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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,260 | 1,264 | 1,250 | 1,264 | 3,700 |
| 2005/12/29 | 1,225 | 1,270 | 1,220 | 1,255 | 18,500 |
| 2005/12/28 | 1,188 | 1,225 | 1,188 | 1,225 | 16,600 |
| 2005/12/27 | 1,185 | 1,185 | 1,160 | 1,170 | 9,100 |
| 2005/12/26 | 1,190 | 1,190 | 1,155 | 1,165 | 16,500 |
| 2005/12/22 | 1,280 | 1,280 | 1,200 | 1,200 | 8,700 |
| 2005/12/21 | 1,275 | 1,275 | 1,243 | 1,246 | 15,100 |
| 2005/12/20 | 1,250 | 1,250 | 1,180 | 1,180 | 10,100 |
| 2005/12/19 | 1,250 | 1,250 | 1,235 | 1,245 | 16,500 |
| 2005/12/16 | 1,250 | 1,250 | 1,213 | 1,250 | 10,400 |
| 2005/12/15 | 1,270 | 1,275 | 1,260 | 1,270 | 26,100 |
| 2005/12/14 | 1,270 | 1,280 | 1,230 | 1,260 | 26,900 |
| 2005/12/13 | 1,200 | 1,275 | 1,200 | 1,270 | 72,400 |
| 2005/12/12 | 1,171 | 1,189 | 1,160 | 1,180 | 24,900 |
| 2005/12/09 | 1,235 | 1,235 | 1,157 | 1,180 | 29,600 |
| 2005/12/08 | 1,099 | 1,099 | 1,095 | 1,095 | 2,200 |
| 2005/12/07 | 1,118 | 1,118 | 1,071 | 1,098 | 5,600 |
| 2005/12/06 | 1,122 | 1,125 | 1,100 | 1,119 | 11,300 |
| 2005/12/05 | 1,080 | 1,131 | 1,079 | 1,125 | 30,800 |
| 2005/12/02 | 1,045 | 1,060 | 1,040 | 1,060 | 26,900 |
| 2005/12/01 | 1,025 | 1,030 | 1,025 | 1,030 | 1,300 |
| 2005/11/30 | 1,040 | 1,040 | 1,030 | 1,032 | 10,700 |
| 2005/11/29 | 1,039 | 1,040 | 1,030 | 1,040 | 5,300 |
| 2005/11/28 | 1,038 | 1,040 | 1,030 | 1,030 | 4,200 |
| 2005/11/25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,800 |
| 2005/11/24 | 1,030 | 1,030 | 1,011 | 1,017 | 6,600 |
| 2005/11/22 | 1,025 | 1,027 | 1,025 | 1,025 | 4,700 |
| 2005/11/21 | 1,026 | 1,028 | 1,026 | 1,027 | 1,200 |
| 2005/11/18 | 1,025 | 1,030 | 1,022 | 1,026 | 8,800 |
| 2005/11/17 | 1,025 | 1,026 | 1,025 | 1,025 | 800 |
| 2005/11/16 | 1,025 | 1,033 | 1,025 | 1,025 | 6,000 |
| 2005/11/15 | 1,024 | 1,035 | 1,024 | 1,035 | 42,200 |
| 2005/11/14 | 1,022 | 1,024 | 1,021 | 1,024 | 10,700 |
| 2005/11/11 | 1,010 | 1,020 | 1,010 | 1,020 | 13,100 |
| 2005/11/10 | 998 | 1,009 | 998 | 1,000 | 2,300 |
| 2005/11/09 | 998 | 1,026 | 991 | 1,011 | 41,700 |
| 2005/11/08 | 987 | 995 | 957 | 995 | 9,600 |
| 2005/11/07 | 985 | 985 | 951 | 985 | 6,800 |
| 2005/11/04 | 999 | 999 | 985 | 985 | 7,000 |
| 2005/11/02 | 999 | 999 | 992 | 999 | 5,700 |
| 2005/11/01 | 998 | 998 | 982 | 990 | 2,900 |
| 2005/10/31 | 990 | 999 | 981 | 998 | 5,200 |
| 2005/10/28 | 988 | 990 | 973 | 990 | 4,200 |
| 2005/10/27 | 968 | 995 | 960 | 995 | 11,700 |
| 2005/10/26 | 949 | 960 | 940 | 959 | 7,800 |
| 2005/10/25 | 953 | 955 | 935 | 945 | 6,000 |
| 2005/10/24 | 932 | 955 | 925 | 926 | 13,400 |
| 2005/10/21 | 960 | 960 | 919 | 932 | 13,400 |
| 2005/10/20 | 960 | 960 | 952 | 960 | 2,600 |
| 2005/10/19 | 967 | 975 | 960 | 960 | 4,300 |
| 2005/10/18 | 980 | 980 | 966 | 967 | 8,900 |
| 2005/10/17 | 980 | 985 | 961 | 975 | 15,400 |
| 2005/10/14 | 970 | 970 | 955 | 968 | 12,100 |
| 2005/10/13 | 976 | 980 | 970 | 970 | 12,900 |
| 2005/10/12 | 983 | 995 | 980 | 980 | 7,800 |
| 2005/10/11 | 975 | 975 | 970 | 973 | 5,200 |
| 2005/10/07 | 983 | 983 | 975 | 977 | 7,900 |
| 2005/10/06 | 990 | 990 | 983 | 983 | 3,200 |
| 2005/10/05 | 988 | 997 | 984 | 990 | 8,300 |
| 2005/10/04 | 993 | 1,026 | 993 | 999 | 1,800 |
| 2005/10/03 | 1,001 | 1,001 | 975 | 981 | 6,400 |
| 2005/09/30 | 1,007 | 1,008 | 1,000 | 1,002 | 9,900 |
| 2005/09/29 | 1,013 | 1,014 | 1,006 | 1,006 | 2,800 |
| 2005/09/28 | 1,038 | 1,042 | 1,005 | 1,020 | 11,500 |
| 2005/09/27 | 1,049 | 1,049 | 1,035 | 1,040 | 3,300 |
| 2005/09/26 | 1,049 | 1,049 | 1,032 | 1,043 | 1,500 |
| 2005/09/22 | 1,044 | 1,054 | 1,016 | 1,049 | 9,000 |
| 2005/09/21 | 1,022 | 1,029 | 1,011 | 1,029 | 5,600 |
| 2005/09/20 | 1,022 | 1,023 | 1,011 | 1,022 | 4,100 |
| 2005/09/16 | 1,010 | 1,011 | 1,010 | 1,011 | 900 |
| 2005/09/15 | 1,030 | 1,030 | 1,008 | 1,010 | 10,800 |
| 2005/09/14 | 1,019 | 1,020 | 1,019 | 1,020 | 400 |
| 2005/09/12 | 1,019 | 1,019 | 1,016 | 1,019 | 4,400 |
| 2005/09/09 | 1,002 | 1,005 | 1,002 | 1,005 | 3,700 |
| 2005/09/08 | 1,006 | 1,007 | 1,001 | 1,001 | 10,400 |
| 2005/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 2005/09/06 | 1,030 | 1,030 | 1,020 | 1,021 | 1,800 |
| 2005/09/05 | 1,031 | 1,045 | 1,026 | 1,043 | 4,100 |
| 2005/09/02 | 1,030 | 1,030 | 1,025 | 1,030 | 1,500 |
| 2005/09/01 | 1,029 | 1,030 | 1,025 | 1,030 | 5,900 |
| 2005/08/31 | 1,020 | 1,021 | 1,015 | 1,021 | 12,800 |
| 2005/08/30 | 1,010 | 1,010 | 1,005 | 1,010 | 1,700 |
| 2005/08/29 | 1,020 | 1,020 | 1,008 | 1,010 | 2,900 |
| 2005/08/26 | 1,015 | 1,015 | 1,000 | 1,000 | 3,500 |
| 2005/08/25 | 1,000 | 1,009 | 1,000 | 1,009 | 4,200 |
| 2005/08/24 | 1,010 | 1,010 | 1,001 | 1,001 | 8,400 |
| 2005/08/23 | 1,014 | 1,014 | 1,008 | 1,009 | 2,100 |
| 2005/08/22 | 1,023 | 1,023 | 1,009 | 1,010 | 2,000 |
| 2005/08/19 | 1,030 | 1,030 | 1,012 | 1,023 | 1,700 |
| 2005/08/18 | 1,029 | 1,029 | 1,015 | 1,020 | 8,700 |
| 2005/08/17 | 1,002 | 1,049 | 1,002 | 1,029 | 8,000 |
| 2005/08/16 | 1,012 | 1,019 | 1,006 | 1,007 | 1,800 |
| 2005/08/15 | 1,005 | 1,014 | 1,000 | 1,014 | 5,000 |
| 2005/08/12 | 1,020 | 1,020 | 1,004 | 1,004 | 2,700 |
| 2005/08/11 | 1,030 | 1,030 | 1,000 | 1,002 | 22,700 |
| 2005/08/10 | 1,010 | 1,030 | 1,003 | 1,030 | 10,400 |
| 2005/08/09 | 1,007 | 1,039 | 1,000 | 1,039 | 10,400 |
| 2005/08/08 | 1,000 | 1,053 | 1,000 | 1,005 | 4,400 |
| 2005/08/05 | 1,010 | 1,018 | 1,000 | 1,002 | 9,100 |
| 2005/08/04 | 1,025 | 1,025 | 1,010 | 1,010 | 2,400 |
| 2005/08/03 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 2005/08/02 | 1,035 | 1,035 | 1,030 | 1,035 | 1,800 |
| 2005/08/01 | 1,028 | 1,045 | 1,025 | 1,045 | 4,000 |
| 2005/07/29 | 1,019 | 1,032 | 1,012 | 1,016 | 3,800 |
| 2005/07/28 | 1,048 | 1,048 | 1,015 | 1,019 | 2,300 |
| 2005/07/27 | 1,026 | 1,027 | 1,006 | 1,008 | 3,100 |
| 2005/07/26 | 1,030 | 1,030 | 1,003 | 1,006 | 5,600 |
| 2005/07/25 | 1,060 | 1,060 | 1,030 | 1,030 | 2,300 |
| 2005/07/22 | 1,030 | 1,039 | 1,030 | 1,030 | 1,200 |
| 2005/07/21 | 1,090 | 1,090 | 1,062 | 1,062 | 5,100 |
| 2005/07/20 | 1,060 | 1,084 | 1,060 | 1,071 | 15,700 |
| 2005/07/19 | 1,032 | 1,045 | 1,031 | 1,040 | 6,300 |
| 2005/07/15 | 1,020 | 1,033 | 1,020 | 1,031 | 10,200 |
| 2005/07/14 | 1,000 | 1,020 | 993 | 1,020 | 14,100 |
| 2005/07/13 | 981 | 1,000 | 981 | 997 | 4,100 |
| 2005/07/12 | 1,001 | 1,001 | 998 | 998 | 7,200 |
| 2005/07/11 | 1,008 | 1,008 | 1,000 | 1,000 | 8,300 |
| 2005/07/08 | 1,020 | 1,020 | 1,003 | 1,020 | 11,000 |
| 2005/07/07 | 1,000 | 1,020 | 999 | 1,020 | 4,300 |
| 2005/07/06 | 1,000 | 1,009 | 1,000 | 1,009 | 3,700 |
| 2005/07/05 | 1,000 | 1,005 | 996 | 1,001 | 8,000 |
| 2005/07/04 | 1,000 | 1,005 | 1,000 | 1,002 | 8,800 |
| 2005/07/01 | 1,001 | 1,010 | 990 | 990 | 37,500 |
| 2005/06/30 | 1,001 | 1,020 | 1,000 | 1,020 | 6,800 |
| 2005/06/29 | 990 | 1,015 | 990 | 1,000 | 67,000 |
| 2005/06/28 | 987 | 987 | 981 | 985 | 3,800 |
| 2005/06/27 | 1,000 | 1,000 | 965 | 989 | 12,100 |
| 2005/06/24 | 1,000 | 1,000 | 971 | 985 | 6,100 |
| 2005/06/23 | 1,000 | 1,003 | 998 | 1,000 | 9,200 |
| 2005/06/22 | 1,001 | 1,001 | 1,000 | 1,000 | 3,800 |
| 2005/06/21 | 1,001 | 1,001 | 999 | 999 | 3,100 |
| 2005/06/20 | 1,002 | 1,003 | 1,000 | 1,000 | 3,300 |
| 2005/06/17 | 1,001 | 1,009 | 1,000 | 1,002 | 2,800 |
| 2005/06/16 | 1,000 | 1,001 | 996 | 996 | 11,500 |
| 2005/06/15 | 1,020 | 1,020 | 1,010 | 1,010 | 10,600 |
| 2005/06/14 | 1,010 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2005/06/13 | 980 | 1,010 | 980 | 1,005 | 7,100 |
| 2005/06/10 | 1,000 | 1,000 | 990 | 990 | 15,800 |
| 2005/06/09 | 1,000 | 1,000 | 990 | 995 | 4,300 |
| 2005/06/08 | 1,000 | 1,000 | 990 | 990 | 14,300 |
| 2005/06/07 | 970 | 1,000 | 970 | 980 | 8,500 |
| 2005/06/06 | 980 | 989 | 970 | 980 | 11,100 |
| 2005/06/03 | 980 | 980 | 975 | 980 | 9,700 |
| 2005/06/02 | 980 | 980 | 970 | 980 | 9,300 |
| 2005/06/01 | 963 | 1,000 | 963 | 980 | 24,900 |
| 2005/05/31 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 2005/05/30 | 1,000 | 1,000 | 995 | 1,000 | 5,300 |
| 2005/05/27 | 1,000 | 1,000 | 990 | 990 | 5,100 |
| 2005/05/26 | 980 | 980 | 980 | 980 | 900 |
| 2005/05/25 | 985 | 985 | 950 | 950 | 32,100 |
| 2005/05/24 | 970 | 970 | 950 | 955 | 2,400 |
| 2005/05/23 | 961 | 961 | 950 | 950 | 12,900 |
| 2005/05/20 | 995 | 1,000 | 995 | 1,000 | 1,400 |
| 2005/05/19 | 980 | 980 | 950 | 952 | 600 |
| 2005/05/18 | 1,000 | 1,000 | 930 | 930 | 3,600 |
| 2005/05/17 | 1,000 | 1,000 | 950 | 950 | 3,600 |
| 2005/05/16 | 995 | 995 | 995 | 995 | 5,600 |
| 2005/05/13 | 955 | 995 | 955 | 995 | 5,700 |
| 2005/05/12 | 995 | 995 | 995 | 995 | 1,100 |
| 2005/05/11 | 990 | 1,005 | 990 | 1,005 | 3,000 |
| 2005/05/10 | 980 | 985 | 980 | 985 | 1,700 |
| 2005/05/09 | 970 | 975 | 970 | 972 | 2,600 |
| 2005/05/06 | 960 | 960 | 950 | 960 | 8,700 |
| 2005/05/02 | 955 | 960 | 950 | 950 | 25,600 |
| 2005/04/28 | 950 | 951 | 950 | 950 | 11,700 |
| 2005/04/27 | 951 | 951 | 950 | 950 | 10,900 |
| 2005/04/26 | 950 | 951 | 950 | 950 | 2,700 |
| 2005/04/25 | 930 | 949 | 930 | 949 | 3,400 |
| 2005/04/22 | 930 | 930 | 900 | 910 | 32,600 |
| 2005/04/21 | 940 | 940 | 908 | 922 | 4,200 |
| 2005/04/20 | 955 | 960 | 950 | 950 | 12,100 |
| 2005/04/19 | 940 | 955 | 940 | 955 | 400 |
| 2005/04/18 | 970 | 980 | 970 | 980 | 1,900 |
| 2005/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,600 |
| 2005/04/14 | 1,000 | 1,000 | 970 | 1,000 | 7,100 |
| 2005/04/13 | 985 | 1,000 | 980 | 1,000 | 8,000 |
| 2005/04/12 | 980 | 980 | 951 | 969 | 6,700 |
| 2005/04/11 | 994 | 994 | 970 | 970 | 3,800 |
| 2005/04/08 | 995 | 1,000 | 995 | 1,000 | 3,400 |
| 2005/04/07 | 1,001 | 1,010 | 1,001 | 1,010 | 700 |
| 2005/04/06 | 1,019 | 1,019 | 1,001 | 1,017 | 5,500 |
| 2005/04/05 | 1,021 | 1,041 | 1,011 | 1,020 | 8,400 |
| 2005/04/04 | 1,002 | 1,005 | 1,001 | 1,001 | 8,500 |
| 2005/04/01 | 1,000 | 1,018 | 1,000 | 1,017 | 2,400 |
| 2005/03/31 | 1,020 | 1,020 | 1,010 | 1,010 | 5,200 |
| 2005/03/30 | 1,020 | 1,020 | 1,000 | 1,020 | 6,800 |
| 2005/03/29 | 1,020 | 1,023 | 1,009 | 1,010 | 16,200 |
| 2005/03/28 | 1,025 | 1,040 | 1,020 | 1,020 | 6,500 |
| 2005/03/25 | 1,023 | 1,043 | 1,023 | 1,040 | 14,800 |
| 2005/03/24 | 1,049 | 1,050 | 1,048 | 1,049 | 9,100 |
| 2005/03/23 | 1,059 | 1,059 | 1,044 | 1,049 | 7,700 |
| 2005/03/22 | 1,021 | 1,060 | 1,021 | 1,060 | 10,700 |
| 2005/03/18 | 1,060 | 1,060 | 1,020 | 1,025 | 18,500 |
| 2005/03/17 | 1,068 | 1,068 | 1,060 | 1,062 | 8,500 |
| 2005/03/16 | 1,059 | 1,070 | 1,059 | 1,062 | 14,200 |
| 2005/03/15 | 1,035 | 1,070 | 1,034 | 1,059 | 17,300 |
| 2005/03/14 | 1,016 | 1,034 | 1,015 | 1,016 | 6,300 |
| 2005/03/11 | 1,038 | 1,044 | 1,035 | 1,036 | 10,200 |
| 2005/03/10 | 1,020 | 1,030 | 1,016 | 1,018 | 9,900 |
| 2005/03/09 | 1,020 | 1,020 | 1,019 | 1,019 | 7,700 |
| 2005/03/08 | 1,020 | 1,026 | 1,017 | 1,020 | 5,700 |
| 2005/03/07 | 1,015 | 1,015 | 984 | 1,015 | 3,400 |
| 2005/03/04 | 1,048 | 1,050 | 1,036 | 1,036 | 1,900 |
| 2005/03/03 | 1,050 | 1,051 | 1,047 | 1,050 | 11,300 |
| 2005/03/02 | 1,050 | 1,060 | 1,036 | 1,060 | 14,000 |
| 2005/03/01 | 1,050 | 1,089 | 1,050 | 1,075 | 15,600 |
| 2005/02/28 | 1,050 | 1,071 | 1,050 | 1,071 | 13,700 |
| 2005/02/25 | 1,025 | 1,048 | 1,025 | 1,046 | 12,700 |
| 2005/02/24 | 1,009 | 1,045 | 1,009 | 1,045 | 14,600 |
| 2005/02/23 | 998 | 1,010 | 998 | 1,008 | 5,100 |
| 2005/02/22 | 1,004 | 1,010 | 990 | 1,010 | 19,600 |
| 2005/02/21 | 998 | 1,008 | 992 | 1,007 | 13,200 |
| 2005/02/18 | 980 | 998 | 970 | 998 | 10,900 |
| 2005/02/17 | 970 | 985 | 970 | 985 | 5,300 |
| 2005/02/16 | 1,004 | 1,006 | 990 | 1,000 | 26,800 |
| 2005/02/15 | 965 | 1,010 | 963 | 1,010 | 43,800 |
| 2005/02/14 | 945 | 970 | 943 | 961 | 21,400 |
| 2005/02/10 | 929 | 935 | 928 | 933 | 11,500 |
| 2005/02/09 | 920 | 927 | 920 | 925 | 12,200 |
| 2005/02/08 | 906 | 920 | 904 | 920 | 20,200 |
| 2005/02/07 | 890 | 900 | 890 | 900 | 40,000 |
| 2005/02/04 | 900 | 900 | 880 | 885 | 4,100 |
| 2005/02/03 | 897 | 900 | 890 | 900 | 40,500 |
| 2005/02/02 | 873 | 888 | 873 | 888 | 35,500 |
| 2005/02/01 | 865 | 873 | 865 | 870 | 6,700 |
| 2005/01/31 | 870 | 870 | 867 | 870 | 7,700 |
| 2005/01/28 | 870 | 870 | 870 | 870 | 500 |
| 2005/01/27 | 867 | 874 | 852 | 874 | 37,100 |
| 2005/01/26 | 868 | 870 | 865 | 865 | 25,300 |
| 2005/01/25 | 869 | 869 | 862 | 866 | 14,400 |
| 2005/01/24 | 870 | 871 | 869 | 869 | 9,000 |
| 2005/01/21 | 887 | 887 | 876 | 880 | 1,900 |
| 2005/01/20 | 890 | 890 | 877 | 890 | 4,700 |
| 2005/01/19 | 879 | 890 | 878 | 890 | 3,700 |
| 2005/01/18 | 877 | 894 | 877 | 882 | 2,200 |
| 2005/01/17 | 900 | 900 | 869 | 875 | 11,800 |
| 2005/01/14 | 859 | 885 | 859 | 867 | 16,400 |
| 2005/01/13 | 896 | 900 | 888 | 888 | 5,200 |
| 2005/01/12 | 900 | 900 | 896 | 896 | 9,900 |
| 2005/01/11 | 902 | 920 | 900 | 900 | 14,400 |
| 2005/01/06 | 914 | 914 | 890 | 910 | 1,400 |
| 2005/01/05 | 900 | 900 | 899 | 900 | 7,900 |
| 2005/01/04 | 880 | 899 | 880 | 899 | 14,400 |