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 |
---|---|---|---|---|---|
2002/12/27 | 425 | 425 | 425 | 425 | 2,000 |
2002/12/26 | 411 | 425 | 411 | 425 | 26,000 |
2002/12/25 | 411 | 411 | 410 | 411 | 8,000 |
2002/12/24 | 411 | 411 | 410 | 410 | 5,000 |
2002/12/20 | 424 | 424 | 419 | 419 | 10,000 |
2002/12/19 | 424 | 424 | 424 | 424 | 16,000 |
2002/12/18 | 437 | 437 | 429 | 429 | 56,000 |
2002/12/17 | 448 | 448 | 437 | 437 | 122,000 |
2002/12/16 | 426 | 440 | 426 | 440 | 26,000 |
2002/12/13 | 448 | 448 | 406 | 406 | 16,000 |
2002/12/12 | 448 | 448 | 440 | 440 | 4,000 |
2002/12/11 | 463 | 463 | 463 | 463 | 2,000 |
2002/12/10 | 463 | 473 | 463 | 473 | 4,000 |
2002/12/09 | 458 | 458 | 458 | 458 | 3,000 |
2002/12/06 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/05 | 461 | 461 | 461 | 461 | 12,000 |
2002/12/04 | 461 | 461 | 461 | 461 | 1,000 |
2002/12/03 | 471 | 471 | 471 | 471 | 1,000 |
2002/11/29 | 476 | 476 | 470 | 476 | 7,000 |
2002/11/28 | 475 | 475 | 470 | 470 | 2,000 |
2002/11/26 | 484 | 484 | 484 | 484 | 1,000 |
2002/11/25 | 484 | 484 | 483 | 484 | 7,000 |
2002/11/21 | 488 | 488 | 484 | 484 | 7,000 |
2002/11/19 | 494 | 495 | 494 | 495 | 2,000 |
2002/11/18 | 494 | 494 | 490 | 494 | 8,000 |
2002/11/15 | 500 | 500 | 500 | 500 | 13,000 |
2002/11/14 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/13 | 500 | 500 | 500 | 500 | 2,000 |
2002/11/08 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/07 | 500 | 500 | 500 | 500 | 3,000 |
2002/11/06 | 501 | 501 | 500 | 500 | 4,000 |
2002/11/05 | 502 | 502 | 500 | 500 | 2,000 |
2002/11/01 | 530 | 530 | 530 | 530 | 1,000 |
2002/10/29 | 530 | 530 | 530 | 530 | 1,000 |
2002/10/28 | 541 | 541 | 500 | 500 | 2,000 |
2002/10/25 | 541 | 541 | 541 | 541 | 2,000 |
2002/10/22 | 506 | 506 | 501 | 501 | 4,000 |
2002/10/21 | 522 | 522 | 522 | 522 | 1,000 |
2002/10/18 | 562 | 562 | 562 | 562 | 4,000 |
2002/10/17 | 550 | 550 | 550 | 550 | 4,000 |
2002/10/16 | 549 | 550 | 549 | 550 | 7,000 |
2002/10/15 | 501 | 521 | 501 | 521 | 2,000 |
2002/10/11 | 501 | 501 | 501 | 501 | 1,000 |
2002/10/08 | 501 | 501 | 501 | 501 | 1,000 |
2002/10/07 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/27 | 548 | 548 | 548 | 548 | 3,000 |
2002/09/26 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/25 | 550 | 550 | 550 | 550 | 2,000 |
2002/09/20 | 540 | 540 | 540 | 540 | 37,000 |
2002/09/19 | 540 | 540 | 540 | 540 | 8,000 |
2002/09/18 | 522 | 540 | 522 | 539 | 11,000 |
2002/09/17 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/13 | 500 | 510 | 500 | 510 | 2,000 |
2002/09/11 | 505 | 505 | 505 | 505 | 3,000 |
2002/09/10 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/09 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/05 | 487 | 509 | 487 | 509 | 9,000 |
2002/08/28 | 512 | 512 | 501 | 501 | 3,000 |
2002/08/27 | 540 | 540 | 540 | 540 | 20,000 |
2002/08/26 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/23 | 553 | 553 | 550 | 550 | 3,000 |
2002/08/21 | 550 | 550 | 550 | 550 | 6,000 |
2002/08/20 | 558 | 558 | 558 | 558 | 5,000 |
2002/08/19 | 559 | 560 | 559 | 560 | 6,000 |
2002/08/15 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/14 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/07 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/06 | 505 | 530 | 505 | 530 | 2,000 |
2002/08/05 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/02 | 525 | 525 | 525 | 525 | 2,000 |
2002/08/01 | 555 | 555 | 555 | 555 | 4,000 |
2002/07/25 | 560 | 560 | 560 | 560 | 2,000 |
2002/07/24 | 539 | 539 | 539 | 539 | 1,000 |
2002/07/22 | 539 | 539 | 539 | 539 | 1,000 |
2002/07/18 | 558 | 558 | 558 | 558 | 1,000 |
2002/07/16 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/15 | 550 | 563 | 550 | 560 | 27,000 |
2002/07/11 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/10 | 560 | 560 | 550 | 550 | 2,000 |
2002/07/04 | 560 | 560 | 560 | 560 | 4,000 |
2002/07/03 | 580 | 580 | 570 | 570 | 10,000 |
2002/07/02 | 500 | 500 | 500 | 500 | 3,000 |
2002/06/27 | 500 | 500 | 500 | 500 | 3,000 |
2002/06/26 | 510 | 510 | 500 | 500 | 6,000 |
2002/06/25 | 500 | 510 | 500 | 510 | 4,000 |
2002/06/24 | 499 | 499 | 499 | 499 | 1,000 |
2002/06/19 | 515 | 515 | 500 | 500 | 4,000 |
2002/06/18 | 500 | 515 | 500 | 515 | 8,000 |
2002/06/17 | 500 | 500 | 500 | 500 | 16,000 |
2002/06/14 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/13 | 501 | 501 | 501 | 501 | 1,000 |
2002/06/12 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/11 | 501 | 501 | 501 | 501 | 1,000 |
2002/06/10 | 509 | 510 | 509 | 510 | 2,000 |
2002/06/03 | 510 | 510 | 510 | 510 | 2,000 |
2002/05/31 | 510 | 510 | 510 | 510 | 1,000 |
2002/05/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/28 | 520 | 520 | 505 | 505 | 4,000 |
2002/05/27 | 520 | 520 | 520 | 520 | 8,000 |
2002/05/24 | 520 | 520 | 520 | 520 | 8,000 |
2002/05/23 | 508 | 516 | 508 | 510 | 21,000 |
2002/05/22 | 480 | 500 | 480 | 500 | 6,000 |
2002/05/20 | 480 | 500 | 480 | 480 | 16,000 |
2002/05/17 | 489 | 489 | 480 | 480 | 9,000 |
2002/05/16 | 495 | 495 | 495 | 495 | 11,000 |
2002/05/15 | 485 | 495 | 485 | 495 | 7,000 |
2002/05/14 | 480 | 480 | 475 | 475 | 2,000 |
2002/05/13 | 463 | 463 | 463 | 463 | 6,000 |
2002/04/26 | 490 | 490 | 490 | 490 | 1,000 |
2002/04/25 | 490 | 490 | 490 | 490 | 2,000 |
2002/04/24 | 480 | 480 | 480 | 480 | 3,000 |
2002/04/18 | 490 | 490 | 490 | 490 | 1,000 |
2002/04/17 | 498 | 498 | 498 | 498 | 1,000 |
2002/04/16 | 490 | 498 | 490 | 498 | 7,000 |
2002/04/15 | 470 | 500 | 470 | 480 | 12,000 |
2002/04/12 | 456 | 456 | 456 | 456 | 1,000 |
2002/04/11 | 463 | 463 | 450 | 450 | 9,000 |
2002/04/10 | 470 | 470 | 470 | 470 | 3,000 |
2002/04/08 | 462 | 462 | 462 | 462 | 1,000 |
2002/04/05 | 495 | 495 | 495 | 495 | 1,000 |
2002/03/26 | 495 | 495 | 495 | 495 | 1,000 |
2002/03/25 | 495 | 495 | 495 | 495 | 3,000 |
2002/03/22 | 495 | 495 | 495 | 495 | 5,000 |
2002/03/20 | 499 | 499 | 499 | 499 | 5,000 |
2002/03/19 | 500 | 500 | 498 | 498 | 5,000 |
2002/03/18 | 490 | 500 | 490 | 500 | 13,000 |
2002/03/15 | 478 | 490 | 478 | 490 | 8,000 |
2002/03/14 | 472 | 477 | 472 | 477 | 2,000 |
2002/03/13 | 451 | 451 | 451 | 451 | 2,000 |
2002/03/12 | 479 | 479 | 470 | 470 | 3,000 |
2002/03/11 | 471 | 479 | 471 | 479 | 2,000 |
2002/03/08 | 470 | 470 | 465 | 465 | 3,000 |
2002/03/07 | 475 | 475 | 470 | 470 | 2,000 |
2002/03/04 | 450 | 450 | 445 | 450 | 6,000 |
2002/03/01 | 434 | 434 | 434 | 434 | 3,000 |
2002/02/28 | 434 | 434 | 434 | 434 | 1,000 |
2002/02/27 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/26 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/25 | 493 | 493 | 490 | 490 | 4,000 |
2002/02/22 | 453 | 453 | 453 | 453 | 1,000 |
2002/02/21 | 447 | 450 | 447 | 450 | 7,000 |
2002/02/20 | 435 | 435 | 435 | 435 | 3,000 |
2002/02/19 | 420 | 434 | 420 | 430 | 8,000 |
2002/02/18 | 419 | 419 | 419 | 419 | 1,000 |
2002/02/15 | 405 | 406 | 400 | 405 | 22,000 |
2002/02/14 | 414 | 414 | 400 | 400 | 5,000 |
2002/02/08 | 409 | 414 | 400 | 414 | 11,000 |
2002/02/01 | 419 | 420 | 419 | 420 | 2,000 |
2002/01/31 | 425 | 425 | 405 | 405 | 6,000 |
2002/01/30 | 420 | 420 | 420 | 420 | 2,000 |
2002/01/29 | 418 | 418 | 418 | 418 | 1,000 |
2002/01/28 | 415 | 415 | 403 | 403 | 2,000 |
2002/01/25 | 425 | 425 | 425 | 425 | 3,000 |
2002/01/24 | 414 | 414 | 414 | 414 | 1,000 |
2002/01/23 | 415 | 415 | 415 | 415 | 2,000 |
2002/01/21 | 410 | 410 | 410 | 410 | 1,000 |
2002/01/17 | 440 | 440 | 440 | 440 | 6,000 |
2002/01/16 | 440 | 440 | 440 | 440 | 6,000 |
2002/01/15 | 440 | 440 | 440 | 440 | 10,000 |
2002/01/08 | 410 | 420 | 410 | 420 | 2,000 |
2002/01/07 | 420 | 420 | 420 | 420 | 6,000 |