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 |
---|---|---|---|---|---|
2001/12/28 | 420 | 420 | 420 | 420 | 4,000 |
2001/12/27 | 401 | 401 | 401 | 401 | 1,000 |
2001/12/26 | 430 | 430 | 430 | 430 | 2,000 |
2001/12/25 | 449 | 449 | 440 | 440 | 3,000 |
2001/12/20 | 440 | 440 | 440 | 440 | 4,000 |
2001/12/19 | 450 | 450 | 450 | 450 | 5,000 |
2001/12/18 | 459 | 459 | 450 | 450 | 16,000 |
2001/12/17 | 470 | 470 | 460 | 460 | 11,000 |
2001/12/13 | 475 | 475 | 475 | 475 | 12,000 |
2001/12/12 | 480 | 480 | 480 | 480 | 10,000 |
2001/12/11 | 450 | 450 | 450 | 450 | 3,000 |
2001/12/10 | 430 | 440 | 430 | 440 | 3,000 |
2001/12/07 | 395 | 400 | 395 | 400 | 2,000 |
2001/12/06 | 391 | 395 | 391 | 392 | 4,000 |
2001/12/05 | 380 | 380 | 380 | 380 | 5,000 |
2001/11/30 | 435 | 435 | 435 | 435 | 1,000 |
2001/11/29 | 435 | 435 | 435 | 435 | 1,000 |
2001/11/28 | 441 | 441 | 430 | 435 | 4,000 |
2001/11/26 | 468 | 468 | 468 | 468 | 1,000 |
2001/11/22 | 469 | 469 | 467 | 467 | 10,000 |
2001/11/21 | 451 | 451 | 450 | 450 | 11,000 |
2001/11/20 | 450 | 450 | 450 | 450 | 1,000 |
2001/11/19 | 450 | 450 | 450 | 450 | 5,000 |
2001/11/16 | 458 | 458 | 450 | 450 | 10,000 |
2001/11/15 | 450 | 460 | 450 | 460 | 24,000 |
2001/11/14 | 451 | 451 | 450 | 450 | 15,000 |
2001/11/13 | 450 | 450 | 450 | 450 | 10,000 |
2001/11/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/11/09 | 450 | 450 | 450 | 450 | 2,000 |
2001/11/07 | 450 | 459 | 450 | 459 | 3,000 |
2001/11/06 | 451 | 451 | 450 | 450 | 4,000 |
2001/11/05 | 450 | 450 | 450 | 450 | 6,000 |
2001/11/02 | 450 | 450 | 450 | 450 | 5,000 |
2001/11/01 | 450 | 450 | 450 | 450 | 3,000 |
2001/10/31 | 450 | 450 | 450 | 450 | 7,000 |
2001/10/26 | 445 | 445 | 440 | 440 | 17,000 |
2001/10/25 | 450 | 450 | 440 | 445 | 19,000 |
2001/10/23 | 450 | 450 | 440 | 440 | 8,000 |
2001/10/18 | 461 | 466 | 460 | 460 | 7,000 |
2001/10/16 | 466 | 467 | 466 | 466 | 26,000 |
2001/10/15 | 451 | 460 | 451 | 456 | 10,000 |
2001/10/12 | 450 | 450 | 450 | 450 | 4,000 |
2001/10/11 | 441 | 441 | 441 | 441 | 1,000 |
2001/10/10 | 460 | 460 | 446 | 446 | 2,000 |
2001/10/03 | 435 | 436 | 435 | 435 | 13,000 |
2001/10/02 | 432 | 435 | 432 | 435 | 3,000 |
2001/10/01 | 430 | 430 | 430 | 430 | 3,000 |
2001/09/28 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/27 | 434 | 434 | 434 | 434 | 2,000 |
2001/09/26 | 449 | 449 | 435 | 435 | 3,000 |
2001/09/25 | 455 | 455 | 450 | 450 | 5,000 |
2001/09/21 | 443 | 443 | 443 | 443 | 5,000 |
2001/09/19 | 455 | 455 | 455 | 455 | 10,000 |
2001/09/18 | 470 | 470 | 440 | 440 | 31,000 |
2001/09/17 | 490 | 490 | 460 | 470 | 21,000 |
2001/09/14 | 470 | 480 | 470 | 480 | 2,000 |
2001/09/12 | 490 | 490 | 480 | 480 | 7,000 |
2001/09/10 | 491 | 491 | 490 | 490 | 6,000 |
2001/09/07 | 490 | 490 | 490 | 490 | 1,000 |
2001/09/06 | 484 | 490 | 484 | 490 | 12,000 |
2001/09/05 | 483 | 483 | 483 | 483 | 10,000 |
2001/09/04 | 498 | 498 | 480 | 480 | 11,000 |
2001/09/03 | 500 | 501 | 498 | 498 | 19,000 |
2001/08/31 | 499 | 510 | 490 | 510 | 10,000 |
2001/08/30 | 515 | 515 | 500 | 500 | 30,000 |
2001/08/29 | 585 | 585 | 585 | 585 | 1,000 |
2001/08/27 | 600 | 600 | 600 | 600 | 2,000 |
2001/08/24 | 615 | 615 | 615 | 615 | 2,000 |
2001/08/22 | 610 | 610 | 610 | 610 | 3,000 |
2001/08/21 | 620 | 620 | 582 | 600 | 11,000 |
2001/08/20 | 601 | 601 | 601 | 601 | 1,000 |
2001/08/17 | 600 | 600 | 600 | 600 | 3,000 |
2001/08/13 | 600 | 600 | 590 | 590 | 2,000 |
2001/08/08 | 600 | 600 | 591 | 591 | 2,000 |
2001/08/07 | 601 | 601 | 600 | 600 | 2,000 |
2001/08/06 | 601 | 601 | 601 | 601 | 2,000 |
2001/08/01 | 620 | 620 | 620 | 620 | 1,000 |
2001/07/31 | 600 | 600 | 600 | 600 | 2,000 |
2001/07/30 | 590 | 590 | 590 | 590 | 1,000 |
2001/07/26 | 650 | 650 | 650 | 650 | 9,000 |
2001/07/25 | 650 | 650 | 650 | 650 | 4,000 |
2001/07/24 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/23 | 645 | 645 | 640 | 640 | 5,000 |
2001/07/18 | 650 | 650 | 650 | 650 | 1,000 |
2001/07/17 | 660 | 660 | 660 | 660 | 1,000 |
2001/07/16 | 660 | 660 | 660 | 660 | 24,000 |
2001/07/13 | 655 | 655 | 655 | 655 | 1,000 |
2001/07/10 | 655 | 655 | 655 | 655 | 3,000 |
2001/07/09 | 665 | 665 | 665 | 665 | 6,000 |
2001/07/05 | 680 | 680 | 667 | 667 | 2,000 |
2001/07/04 | 680 | 680 | 680 | 680 | 4,000 |
2001/07/03 | 700 | 700 | 680 | 680 | 14,000 |
2001/07/02 | 665 | 665 | 665 | 665 | 3,000 |
2001/06/27 | 694 | 694 | 680 | 680 | 8,000 |
2001/06/26 | 680 | 680 | 680 | 680 | 2,000 |
2001/06/25 | 662 | 682 | 662 | 682 | 5,000 |
2001/06/22 | 652 | 652 | 652 | 652 | 5,000 |
2001/06/21 | 654 | 654 | 652 | 652 | 10,000 |
2001/06/20 | 653 | 653 | 653 | 653 | 2,000 |
2001/06/19 | 666 | 666 | 665 | 665 | 9,000 |
2001/06/18 | 660 | 666 | 660 | 665 | 6,000 |
2001/06/15 | 652 | 652 | 652 | 652 | 1,000 |
2001/06/14 | 650 | 652 | 650 | 652 | 4,000 |
2001/06/13 | 653 | 655 | 650 | 650 | 15,000 |
2001/06/12 | 655 | 655 | 653 | 653 | 6,000 |
2001/06/11 | 656 | 656 | 653 | 653 | 10,000 |
2001/06/08 | 660 | 660 | 656 | 656 | 7,000 |
2001/06/06 | 655 | 655 | 655 | 655 | 3,000 |
2001/06/05 | 660 | 660 | 660 | 660 | 3,000 |
2001/06/04 | 660 | 660 | 660 | 660 | 1,000 |
2001/05/31 | 655 | 660 | 655 | 660 | 2,000 |
2001/05/30 | 660 | 660 | 660 | 660 | 1,000 |
2001/05/29 | 665 | 665 | 660 | 660 | 10,000 |
2001/05/28 | 665 | 665 | 665 | 665 | 14,000 |
2001/05/25 | 680 | 680 | 665 | 670 | 13,000 |
2001/05/24 | 670 | 675 | 661 | 670 | 24,000 |
2001/05/23 | 681 | 681 | 670 | 670 | 8,000 |
2001/05/22 | 690 | 700 | 680 | 680 | 20,000 |
2001/05/21 | 700 | 702 | 700 | 700 | 7,000 |
2001/05/16 | 720 | 720 | 720 | 720 | 2,000 |
2001/05/15 | 719 | 720 | 719 | 720 | 13,000 |
2001/05/14 | 719 | 719 | 719 | 719 | 1,000 |
2001/05/11 | 720 | 720 | 720 | 720 | 3,000 |
2001/05/10 | 715 | 715 | 715 | 715 | 2,000 |
2001/05/08 | 714 | 720 | 714 | 715 | 9,000 |
2001/05/07 | 715 | 715 | 714 | 715 | 26,000 |
2001/05/02 | 700 | 720 | 700 | 720 | 11,000 |
2001/05/01 | 700 | 700 | 699 | 699 | 9,000 |
2001/04/27 | 690 | 710 | 690 | 700 | 8,000 |
2001/04/26 | 684 | 689 | 684 | 686 | 34,000 |
2001/04/25 | 684 | 684 | 684 | 684 | 2,000 |
2001/04/24 | 689 | 689 | 689 | 689 | 1,000 |
2001/04/23 | 676 | 676 | 675 | 675 | 5,000 |
2001/04/20 | 675 | 675 | 675 | 675 | 3,000 |
2001/04/19 | 685 | 685 | 675 | 675 | 8,000 |
2001/04/18 | 672 | 672 | 672 | 672 | 1,000 |
2001/04/17 | 670 | 670 | 670 | 670 | 5,000 |
2001/04/16 | 670 | 685 | 670 | 685 | 6,000 |
2001/04/13 | 669 | 670 | 669 | 670 | 2,000 |
2001/04/12 | 670 | 670 | 670 | 670 | 1,000 |
2001/04/11 | 662 | 662 | 662 | 662 | 1,000 |
2001/04/10 | 662 | 662 | 662 | 662 | 1,000 |
2001/04/09 | 668 | 668 | 661 | 661 | 3,000 |
2001/04/06 | 668 | 668 | 668 | 668 | 3,000 |
2001/04/05 | 672 | 672 | 661 | 668 | 4,000 |
2001/03/28 | 680 | 680 | 673 | 673 | 3,000 |
2001/03/27 | 671 | 674 | 671 | 674 | 2,000 |
2001/03/26 | 680 | 680 | 660 | 660 | 4,000 |
2001/03/23 | 690 | 690 | 690 | 690 | 3,000 |
2001/03/22 | 670 | 670 | 670 | 670 | 2,000 |
2001/03/21 | 660 | 660 | 660 | 660 | 9,000 |
2001/03/19 | 660 | 660 | 660 | 660 | 1,000 |
2001/03/15 | 660 | 660 | 650 | 650 | 16,000 |
2001/03/14 | 665 | 665 | 665 | 665 | 2,000 |
2001/03/13 | 671 | 671 | 661 | 661 | 13,000 |
2001/03/08 | 680 | 680 | 680 | 680 | 1,000 |
2001/03/06 | 680 | 680 | 680 | 680 | 1,000 |
2001/03/05 | 680 | 680 | 661 | 680 | 4,000 |
2001/03/02 | 680 | 680 | 680 | 680 | 1,000 |
2001/03/01 | 680 | 680 | 680 | 680 | 3,000 |
2001/02/28 | 680 | 680 | 680 | 680 | 1,000 |
2001/02/23 | 660 | 663 | 660 | 663 | 5,000 |
2001/02/22 | 670 | 670 | 660 | 660 | 5,000 |
2001/02/20 | 671 | 671 | 671 | 671 | 1,000 |
2001/02/16 | 713 | 713 | 671 | 671 | 6,000 |
2001/02/15 | 710 | 710 | 700 | 710 | 10,000 |
2001/02/13 | 670 | 690 | 670 | 690 | 3,000 |
2001/02/07 | 655 | 655 | 650 | 650 | 4,000 |
2001/02/06 | 670 | 670 | 650 | 650 | 7,000 |
2001/02/05 | 670 | 670 | 670 | 670 | 3,000 |
2001/02/02 | 675 | 675 | 670 | 670 | 4,000 |
2001/02/01 | 670 | 670 | 670 | 670 | 1,000 |
2001/01/31 | 675 | 690 | 675 | 690 | 3,000 |
2001/01/30 | 675 | 675 | 675 | 675 | 1,000 |
2001/01/29 | 675 | 675 | 675 | 675 | 2,000 |
2001/01/26 | 665 | 665 | 665 | 665 | 2,000 |
2001/01/25 | 692 | 692 | 670 | 670 | 5,000 |
2001/01/22 | 695 | 695 | 672 | 672 | 3,000 |
2001/01/18 | 660 | 660 | 660 | 660 | 5,000 |
2001/01/17 | 660 | 661 | 660 | 660 | 8,000 |
2001/01/16 | 670 | 670 | 660 | 660 | 6,000 |
2001/01/15 | 670 | 670 | 670 | 670 | 10,000 |
2001/01/12 | 660 | 670 | 660 | 670 | 12,000 |
2001/01/09 | 661 | 661 | 661 | 661 | 5,000 |
2001/01/05 | 661 | 661 | 661 | 661 | 2,000 |
2001/01/04 | 690 | 690 | 661 | 661 | 5,000 |