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 |