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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,105 | 1,105 | 1,100 | 1,100 | 5,000 |
| 2003/12/26 | 1,095 | 1,095 | 1,085 | 1,095 | 56,000 |
| 2003/12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 2003/12/24 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 2003/12/22 | 1,131 | 1,150 | 1,131 | 1,150 | 10,000 |
| 2003/12/19 | 1,120 | 1,120 | 1,100 | 1,120 | 14,000 |
| 2003/12/18 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 2003/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2003/12/16 | 1,132 | 1,140 | 1,100 | 1,100 | 15,000 |
| 2003/12/15 | 1,130 | 1,131 | 1,120 | 1,131 | 29,000 |
| 2003/12/12 | 1,100 | 1,130 | 1,100 | 1,130 | 30,000 |
| 2003/12/11 | 1,050 | 1,080 | 1,050 | 1,080 | 16,000 |
| 2003/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 |
| 2003/12/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/12/08 | 1,040 | 1,040 | 1,020 | 1,030 | 18,000 |
| 2003/12/05 | 1,060 | 1,060 | 1,040 | 1,060 | 17,000 |
| 2003/12/04 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2003/12/03 | 1,053 | 1,053 | 1,050 | 1,050 | 6,000 |
| 2003/12/02 | 1,053 | 1,080 | 1,053 | 1,053 | 9,000 |
| 2003/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/11/28 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 2003/11/27 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 |
| 2003/11/26 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 2003/11/25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 2003/11/21 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 |
| 2003/11/20 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 |
| 2003/11/19 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 |
| 2003/11/18 | 1,130 | 1,130 | 1,120 | 1,120 | 33,000 |
| 2003/11/17 | 1,142 | 1,142 | 1,130 | 1,130 | 16,000 |
| 2003/11/14 | 1,120 | 1,142 | 1,120 | 1,142 | 35,000 |
| 2003/11/13 | 1,145 | 1,149 | 1,110 | 1,110 | 34,000 |
| 2003/11/12 | 1,130 | 1,145 | 1,130 | 1,145 | 10,000 |
| 2003/11/11 | 1,130 | 1,133 | 1,126 | 1,128 | 39,000 |
| 2003/11/10 | 1,139 | 1,160 | 1,112 | 1,150 | 57,000 |
| 2003/11/07 | 1,130 | 1,130 | 1,111 | 1,113 | 53,000 |
| 2003/11/06 | 1,111 | 1,120 | 1,110 | 1,111 | 14,000 |
| 2003/11/05 | 1,100 | 1,117 | 1,090 | 1,110 | 57,000 |
| 2003/11/04 | 1,110 | 1,110 | 1,100 | 1,110 | 27,000 |
| 2003/10/31 | 1,110 | 1,140 | 1,110 | 1,120 | 15,000 |
| 2003/10/30 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 |
| 2003/10/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2003/10/28 | 1,110 | 1,150 | 1,110 | 1,120 | 12,000 |
| 2003/10/27 | 1,115 | 1,150 | 1,115 | 1,130 | 13,000 |
| 2003/10/24 | 1,130 | 1,150 | 1,115 | 1,115 | 15,000 |
| 2003/10/23 | 1,120 | 1,150 | 1,115 | 1,115 | 19,000 |
| 2003/10/22 | 1,139 | 1,180 | 1,115 | 1,180 | 24,000 |
| 2003/10/21 | 1,180 | 1,190 | 1,150 | 1,150 | 31,000 |
| 2003/10/20 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 |
| 2003/10/17 | 1,109 | 1,160 | 1,100 | 1,160 | 80,000 |
| 2003/10/16 | 1,116 | 1,140 | 1,112 | 1,112 | 55,000 |
| 2003/10/15 | 1,091 | 1,100 | 1,050 | 1,100 | 70,000 |
| 2003/10/14 | 1,020 | 1,091 | 1,020 | 1,091 | 155,000 |
| 2003/10/10 | 980 | 1,020 | 980 | 991 | 73,000 |
| 2003/10/09 | 959 | 980 | 950 | 980 | 61,000 |
| 2003/10/08 | 930 | 965 | 930 | 960 | 44,000 |
| 2003/10/07 | 900 | 930 | 900 | 930 | 41,000 |
| 2003/10/06 | 920 | 920 | 900 | 900 | 3,000 |
| 2003/10/03 | 900 | 920 | 890 | 920 | 37,000 |
| 2003/10/02 | 910 | 911 | 900 | 900 | 36,000 |
| 2003/10/01 | 919 | 940 | 900 | 920 | 22,000 |
| 2003/09/30 | 920 | 950 | 900 | 920 | 42,000 |
| 2003/09/29 | 900 | 927 | 865 | 910 | 91,000 |
| 2003/09/26 | 813 | 840 | 812 | 840 | 18,000 |
| 2003/09/25 | 892 | 893 | 880 | 880 | 3,000 |
| 2003/09/24 | 940 | 940 | 889 | 900 | 39,000 |
| 2003/09/22 | 950 | 980 | 932 | 940 | 198,000 |
| 2003/09/18 | 770 | 789 | 770 | 780 | 13,000 |
| 2003/09/17 | 800 | 800 | 760 | 770 | 12,000 |
| 2003/09/16 | 800 | 800 | 795 | 800 | 18,000 |
| 2003/09/12 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/09/11 | 790 | 795 | 770 | 770 | 5,000 |
| 2003/09/10 | 796 | 800 | 790 | 790 | 14,000 |
| 2003/09/09 | 770 | 780 | 770 | 780 | 49,000 |
| 2003/09/08 | 750 | 780 | 750 | 770 | 35,000 |
| 2003/09/05 | 720 | 750 | 720 | 750 | 19,000 |
| 2003/09/03 | 708 | 740 | 708 | 740 | 3,000 |
| 2003/09/02 | 730 | 742 | 730 | 742 | 5,000 |
| 2003/09/01 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/08/28 | 725 | 725 | 720 | 720 | 7,000 |
| 2003/08/27 | 720 | 725 | 720 | 725 | 7,000 |
| 2003/08/26 | 720 | 730 | 720 | 721 | 5,000 |
| 2003/08/25 | 725 | 725 | 720 | 721 | 12,000 |
| 2003/08/22 | 720 | 725 | 720 | 725 | 15,000 |
| 2003/08/21 | 720 | 723 | 720 | 720 | 50,000 |
| 2003/08/20 | 715 | 720 | 711 | 720 | 9,000 |
| 2003/08/19 | 715 | 720 | 711 | 715 | 7,000 |
| 2003/08/18 | 711 | 720 | 710 | 710 | 57,000 |
| 2003/08/15 | 690 | 710 | 690 | 707 | 85,000 |
| 2003/08/14 | 690 | 700 | 680 | 680 | 23,000 |
| 2003/08/13 | 690 | 700 | 680 | 680 | 71,000 |
| 2003/08/12 | 680 | 680 | 670 | 670 | 8,000 |
| 2003/08/11 | 690 | 690 | 690 | 690 | 10,000 |
| 2003/08/08 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/08/07 | 675 | 675 | 675 | 675 | 6,000 |
| 2003/08/06 | 679 | 679 | 675 | 675 | 2,000 |
| 2003/08/05 | 700 | 700 | 699 | 699 | 17,000 |
| 2003/08/04 | 702 | 702 | 700 | 700 | 2,000 |
| 2003/08/01 | 700 | 705 | 697 | 705 | 42,000 |
| 2003/07/31 | 699 | 700 | 690 | 699 | 23,000 |
| 2003/07/30 | 680 | 700 | 660 | 700 | 90,000 |
| 2003/07/29 | 625 | 630 | 618 | 630 | 6,000 |
| 2003/07/28 | 616 | 616 | 616 | 616 | 2,000 |
| 2003/07/25 | 616 | 616 | 615 | 615 | 5,000 |
| 2003/07/24 | 616 | 616 | 616 | 616 | 3,000 |
| 2003/07/23 | 616 | 616 | 615 | 615 | 6,000 |
| 2003/07/22 | 620 | 620 | 615 | 615 | 10,000 |
| 2003/07/18 | 640 | 640 | 630 | 630 | 4,000 |
| 2003/07/17 | 620 | 620 | 620 | 620 | 5,000 |
| 2003/07/16 | 628 | 628 | 620 | 620 | 17,000 |
| 2003/07/15 | 624 | 630 | 624 | 628 | 24,000 |
| 2003/07/14 | 620 | 620 | 620 | 620 | 7,000 |
| 2003/07/11 | 628 | 628 | 620 | 620 | 2,000 |
| 2003/07/10 | 625 | 628 | 625 | 628 | 9,000 |
| 2003/07/09 | 635 | 635 | 625 | 625 | 3,000 |
| 2003/07/08 | 645 | 645 | 644 | 644 | 12,000 |
| 2003/07/07 | 620 | 626 | 620 | 626 | 17,000 |
| 2003/07/04 | 625 | 625 | 620 | 620 | 15,000 |
| 2003/07/03 | 625 | 625 | 619 | 620 | 23,000 |
| 2003/07/02 | 620 | 625 | 615 | 615 | 13,000 |
| 2003/07/01 | 625 | 625 | 615 | 615 | 4,000 |
| 2003/06/30 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/06/26 | 635 | 635 | 624 | 624 | 2,000 |
| 2003/06/25 | 640 | 640 | 635 | 635 | 3,000 |
| 2003/06/24 | 639 | 639 | 635 | 635 | 6,000 |
| 2003/06/23 | 624 | 624 | 624 | 624 | 1,000 |
| 2003/06/19 | 615 | 635 | 615 | 635 | 2,000 |
| 2003/06/17 | 605 | 605 | 600 | 600 | 5,000 |
| 2003/06/16 | 600 | 605 | 591 | 605 | 17,000 |
| 2003/06/13 | 600 | 600 | 590 | 600 | 7,000 |
| 2003/06/12 | 600 | 600 | 600 | 600 | 5,000 |
| 2003/06/11 | 599 | 600 | 599 | 600 | 5,000 |
| 2003/06/10 | 600 | 600 | 600 | 600 | 7,000 |
| 2003/06/09 | 608 | 608 | 600 | 600 | 11,000 |
| 2003/06/05 | 606 | 606 | 606 | 606 | 3,000 |
| 2003/06/04 | 606 | 606 | 606 | 606 | 1,000 |
| 2003/06/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/06/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/05/30 | 612 | 612 | 612 | 612 | 1,000 |
| 2003/05/29 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/05/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/05/27 | 600 | 630 | 600 | 630 | 4,000 |
| 2003/05/26 | 650 | 650 | 630 | 640 | 9,000 |
| 2003/05/23 | 650 | 650 | 645 | 645 | 9,000 |
| 2003/05/22 | 640 | 655 | 640 | 655 | 11,000 |
| 2003/05/19 | 650 | 655 | 650 | 655 | 2,000 |
| 2003/05/16 | 670 | 673 | 666 | 666 | 7,000 |
| 2003/05/15 | 670 | 670 | 665 | 665 | 20,000 |
| 2003/05/14 | 650 | 670 | 650 | 670 | 4,000 |
| 2003/05/13 | 660 | 679 | 660 | 679 | 9,000 |
| 2003/05/12 | 683 | 689 | 679 | 683 | 25,000 |
| 2003/05/09 | 660 | 683 | 660 | 683 | 17,000 |
| 2003/05/08 | 645 | 658 | 645 | 658 | 14,000 |
| 2003/05/07 | 631 | 635 | 631 | 635 | 2,000 |
| 2003/05/06 | 631 | 631 | 630 | 630 | 2,000 |
| 2003/05/02 | 630 | 630 | 620 | 620 | 19,000 |
| 2003/05/01 | 630 | 630 | 630 | 630 | 10,000 |
| 2003/04/30 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/04/28 | 640 | 640 | 640 | 640 | 11,000 |
| 2003/04/25 | 649 | 649 | 649 | 649 | 2,000 |
| 2003/04/24 | 640 | 640 | 639 | 639 | 6,000 |
| 2003/04/23 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/04/22 | 645 | 660 | 630 | 630 | 28,000 |
| 2003/04/21 | 600 | 650 | 600 | 650 | 26,000 |
| 2003/04/18 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/04/17 | 595 | 600 | 593 | 600 | 33,000 |
| 2003/04/16 | 598 | 600 | 595 | 595 | 15,000 |
| 2003/04/15 | 600 | 603 | 600 | 600 | 40,000 |
| 2003/04/14 | 598 | 602 | 590 | 600 | 19,000 |
| 2003/04/11 | 599 | 600 | 590 | 600 | 12,000 |
| 2003/04/10 | 601 | 605 | 590 | 600 | 44,000 |
| 2003/04/09 | 590 | 600 | 590 | 600 | 35,000 |
| 2003/04/08 | 560 | 571 | 560 | 570 | 8,000 |
| 2003/04/07 | 531 | 540 | 531 | 540 | 3,000 |
| 2003/04/04 | 531 | 531 | 531 | 531 | 25,000 |
| 2003/04/03 | 535 | 535 | 531 | 531 | 6,000 |
| 2003/04/01 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/03/31 | 539 | 539 | 530 | 530 | 2,000 |
| 2003/03/28 | 570 | 579 | 570 | 579 | 2,000 |
| 2003/03/26 | 576 | 580 | 570 | 570 | 4,000 |
| 2003/03/25 | 579 | 581 | 579 | 581 | 3,000 |
| 2003/03/24 | 602 | 603 | 581 | 585 | 29,000 |
| 2003/03/20 | 600 | 600 | 586 | 600 | 36,000 |
| 2003/03/19 | 545 | 590 | 535 | 590 | 31,000 |
| 2003/03/18 | 530 | 540 | 529 | 535 | 28,000 |
| 2003/03/17 | 520 | 530 | 510 | 530 | 13,000 |
| 2003/03/14 | 507 | 520 | 507 | 520 | 9,000 |
| 2003/03/10 | 520 | 520 | 518 | 520 | 12,000 |
| 2003/03/07 | 529 | 529 | 520 | 520 | 3,000 |
| 2003/03/06 | 524 | 524 | 521 | 524 | 10,000 |
| 2003/03/05 | 515 | 518 | 495 | 518 | 19,000 |
| 2003/03/04 | 484 | 514 | 484 | 510 | 19,000 |
| 2003/03/03 | 499 | 520 | 499 | 514 | 7,000 |
| 2003/02/28 | 489 | 490 | 489 | 490 | 10,000 |
| 2003/02/27 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/02/25 | 479 | 479 | 479 | 479 | 3,000 |
| 2003/02/24 | 471 | 471 | 470 | 470 | 2,000 |
| 2003/02/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/02/19 | 472 | 473 | 470 | 470 | 7,000 |
| 2003/02/18 | 473 | 480 | 470 | 470 | 12,000 |
| 2003/02/17 | 460 | 470 | 460 | 470 | 20,000 |
| 2003/02/14 | 450 | 452 | 450 | 451 | 16,000 |
| 2003/02/13 | 480 | 480 | 462 | 462 | 8,000 |
| 2003/02/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/02/05 | 484 | 484 | 484 | 484 | 1,000 |
| 2003/02/04 | 486 | 486 | 486 | 486 | 1,000 |
| 2003/01/31 | 487 | 487 | 487 | 487 | 2,000 |
| 2003/01/27 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/01/24 | 488 | 488 | 488 | 488 | 3,000 |
| 2003/01/22 | 493 | 493 | 493 | 493 | 1,000 |
| 2003/01/21 | 491 | 491 | 490 | 490 | 10,000 |
| 2003/01/16 | 500 | 500 | 494 | 495 | 15,000 |
| 2003/01/15 | 490 | 495 | 490 | 495 | 7,000 |
| 2003/01/10 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/01/08 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/01/07 | 435 | 435 | 430 | 430 | 3,000 |