000
1999/09/22 685 685 685 685 1,000
1999/09/21 685 685 685 685 4,000
1999/09/20 671 699 671 690 11,000
1999/09/16 670 670 670 670 4,000
1999/09/14 660 670 660 670 7,000
1999/09/10 690 690 670 680 9,000
1999/09/08 690 690 690 690 1,000
1999/09/07 700 700 690 690 3,000
1999/09/06 677 687 677 687 3,000
1999/09/03 696 700 690 690 7,000
1999/09/02 700 700 690 690 5,000
1999/09/01 677 700 677 700 9,000
1999/08/31 677 677 677 677 1,000
1999/08/27 660 660 660 660 1,000
1999/08/26 699 699 670 670 4,000
1999/08/25 700 700 700 700 3,000
1999/08/24 700 700 700 700 3,000
1999/08/23 710 710 710 710 2,000
1999/08/20 700 700 700 700 3,000
1999/08/19 690 690 650 670 9,000
1999/08/18 770 770 750 750 8,000
1999/08/17 750 761 750 750 16,000
1999/08/16 700 700 700 700 11,000
1999/08/13 670 670 670 670 1,000
1999/08/12 700 700 660 660 4,000
1999/08/11 694 700 684 700 4,000
1999/08/10 700 700 689 700 6,000
1999/08/09 626 670 626 670 5,000
1999/08/06 665 665 610 610 8,000
1999/08/05 705 705 670 670 4,000
1999/08/04 705 705 705 705 1,000
1999/08/03 705 705 700 700 4,000
1999/08/02 705 705 705 705 1,000
1999/07/30 740 790 710 710 6,000
1999/07/29 735 740 735 740 2,000
1999/07/28 711 711 705 705 4,000
1999/07/27 710 710 700 700 8,000
1999/07/26 800 800 800 800 8,000
1999/07/23 830 830 800 800 6,000
1999/07/22 790 790 790 790 3,000
1999/07/21 800 810 800 810 3,000
1999/07/19 825 860 790 860 25,000
1999/07/16 825 825 795 800 15,000
1999/07/15 800 810 800 810 20,000
1999/07/14 780 800 780 790 6,000
1999/07/13 770 800 740 781 18,000
1999/07/12 730 730 730 730 10,000
1999/07/09 799 799 798 799 3,000
1999/07/08 811 811 800 805 8,000
1999/07/07 815 826 800 800 10,000
1999/07/06 800 820 800 815 35,000
1999/07/05 740 750 740 750 5,000
1999/07/02 800 829 770 770 20,000
1999/07/01 690 780 690 780 33,000
1999/06/30 672 680 672 680 3,000
1999/06/29 655 664 651 664 5,000
1999/06/28 647 650 645 650 7,000
1999/06/25 645 645 645 645 2,000
1999/06/24 612 630 612 630 10,000
1999/06/23 608 610 601 610 5,000
1999/06/22 621 621 608 608 3,000
1999/06/21 615 620 605 605 9,000
1999/06/18 620 620 619 619 2,000
1999/06/17 620 620 620 620 2,000
1999/06/16 589 600 589 600 8,000
1999/06/15 589 589 589 589 7,000
1999/06/14 579 580 579 580 2,000
1999/06/11 560 580 560 580 28,000
1999/06/04 550 560 550 560 4,000
1999/06/01 550 550 550 550 1,000
1999/05/31 550 550 550 550 1,000
1999/05/28 566 566 560 560 4,000
1999/05/27 578 578 578 578 1,000
1999/05/26 580 580 580 580 4,000
1999/05/25 570 570 569 570 8,000
1999/05/24 575 575 570 570 2,000
1999/05/21 580 585 580 582 3,000
1999/05/20 580 580 580 580 1,000
1999/05/19 590 590 590 590 3,000
1999/05/18 590 590 590 590 3,000
1999/05/17 600 600 590 590 14,000
1999/05/14 590 590 590 590 4,000
1999/05/12 590 590 590 590 3,000
1999/05/11 590 590 590 590 4,000
1999/05/10 620 620 580 580 11,000
1999/05/07 610 619 610 612 15,000
1999/05/06 600 610 600 605 23,000
1999/04/30 591 599 591 591 5,000
1999/04/28 591 591 591 591 3,000
1999/04/27 590 599 590 591 3,000
1999/04/26 600 600 590 590 4,000
1999/04/23 595 600 580 580 9,000
1999/04/22 565 565 561 565 13,000
1999/04/21 565 565 557 560 10,000
1999/04/20 565 565 560 565 9,000
1999/04/19 561 580 561 580 5,000
1999/04/16 560 560 560 560 12,000
1999/04/15 550 550 550 550 12,000
1999/04/14 560 560 535 535 3,000
1999/04/13 560 560 560 560 1,000
1999/04/12 550 550 550 550 1,000
1999/04/09 580 580 580 580 18,000
1999/04/08 560 580 560 575 11,000
1999/04/07 560 560 550 550 8,000
1999/04/06 530 550 530 550 10,000
1999/04/05 510 530 510 530 11,000
1999/04/02 510 510 510 510 2,000
1999/04/01 509 510 509 510 7,000
1999/03/31 499 500 499 500 4,000
1999/03/30 510 510 498 510 36,000
1999/03/29 520 530 500 500 13,000
1999/03/26 500 500 499 500 3,000
1999/03/25 490 501 490 500 10,000
1999/03/24 487 510 485 510 26,000
1999/03/23 487 490 487 490 21,000
1999/03/19 490 490 485 487 16,000
1999/03/18 480 480 470 470 2,000
1999/03/17 460 469 460 460 33,000
1999/03/16 447 465 447 460 11,000
1999/03/15 440 450 420 450 18,000
1999/03/12 430 430 430 430 2,000
1999/03/11 405 410 405 410 32,000
1999/03/10 405 405 405 405 4,000
1999/03/09 405 405 405 405 9,000
1999/03/08 401 405 401 402 9,000
1999/03/05 400 400 390 400 7,000
1999/03/04 405 405 405 405 1,000
1999/03/03 400 405 400 405 7,000
1999/03/02 400 403 400 403 4,000
1999/03/01 400 400 400 400 2,000
1999/02/26 400 405 400 400 7,000
1999/02/25 400 405 400 405 4,000
1999/02/24 390 400 385 385 7,000
1999/02/23 390 390 382 382 3,000
1999/02/22 390 395 390 395 5,000
1999/02/19 380 380 380 380 1,000
1999/02/18 425 426 420 420 17,000
1999/02/17 412 425 412 420 11,000
1999/02/16 400 411 400 410 9,000
1999/02/15 400 404 400 400 9,000
1999/02/12 389 389 389 389 1,000
1999/02/10 370 370 370 370 35,000
1999/02/09 376 376 370 370 34,000
1999/02/08 375 375 374 374 38,000
1999/02/05 380 380 380 380 3,000
1999/02/04 380 380 380 380 10,000
1999/02/03 390 390 380 380 44,000
1999/02/02 388 394 388 394 6,000
1999/02/01 388 388 388 388 1,000
1999/01/29 398 400 398 400 3,000
1999/01/28 398 398 398 398 2,000
1999/01/26 400 400 400 400 2,000
1999/01/25 400 400 390 400 12,000
1999/01/22 395 395 390 390 3,000
1999/01/21 390 390 390 390 1,000
1999/01/20 375 380 375 375 30,000
1999/01/19 366 366 366 366 2,000
1999/01/18 410 410 400 400 34,000
1999/01/14 410 410 410 410 4,000
1999/01/13 411 411 411 411 2,000
1999/01/12 411 411 411 411 2,000
1999/01/07 437 437 437 437 10,000
1999/01/06 437 437 437 437 1,000
1999/01/05 438 438 437 437 16,000
1999/01/04 437 437 437 437 5,000

このページの先頭へ