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 |
---|---|---|---|---|---|
2000/12/29 | 680 | 680 | 680 | 680 | 5,000 |
2000/12/28 | 690 | 690 | 690 | 690 | 1,000 |
2000/12/27 | 690 | 690 | 690 | 690 | 1,000 |
2000/12/26 | 697 | 697 | 697 | 697 | 1,000 |
2000/12/25 | 670 | 699 | 670 | 699 | 6,000 |
2000/12/22 | 662 | 670 | 660 | 660 | 16,000 |
2000/12/21 | 685 | 685 | 662 | 662 | 6,000 |
2000/12/20 | 700 | 700 | 686 | 686 | 5,000 |
2000/12/19 | 705 | 705 | 700 | 700 | 15,000 |
2000/12/18 | 721 | 721 | 700 | 700 | 5,000 |
2000/12/15 | 701 | 701 | 701 | 701 | 4,000 |
2000/12/14 | 701 | 701 | 701 | 701 | 1,000 |
2000/12/12 | 670 | 709 | 670 | 709 | 5,000 |
2000/12/11 | 740 | 740 | 740 | 740 | 1,000 |
2000/12/07 | 745 | 745 | 744 | 744 | 6,000 |
2000/12/06 | 733 | 740 | 733 | 740 | 3,000 |
2000/12/05 | 734 | 734 | 734 | 734 | 2,000 |
2000/12/04 | 705 | 705 | 705 | 705 | 1,000 |
2000/12/01 | 705 | 710 | 705 | 705 | 6,000 |
2000/11/30 | 700 | 700 | 700 | 700 | 6,000 |
2000/11/29 | 705 | 705 | 705 | 705 | 3,000 |
2000/11/28 | 705 | 705 | 705 | 705 | 1,000 |
2000/11/24 | 700 | 700 | 700 | 700 | 3,000 |
2000/11/22 | 700 | 700 | 700 | 700 | 3,000 |
2000/11/21 | 705 | 705 | 700 | 700 | 3,000 |
2000/11/20 | 708 | 708 | 705 | 705 | 2,000 |
2000/11/17 | 735 | 738 | 720 | 738 | 4,000 |
2000/11/16 | 740 | 740 | 739 | 739 | 10,000 |
2000/11/15 | 739 | 739 | 739 | 739 | 5,000 |
2000/11/10 | 739 | 743 | 731 | 733 | 21,000 |
2000/11/09 | 700 | 729 | 680 | 729 | 11,000 |
2000/11/08 | 720 | 720 | 700 | 700 | 3,000 |
2000/11/07 | 710 | 720 | 710 | 720 | 5,000 |
2000/11/06 | 700 | 720 | 700 | 720 | 15,000 |
2000/11/02 | 700 | 700 | 700 | 700 | 1,000 |
2000/11/01 | 680 | 680 | 680 | 680 | 1,000 |
2000/10/31 | 700 | 700 | 700 | 700 | 3,000 |
2000/10/30 | 703 | 703 | 700 | 700 | 4,000 |
2000/10/27 | 700 | 700 | 700 | 700 | 2,000 |
2000/10/26 | 710 | 710 | 705 | 710 | 6,000 |
2000/10/25 | 705 | 705 | 705 | 705 | 2,000 |
2000/10/19 | 685 | 688 | 685 | 688 | 3,000 |
2000/10/18 | 701 | 705 | 700 | 705 | 6,000 |
2000/10/17 | 703 | 703 | 700 | 700 | 13,000 |
2000/10/16 | 702 | 703 | 702 | 702 | 5,000 |
2000/10/13 | 700 | 700 | 700 | 700 | 3,000 |
2000/10/12 | 711 | 712 | 710 | 710 | 3,000 |
2000/10/11 | 723 | 723 | 711 | 720 | 6,000 |
2000/10/10 | 726 | 726 | 725 | 725 | 6,000 |
2000/10/06 | 726 | 726 | 721 | 721 | 2,000 |
2000/10/05 | 750 | 750 | 720 | 720 | 2,000 |
2000/10/04 | 754 | 754 | 750 | 750 | 14,000 |
2000/10/03 | 775 | 775 | 773 | 774 | 6,000 |
2000/10/02 | 775 | 775 | 775 | 775 | 4,000 |
2000/09/29 | 779 | 779 | 775 | 775 | 10,000 |
2000/09/28 | 778 | 778 | 775 | 775 | 3,000 |
2000/09/27 | 777 | 780 | 777 | 780 | 4,000 |
2000/09/26 | 780 | 780 | 780 | 780 | 1,000 |
2000/09/25 | 805 | 810 | 760 | 760 | 19,000 |
2000/09/22 | 746 | 805 | 746 | 805 | 30,000 |
2000/09/21 | 786 | 816 | 786 | 816 | 43,000 |
2000/09/20 | 740 | 784 | 740 | 784 | 25,000 |
2000/09/19 | 740 | 740 | 720 | 720 | 13,000 |
2000/09/18 | 731 | 740 | 731 | 735 | 7,000 |
2000/09/14 | 731 | 731 | 731 | 731 | 4,000 |
2000/09/13 | 731 | 731 | 731 | 731 | 3,000 |
2000/09/12 | 732 | 732 | 732 | 732 | 1,000 |
2000/09/11 | 731 | 731 | 731 | 731 | 13,000 |
2000/09/08 | 731 | 731 | 731 | 731 | 2,000 |
2000/09/07 | 750 | 760 | 730 | 760 | 6,000 |
2000/09/06 | 755 | 760 | 740 | 760 | 7,000 |
2000/09/05 | 755 | 755 | 755 | 755 | 1,000 |
2000/09/04 | 750 | 750 | 750 | 750 | 5,000 |
2000/09/01 | 750 | 750 | 735 | 750 | 19,000 |
2000/08/31 | 737 | 737 | 731 | 731 | 2,000 |
2000/08/30 | 737 | 737 | 737 | 737 | 5,000 |
2000/08/29 | 736 | 737 | 735 | 737 | 5,000 |
2000/08/28 | 730 | 740 | 724 | 730 | 23,000 |
2000/08/25 | 718 | 728 | 718 | 720 | 19,000 |
2000/08/24 | 720 | 720 | 717 | 717 | 5,000 |
2000/08/23 | 722 | 730 | 720 | 720 | 6,000 |
2000/08/22 | 725 | 725 | 715 | 715 | 2,000 |
2000/08/18 | 749 | 749 | 749 | 749 | 80,000 |
2000/08/17 | 731 | 750 | 731 | 750 | 16,000 |
2000/08/16 | 722 | 731 | 722 | 731 | 3,000 |
2000/08/15 | 725 | 725 | 725 | 725 | 1,000 |
2000/08/14 | 720 | 729 | 720 | 729 | 2,000 |
2000/08/11 | 749 | 750 | 740 | 750 | 13,000 |
2000/08/10 | 749 | 749 | 749 | 749 | 1,000 |
2000/08/09 | 730 | 730 | 730 | 730 | 2,000 |
2000/08/08 | 720 | 730 | 720 | 730 | 6,000 |
2000/08/07 | 745 | 745 | 715 | 715 | 8,000 |
2000/08/02 | 749 | 749 | 749 | 749 | 1,000 |
2000/08/01 | 749 | 749 | 700 | 720 | 15,000 |
2000/07/31 | 749 | 749 | 749 | 749 | 1,000 |
2000/07/28 | 775 | 775 | 750 | 750 | 4,000 |
2000/07/27 | 775 | 775 | 775 | 775 | 1,000 |
2000/07/26 | 760 | 760 | 750 | 760 | 4,000 |
2000/07/25 | 775 | 775 | 760 | 760 | 6,000 |
2000/07/24 | 780 | 780 | 765 | 765 | 2,000 |
2000/07/21 | 776 | 780 | 776 | 780 | 11,000 |
2000/07/19 | 800 | 810 | 800 | 800 | 10,000 |
2000/07/18 | 839 | 839 | 820 | 820 | 5,000 |
2000/07/17 | 850 | 850 | 840 | 840 | 24,000 |
2000/07/12 | 880 | 880 | 861 | 864 | 14,000 |
2000/07/11 | 835 | 880 | 830 | 880 | 50,000 |
2000/07/10 | 819 | 840 | 819 | 840 | 10,000 |
2000/07/07 | 844 | 844 | 830 | 830 | 3,000 |
2000/07/06 | 840 | 845 | 830 | 845 | 18,000 |
2000/07/05 | 850 | 850 | 840 | 850 | 24,000 |
2000/07/04 | 900 | 900 | 841 | 841 | 25,000 |
2000/07/03 | 850 | 900 | 850 | 900 | 106,000 |
2000/06/30 | 819 | 860 | 818 | 850 | 162,000 |
2000/06/29 | 720 | 810 | 720 | 810 | 85,000 |
2000/06/28 | 700 | 710 | 695 | 710 | 27,000 |
2000/06/27 | 700 | 700 | 690 | 700 | 6,000 |
2000/06/23 | 700 | 700 | 680 | 680 | 3,000 |
2000/06/22 | 690 | 690 | 680 | 680 | 7,000 |
2000/06/21 | 701 | 701 | 691 | 700 | 3,000 |
2000/06/19 | 699 | 710 | 699 | 710 | 8,000 |
2000/06/16 | 690 | 700 | 690 | 690 | 9,000 |
2000/06/15 | 690 | 691 | 690 | 691 | 7,000 |
2000/06/14 | 690 | 690 | 690 | 690 | 3,000 |
2000/06/13 | 691 | 691 | 690 | 690 | 4,000 |
2000/06/12 | 689 | 690 | 685 | 690 | 8,000 |
2000/06/09 | 690 | 690 | 690 | 690 | 2,000 |
2000/06/08 | 699 | 699 | 695 | 695 | 4,000 |
2000/06/07 | 690 | 690 | 683 | 683 | 4,000 |
2000/06/06 | 699 | 699 | 683 | 699 | 10,000 |
2000/06/05 | 698 | 698 | 683 | 683 | 5,000 |
2000/06/02 | 676 | 676 | 662 | 666 | 4,000 |
2000/06/01 | 690 | 699 | 676 | 699 | 4,000 |
2000/05/31 | 700 | 700 | 691 | 700 | 6,000 |
2000/05/30 | 690 | 690 | 690 | 690 | 1,000 |
2000/05/29 | 700 | 700 | 700 | 700 | 2,000 |
2000/05/26 | 707 | 707 | 660 | 675 | 8,000 |
2000/05/25 | 710 | 710 | 710 | 710 | 3,000 |
2000/05/24 | 665 | 665 | 650 | 650 | 10,000 |
2000/05/23 | 666 | 666 | 666 | 666 | 2,000 |
2000/05/22 | 675 | 676 | 666 | 666 | 8,000 |
2000/05/19 | 700 | 700 | 665 | 665 | 6,000 |
2000/05/18 | 710 | 710 | 700 | 700 | 4,000 |
2000/05/17 | 704 | 720 | 704 | 720 | 13,000 |
2000/05/16 | 680 | 700 | 680 | 700 | 14,000 |
2000/05/15 | 670 | 671 | 670 | 671 | 5,000 |
2000/05/12 | 661 | 661 | 660 | 660 | 4,000 |
2000/05/11 | 650 | 650 | 650 | 650 | 11,000 |
2000/05/10 | 660 | 660 | 660 | 660 | 1,000 |
2000/05/09 | 660 | 660 | 660 | 660 | 12,000 |
2000/05/08 | 670 | 670 | 660 | 660 | 8,000 |
2000/05/02 | 671 | 671 | 670 | 670 | 7,000 |
2000/04/28 | 653 | 653 | 651 | 651 | 5,000 |
2000/04/27 | 651 | 651 | 651 | 651 | 2,000 |
2000/04/26 | 690 | 690 | 680 | 680 | 3,000 |
2000/04/25 | 700 | 700 | 700 | 700 | 2,000 |
2000/04/24 | 686 | 686 | 670 | 670 | 6,000 |
2000/04/20 | 680 | 680 | 679 | 679 | 6,000 |
2000/04/19 | 670 | 699 | 670 | 699 | 5,000 |
2000/04/18 | 670 | 670 | 650 | 650 | 6,000 |
2000/04/14 | 670 | 670 | 670 | 670 | 1,000 |
2000/04/13 | 680 | 680 | 670 | 670 | 9,000 |
2000/04/12 | 681 | 681 | 680 | 680 | 7,000 |
2000/04/11 | 691 | 691 | 681 | 681 | 3,000 |
2000/04/10 | 692 | 692 | 692 | 692 | 1,000 |
2000/04/07 | 695 | 695 | 691 | 691 | 3,000 |
2000/04/05 | 696 | 696 | 696 | 696 | 2,000 |
2000/04/04 | 689 | 689 | 689 | 689 | 1,000 |
2000/04/03 | 696 | 696 | 680 | 680 | 3,000 |
2000/03/31 | 700 | 709 | 700 | 709 | 2,000 |
2000/03/30 | 700 | 700 | 700 | 700 | 3,000 |
2000/03/29 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/28 | 695 | 695 | 695 | 695 | 1,000 |
2000/03/27 | 711 | 711 | 695 | 700 | 9,000 |
2000/03/24 | 710 | 715 | 710 | 711 | 6,000 |
2000/03/23 | 710 | 710 | 705 | 705 | 4,000 |
2000/03/22 | 719 | 719 | 710 | 710 | 7,000 |
2000/03/21 | 709 | 719 | 701 | 719 | 13,000 |
2000/03/17 | 710 | 710 | 709 | 709 | 4,000 |
2000/03/16 | 705 | 711 | 705 | 710 | 8,000 |
2000/03/15 | 686 | 700 | 686 | 700 | 10,000 |
2000/03/14 | 688 | 688 | 685 | 685 | 3,000 |
2000/03/13 | 681 | 682 | 681 | 682 | 2,000 |
2000/03/10 | 697 | 697 | 680 | 680 | 6,000 |
2000/03/09 | 709 | 709 | 670 | 677 | 14,000 |
2000/03/08 | 719 | 719 | 719 | 719 | 3,000 |
2000/03/07 | 670 | 670 | 660 | 670 | 5,000 |
2000/03/06 | 681 | 691 | 670 | 671 | 7,000 |
2000/03/03 | 698 | 698 | 682 | 682 | 4,000 |
2000/03/02 | 720 | 720 | 699 | 699 | 7,000 |
2000/03/01 | 720 | 740 | 720 | 740 | 6,000 |
2000/02/29 | 710 | 720 | 710 | 720 | 2,000 |
2000/02/28 | 671 | 700 | 671 | 700 | 5,000 |
2000/02/25 | 674 | 674 | 651 | 660 | 5,000 |
2000/02/24 | 661 | 670 | 630 | 650 | 26,000 |
2000/02/23 | 700 | 700 | 660 | 660 | 8,000 |
2000/02/22 | 712 | 720 | 680 | 680 | 12,000 |
2000/02/21 | 719 | 720 | 702 | 702 | 13,000 |
2000/02/18 | 730 | 730 | 723 | 723 | 9,000 |
2000/02/17 | 740 | 740 | 740 | 740 | 1,000 |
2000/02/16 | 730 | 739 | 720 | 720 | 7,000 |
2000/02/15 | 740 | 740 | 740 | 740 | 13,000 |
2000/02/14 | 775 | 775 | 750 | 750 | 14,000 |
2000/02/10 | 779 | 779 | 760 | 775 | 26,000 |
2000/02/09 | 784 | 784 | 730 | 730 | 13,000 |
2000/02/08 | 800 | 800 | 780 | 780 | 11,000 |
2000/02/07 | 780 | 800 | 780 | 800 | 20,000 |
2000/02/04 | 741 | 751 | 730 | 750 | 18,000 |
2000/02/03 | 725 | 725 | 720 | 720 | 5,000 |
2000/02/02 | 730 | 730 | 720 | 720 | 3,000 |
2000/02/01 | 700 | 710 | 700 | 710 | 5,000 |
2000/01/31 | 689 | 690 | 689 | 690 | 3,000 |
2000/01/28 | 689 | 689 | 689 | 689 | 1,000 |
2000/01/27 | 699 | 699 | 689 | 689 | 3,000 |
2000/01/26 | 700 | 700 | 650 | 650 | 48,000 |
2000/01/25 | 700 | 700 | 700 | 700 | 3,000 |
2000/01/24 | 665 | 665 | 660 | 660 | 8,000 |
2000/01/21 | 663 | 665 | 661 | 665 | 13,000 |
2000/01/20 | 665 | 665 | 665 | 665 | 2,000 |
2000/01/19 | 688 | 698 | 660 | 660 | 5,000 |
2000/01/18 | 700 | 701 | 700 | 701 | 11,000 |
2000/01/17 | 700 | 700 | 700 | 700 | 11,000 |
2000/01/14 | 703 | 703 | 700 | 700 | 4,000 |
2000/01/13 | 703 | 703 | 703 | 703 | 1,000 |
2000/01/12 | 701 | 701 | 700 | 701 | 4,000 |
2000/01/11 | 701 | 701 | 701 | 701 | 2,000 |
2000/01/07 | 690 | 690 | 690 | 690 | 5,000 |
2000/01/06 | 690 | 690 | 690 | 690 | 1,000 |
2000/01/05 | 700 | 700 | 700 | 700 | 2,000 |
2000/01/04 | 700 | 700 | 700 | 700 | 2,000 |