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
2004/12/30 895 895 890 890 5,000
2004/12/29 885 885 885 885 8,000
2004/12/28 883 883 856 880 9,000
2004/12/27 883 883 881 883 12,000
2004/12/24 881 883 874 883 17,000
2004/12/22 892 892 855 861 14,000
2004/12/21 897 897 890 893 18,000
2004/12/20 893 893 893 893 2,000
2004/12/17 900 900 880 880 5,000
2004/12/16 900 900 890 890 7,000
2004/12/15 900 900 900 900 30,000
2004/12/14 860 900 860 900 7,000
2004/12/13 890 900 890 900 8,000
2004/12/10 899 900 890 890 9,000
2004/12/09 910 910 900 900 12,000
2004/12/08 899 899 897 899 7,000
2004/12/07 900 900 899 899 4,000
2004/12/06 910 910 900 900 20,000
2004/12/03 910 910 900 910 24,000
2004/12/02 918 918 906 910 21,000
2004/12/01 890 908 890 908 28,000
2004/11/30 861 890 861 888 26,000
2004/11/29 842 860 842 860 19,000
2004/11/26 839 842 839 842 13,000
2004/11/25 811 831 810 831 7,000
2004/11/24 800 808 800 808 4,000
2004/11/22 800 800 800 800 40,000
2004/11/19 823 823 810 810 20,000
2004/11/18 823 824 820 823 46,000
2004/11/17 888 888 853 853 8,000
2004/11/16 836 894 836 890 16,000
2004/11/15 823 830 820 830 21,000
2004/11/12 816 827 816 818 21,000
2004/11/11 812 812 812 812 13,000
2004/11/10 808 812 805 812 7,000
2004/11/09 806 810 806 810 4,000
2004/11/08 801 808 801 805 31,000
2004/11/05 786 802 786 795 41,000
2004/11/04 805 805 795 795 17,000
2004/11/02 802 803 800 800 14,000
2004/11/01 805 805 800 803 10,000
2004/10/29 808 808 808 808 1,000
2004/10/28 810 810 808 810 8,000
2004/10/27 820 820 820 820 4,000
2004/10/26 824 824 820 824 6,000
2004/10/25 829 829 824 824 6,000
2004/10/22 850 850 824 849 15,000
2004/10/21 880 880 856 856 8,000
2004/10/20 881 883 880 880 11,000
2004/10/19 901 901 901 901 3,000
2004/10/18 910 910 900 901 69,000
2004/10/15 901 902 900 900 10,000
2004/10/14 902 902 900 900 12,000
2004/10/13 901 901 901 901 1,000
2004/10/12 910 910 910 910 8,000
2004/10/08 919 919 900 910 4,000
2004/10/07 929 929 919 920 29,000
2004/10/06 924 935 923 932 13,000
2004/10/05 931 931 923 925 10,000
2004/10/04 930 934 930 934 29,000
2004/10/01 921 933 920 920 14,000
2004/09/30 922 922 920 920 11,000
2004/09/29 929 930 929 930 2,000
2004/09/28 920 934 920 932 10,000
2004/09/27 921 921 921 921 2,000
2004/09/24 920 925 920 920 5,000
2004/09/22 920 920 918 920 32,000
2004/09/21 919 925 919 921 3,000
2004/09/17 920 922 918 918 5,000
2004/09/16 923 925 920 921 15,000
2004/09/15 909 923 909 922 33,000
2004/09/14 907 910 907 908 17,000
2004/09/13 906 910 906 910 8,000
2004/09/10 905 910 905 906 20,000
2004/09/09 911 911 909 911 17,000
2004/09/08 910 911 908 911 66,000
2004/09/07 930 933 911 911 28,000
2004/09/06 930 930 928 930 23,000
2004/09/03 921 928 921 925 72,000
2004/09/02 910 931 906 920 17,000
2004/09/01 916 916 896 904 38,000
2004/08/31 916 916 916 916 1,000
2004/08/30 931 931 916 916 7,000
2004/08/27 929 930 929 930 3,000
2004/08/26 930 931 930 931 3,000
2004/08/25 931 931 930 930 5,000
2004/08/24 926 930 925 930 7,000
2004/08/23 934 940 925 926 27,000
2004/08/20 931 932 930 931 8,000
2004/08/19 954 954 931 931 16,000
2004/08/18 991 991 950 951 6,000
2004/08/17 1,000 1,000 990 991 20,000
2004/08/16 1,000 1,000 1,000 1,000 3,000
2004/08/13 1,010 1,010 1,008 1,008 22,000
2004/08/12 1,017 1,018 1,017 1,017 13,000
2004/08/11 1,000 1,000 995 996 16,000
2004/08/10 980 990 980 990 10,000
2004/08/09 1,020 1,020 980 981 8,000
2004/08/06 1,059 1,059 1,011 1,020 20,000
2004/08/05 1,059 1,060 1,050 1,060 18,000
2004/08/04 1,060 1,060 1,050 1,050 20,000
2004/08/03 1,061 1,070 1,050 1,060 24,000
2004/08/02 1,061 1,061 1,060 1,060 16,000
2004/07/30 1,060 1,060 1,060 1,060 10,000
2004/07/29 1,061 1,061 1,060 1,060 2,000
2004/07/28 1,060 1,060 1,040 1,040 4,000
2004/07/27 1,050 1,050 1,040 1,040 10,000
2004/07/26 1,060 1,060 1,050 1,050 2,000
2004/07/23 1,058 1,060 1,050 1,050 8,000
2004/07/22 1,040 1,040 1,040 1,040 9,000
2004/07/21 1,035 1,038 1,033 1,033 9,000
2004/07/20 1,041 1,041 1,030 1,033 23,000
2004/07/16 1,100 1,100 1,010 1,021 48,000
2004/07/15 1,100 1,110 1,100 1,105 19,000
2004/07/14 1,070 1,100 1,070 1,081 16,000
2004/07/13 1,099 1,099 1,070 1,070 18,000
2004/07/12 1,045 1,080 1,045 1,080 6,000
2004/07/09 1,100 1,100 1,100 1,100 3,000
2004/07/08 1,130 1,130 1,100 1,100 6,000
2004/07/07 1,129 1,129 1,129 1,129 4,000
2004/07/05 1,150 1,150 1,150 1,150 8,000
2004/07/02 1,130 1,150 1,130 1,150 4,000
2004/07/01 1,131 1,132 1,130 1,130 9,000
2004/06/30 1,130 1,150 1,130 1,150 12,000
2004/06/29 1,115 1,120 1,100 1,120 19,000
2004/06/28 1,105 1,120 1,105 1,110 4,000
2004/06/25 1,100 1,100 1,100 1,100 2,000
2004/06/24 1,100 1,120 1,100 1,120 7,000
2004/06/23 1,100 1,100 1,100 1,100 6,000
2004/06/22 1,100 1,100 1,100 1,100 2,000
2004/06/21 1,100 1,105 1,100 1,105 3,000
2004/06/18 1,100 1,110 1,100 1,110 4,000
2004/06/17 1,110 1,110 1,100 1,100 2,000
2004/06/16 1,100 1,110 1,100 1,110 6,000
2004/06/15 1,091 1,100 1,091 1,100 4,000
2004/06/14 1,075 1,081 1,075 1,081 3,000
2004/06/11 1,065 1,072 1,065 1,072 3,000
2004/06/10 1,065 1,065 1,063 1,063 2,000
2004/06/09 1,067 1,067 1,067 1,067 1,000
2004/06/08 1,120 1,120 1,100 1,100 15,000
2004/06/07 1,040 1,060 1,040 1,060 5,000
2004/06/04 1,060 1,060 1,040 1,040 9,000
2004/06/03 1,080 1,080 1,040 1,060 17,000
2004/06/02 1,100 1,100 1,072 1,080 22,000
2004/06/01 1,100 1,100 1,100 1,100 2,000
2004/05/31 1,100 1,110 1,100 1,100 27,000
2004/05/28 1,100 1,118 1,100 1,115 15,000
2004/05/27 1,090 1,100 1,090 1,100 4,000
2004/05/26 1,100 1,100 1,090 1,090 4,000
2004/05/25 1,100 1,100 1,100 1,100 2,000
2004/05/24 1,060 1,120 1,060 1,100 47,000
2004/05/21 1,040 1,051 1,040 1,051 2,000
2004/05/19 1,050 1,050 1,050 1,050 1,000
2004/05/18 1,032 1,032 1,031 1,031 2,000
2004/05/17 1,099 1,099 1,099 1,099 8,000
2004/05/14 1,099 1,099 1,099 1,099 1,000
2004/05/13 1,100 1,100 1,100 1,100 3,000
2004/05/12 1,100 1,100 1,099 1,100 16,000
2004/05/11 1,031 1,099 1,031 1,099 10,000
2004/05/10 1,130 1,130 1,051 1,100 6,000
2004/05/07 1,179 1,179 1,156 1,160 5,000
2004/05/06 1,211 1,211 1,199 1,199 11,000
2004/04/30 1,202 1,208 1,202 1,208 5,000
2004/04/28 1,221 1,222 1,218 1,220 26,000
2004/04/27 1,272 1,272 1,216 1,218 4,000
2004/04/26 1,300 1,300 1,232 1,232 4,000
2004/04/23 1,310 1,350 1,270 1,270 36,000
2004/04/22 1,248 1,290 1,240 1,280 53,000
2004/04/21 1,211 1,248 1,211 1,220 7,000
2004/04/20 1,249 1,249 1,210 1,210 14,000
2004/04/19 1,226 1,250 1,224 1,250 16,000
2004/04/16 1,226 1,226 1,216 1,226 14,000
2004/04/15 1,224 1,224 1,216 1,216 19,000
2004/04/14 1,220 1,224 1,210 1,224 19,000
2004/04/13 1,220 1,230 1,220 1,224 20,000
2004/04/12 1,231 1,231 1,218 1,220 31,000
2004/04/09 1,238 1,238 1,216 1,230 76,000
2004/04/08 1,228 1,238 1,218 1,238 59,000
2004/04/07 1,217 1,244 1,212 1,230 65,000
2004/04/06 1,250 1,250 1,215 1,249 110,000
2004/04/05 1,183 1,200 1,183 1,190 36,000
2004/04/02 1,181 1,181 1,170 1,170 21,000
2004/04/01 1,169 1,189 1,169 1,182 26,000
2004/03/31 1,180 1,182 1,150 1,169 20,000
2004/03/30 1,190 1,190 1,180 1,180 24,000
2004/03/29 1,179 1,180 1,170 1,175 30,000
2004/03/26 1,175 1,175 1,151 1,151 12,000
2004/03/25 1,171 1,171 1,151 1,155 17,000
2004/03/24 1,189 1,189 1,150 1,165 29,000
2004/03/23 1,199 1,199 1,190 1,190 20,000
2004/03/22 1,200 1,200 1,198 1,200 15,000
2004/03/19 1,200 1,220 1,200 1,210 16,000
2004/03/18 1,240 1,245 1,230 1,240 21,000
2004/03/17 1,240 1,270 1,239 1,246 43,000
2004/03/16 1,279 1,279 1,259 1,260 9,000
2004/03/15 1,245 1,320 1,245 1,280 54,000
2004/03/12 1,210 1,210 1,195 1,195 14,000
2004/03/11 1,211 1,220 1,211 1,212 11,000
2004/03/10 1,213 1,220 1,195 1,212 18,000
2004/03/09 1,230 1,240 1,215 1,240 24,000
2004/03/08 1,235 1,235 1,210 1,210 9,000
2004/03/05 1,220 1,220 1,190 1,195 27,000
2004/03/04 1,240 1,255 1,235 1,235 16,000
2004/03/03 1,229 1,240 1,229 1,240 16,000
2004/03/02 1,240 1,240 1,230 1,230 5,000
2004/03/01 1,230 1,240 1,220 1,240 7,000
2004/02/27 1,270 1,270 1,240 1,250 12,000
2004/02/26 1,280 1,290 1,280 1,280 15,000
2004/02/25 1,301 1,301 1,300 1,300 12,000
2004/02/24 1,330 1,330 1,320 1,320 25,000
2004/02/23 1,350 1,350 1,340 1,350 63,000
2004/02/20 1,320 1,321 1,320 1,320 4,000
2004/02/19 1,300 1,320 1,300 1,320 34,000
2004/02/18 1,300 1,300 1,300 1,300 48,000
2004/02/17 1,320 1,320 1,300 1,300 54,000
2004/02/16 1,300 1,300 1,300 1,300 10,000
2004/02/13 1,270 1,275 1,270 1,275 14,000
2004/02/12 1,239 1,250 1,239 1,250 29,000
2004/02/10 1,206 1,210 1,205 1,207 5,000
2004/02/09 1,200 1,205 1,200 1,205 9,000
2004/02/06 1,205 1,205 1,180 1,185 14,000
2004/02/05 1,239 1,240 1,225 1,225 8,000
2004/02/04 1,290 1,290 1,283 1,283 14,000
2004/02/03 1,330 1,330 1,290 1,290 15,000
2004/02/02 1,361 1,361 1,340 1,340 55,000
2004/01/30 1,331 1,350 1,331 1,350 27,000
2004/01/29 1,330 1,350 1,330 1,330 43,000
2004/01/28 1,350 1,350 1,340 1,345 13,000
2004/01/27 1,340 1,350 1,340 1,350 4,000
2004/01/26 1,349 1,350 1,330 1,341 19,000
2004/01/23 1,328 1,350 1,328 1,350 26,000
2004/01/22 1,350 1,350 1,348 1,348 21,000
2004/01/21 1,330 1,350 1,330 1,350 61,000
2004/01/20 1,300 1,350 1,300 1,350 49,000
2004/01/19 1,300 1,305 1,300 1,300 124,000
2004/01/16 1,230 1,300 1,230 1,300 75,000
2004/01/15 1,200 1,200 1,199 1,200 48,000
2004/01/14 1,162 1,200 1,162 1,200 42,000
2004/01/13 1,150 1,170 1,130 1,170 42,000
2004/01/08 1,110 1,110 1,100 1,100 16,000
2004/01/07 1,140 1,140 1,130 1,130 3,000
2004/01/06 1,160 1,160 1,130 1,140 14,000
2004/01/05 1,101 1,160 1,100 1,160 5,000

このページの先頭へ