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
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

このページの先頭へ