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
2006/12/29 978 978 978 978 200
2006/12/28 998 999 975 988 1,600
2006/12/27 983 996 983 996 1,100
2006/12/26 983 983 963 965 4,300
2006/12/25 1,000 1,000 958 963 6,500
2006/12/22 998 998 971 990 5,500
2006/12/21 1,000 1,000 997 997 3,600
2006/12/20 993 1,001 985 1,000 23,000
2006/12/19 981 992 980 991 9,800
2006/12/18 972 981 970 980 4,100
2006/12/15 969 970 950 950 13,600
2006/12/14 949 950 940 950 6,300
2006/12/13 950 950 926 936 2,200
2006/12/12 949 950 945 950 10,200
2006/12/11 950 950 918 949 4,700
2006/12/08 950 950 905 905 21,700
2006/12/07 889 900 889 900 22,300
2006/12/06 885 885 878 878 16,600
2006/12/05 888 890 879 885 18,200
2006/12/04 878 880 869 880 5,000
2006/12/01 880 880 876 879 3,300
2006/11/30 880 890 862 876 12,600
2006/11/29 870 870 855 868 2,400
2006/11/28 880 880 871 872 300
2006/11/27 890 891 875 875 3,200
2006/11/24 890 890 865 890 11,600
2006/11/22 857 871 847 870 12,600
2006/11/21 864 870 845 845 3,300
2006/11/20 880 880 873 873 6,000
2006/11/17 887 893 882 883 5,700
2006/11/16 890 900 890 897 9,100
2006/11/15 862 870 861 870 19,000
2006/11/14 830 850 830 850 5,300
2006/11/13 849 849 790 826 18,400
2006/11/10 853 854 847 849 10,000
2006/11/09 860 860 851 859 14,400
2006/11/08 853 870 852 863 17,800
2006/11/07 904 905 892 892 12,400
2006/11/06 912 912 910 912 1,500
2006/11/02 928 928 912 912 2,600
2006/11/01 935 935 921 928 2,500
2006/10/31 941 941 921 935 1,300
2006/10/30 940 944 931 931 2,000
2006/10/27 941 943 940 940 3,400
2006/10/26 959 959 942 945 4,600
2006/10/25 996 996 950 950 20,000
2006/10/24 914 970 910 936 10,800
2006/10/23 919 919 900 908 8,000
2006/10/20 928 928 910 926 1,400
2006/10/19 905 909 902 908 1,500
2006/10/17 920 920 890 890 1,100
2006/10/16 900 920 900 920 8,500
2006/10/13 873 889 873 880 3,300
2006/10/12 900 900 870 880 26,700
2006/10/11 920 925 920 925 4,300
2006/10/10 920 920 915 915 2,000
2006/10/06 925 934 925 930 1,800
2006/10/05 920 931 920 931 5,000
2006/10/04 970 970 940 940 3,200
2006/10/03 970 970 970 970 600
2006/10/02 970 970 960 970 900
2006/09/29 953 953 953 953 200
2006/09/28 950 955 950 950 1,600
2006/09/27 950 950 950 950 1,200
2006/09/26 970 970 950 952 1,200
2006/09/25 970 970 960 961 2,900
2006/09/22 961 965 961 965 2,000
2006/09/21 975 980 975 975 1,400
2006/09/20 974 980 970 975 9,100
2006/09/19 989 989 975 980 12,300
2006/09/15 970 1,000 970 999 12,200
2006/09/14 959 959 946 959 1,800
2006/09/13 950 950 950 950 1,100
2006/09/12 960 960 950 950 1,600
2006/09/11 970 970 965 965 900
2006/09/06 973 973 971 971 800
2006/09/05 985 985 980 980 400
2006/09/04 985 985 985 985 600
2006/09/01 984 984 984 984 5,000
2006/08/31 981 983 981 983 300
2006/08/30 985 990 982 982 3,500
2006/08/29 979 985 977 985 1,800
2006/08/28 980 990 980 980 2,500
2006/08/25 989 990 988 990 4,900
2006/08/24 955 978 955 976 7,500
2006/08/23 980 980 980 980 200
2006/08/22 977 978 977 978 500
2006/08/21 985 986 976 977 4,600
2006/08/18 1,000 1,000 985 985 1,900
2006/08/17 1,000 1,001 983 983 10,200
2006/08/16 985 987 984 986 2,600
2006/08/15 983 987 983 987 1,000
2006/08/14 995 996 981 982 2,300
2006/08/11 995 1,005 995 997 2,200
2006/08/10 1,000 1,000 1,000 1,000 100
2006/08/09 1,015 1,015 991 1,005 1,900
2006/08/08 1,018 1,019 1,010 1,014 2,600
2006/08/07 1,040 1,045 1,020 1,031 12,500
2006/08/04 985 1,045 985 1,020 8,600
2006/08/03 975 999 975 999 900
2006/08/02 970 975 970 975 700
2006/07/31 979 979 979 979 100
2006/07/28 980 980 980 980 300
2006/07/27 995 995 980 980 2,200
2006/07/26 978 980 975 975 13,100
2006/07/25 985 985 979 980 16,100
2006/07/24 970 975 970 975 1,900
2006/07/21 969 969 969 969 100
2006/07/20 980 980 980 980 500
2006/07/19 979 979 941 950 10,600
2006/07/18 950 1,000 950 980 8,500
2006/07/14 944 944 923 925 3,900
2006/07/13 956 956 910 939 8,800
2006/07/12 961 962 961 962 300
2006/07/11 977 978 961 961 4,400
2006/07/10 990 990 981 981 1,800
2006/07/07 985 1,005 985 990 8,900
2006/07/06 985 986 979 979 2,900
2006/07/05 1,000 1,000 981 992 10,600
2006/07/04 981 984 979 980 4,400
2006/07/03 980 982 980 980 1,700
2006/06/30 979 981 979 981 400
2006/06/29 975 975 951 968 3,600
2006/06/28 980 980 975 975 400
2006/06/27 981 981 981 981 200
2006/06/26 986 988 980 980 700
2006/06/23 986 986 986 986 2,300
2006/06/22 966 980 966 975 3,700
2006/06/21 966 966 963 965 1,200
2006/06/20 980 980 970 970 1,100
2006/06/19 980 980 980 980 200
2006/06/16 980 994 980 990 2,000
2006/06/15 980 980 950 965 14,800
2006/06/14 955 980 950 980 3,100
2006/06/13 957 961 957 961 4,800
2006/06/12 957 979 957 966 4,100
2006/06/09 950 975 936 956 12,600
2006/06/08 1,007 1,007 980 980 3,200
2006/06/07 990 1,020 990 1,007 13,200
2006/06/06 985 987 980 982 13,800
2006/06/05 984 988 984 988 2,800
2006/06/02 991 993 985 985 9,700
2006/06/01 1,020 1,020 981 990 4,500
2006/05/31 996 1,010 996 1,010 2,700
2006/05/30 995 1,041 995 1,035 5,500
2006/05/29 1,005 1,010 993 993 4,200
2006/05/26 1,000 1,009 995 997 3,200
2006/05/25 1,024 1,024 985 997 10,000
2006/05/24 1,005 1,025 1,005 1,006 7,600
2006/05/23 1,010 1,010 999 1,005 5,400
2006/05/22 1,042 1,045 1,030 1,030 6,200
2006/05/19 1,109 1,109 1,008 1,040 10,600
2006/05/18 1,090 1,110 1,080 1,110 6,800
2006/05/17 1,096 1,114 1,074 1,090 2,300
2006/05/16 1,096 1,101 1,096 1,097 3,900
2006/05/15 1,115 1,115 1,020 1,096 9,700
2006/05/12 1,107 1,116 1,107 1,115 4,700
2006/05/11 1,106 1,138 1,106 1,138 300
2006/05/10 1,116 1,120 1,102 1,120 5,800
2006/05/09 1,150 1,150 1,111 1,117 3,500
2006/05/08 1,112 1,115 1,112 1,115 1,400
2006/05/02 1,110 1,122 1,100 1,110 8,900
2006/05/01 1,121 1,121 1,110 1,120 1,000
2006/04/28 1,115 1,120 1,115 1,120 1,300
2006/04/27 1,149 1,149 1,115 1,115 700
2006/04/26 1,150 1,150 1,150 1,150 200
2006/04/25 1,125 1,150 1,124 1,150 5,100
2006/04/24 1,135 1,135 1,110 1,110 6,100
2006/04/21 1,126 1,160 1,125 1,140 5,000
2006/04/20 1,161 1,161 1,125 1,140 3,700
2006/04/19 1,160 1,165 1,160 1,160 1,500
2006/04/18 1,169 1,169 1,160 1,160 2,900
2006/04/17 1,142 1,175 1,141 1,160 27,600
2006/04/14 1,127 1,140 1,127 1,140 1,600
2006/04/13 1,151 1,151 1,130 1,135 1,700
2006/04/12 1,135 1,135 1,124 1,128 8,600
2006/04/11 1,150 1,152 1,131 1,140 17,300
2006/04/10 1,153 1,153 1,145 1,149 4,100
2006/04/07 1,155 1,156 1,153 1,153 11,300
2006/04/06 1,163 1,163 1,155 1,156 700
2006/04/05 1,152 1,158 1,150 1,151 11,800
2006/04/04 1,180 1,190 1,170 1,170 7,200
2006/04/03 1,194 1,195 1,170 1,184 7,800
2006/03/31 1,191 1,195 1,188 1,190 7,000
2006/03/30 1,160 1,192 1,160 1,190 40,100
2006/03/29 1,100 1,150 1,100 1,140 17,400
2006/03/28 1,134 1,134 1,090 1,100 4,000
2006/03/27 1,117 1,140 1,117 1,140 3,400
2006/03/24 1,127 1,127 1,109 1,115 5,400
2006/03/23 1,103 1,110 1,103 1,108 3,800
2006/03/22 1,102 1,103 1,095 1,100 12,400
2006/03/20 1,119 1,119 1,086 1,112 19,500
2006/03/17 1,100 1,102 1,099 1,099 11,700
2006/03/16 1,110 1,120 1,100 1,112 34,800
2006/03/15 1,161 1,161 1,100 1,101 31,000
2006/03/14 1,161 1,161 1,154 1,161 20,500
2006/03/13 1,160 1,180 1,140 1,160 20,300
2006/03/10 1,190 1,200 1,161 1,161 26,800
2006/03/09 1,190 1,190 1,178 1,190 20,300
2006/03/08 1,182 1,188 1,142 1,188 4,800
2006/03/07 1,150 1,155 1,140 1,142 7,500
2006/03/06 1,160 1,160 1,150 1,150 12,000
2006/03/03 1,206 1,206 1,160 1,160 8,800
2006/03/02 1,200 1,206 1,200 1,206 800
2006/03/01 1,200 1,205 1,200 1,200 26,200
2006/02/28 1,206 1,210 1,200 1,200 18,800
2006/02/27 1,210 1,210 1,200 1,205 12,900
2006/02/24 1,200 1,210 1,200 1,210 4,000
2006/02/23 1,200 1,200 1,200 1,200 7,800
2006/02/22 1,240 1,250 1,200 1,200 23,700
2006/02/21 1,250 1,251 1,230 1,231 25,600
2006/02/20 1,250 1,251 1,235 1,235 16,300
2006/02/17 1,253 1,253 1,252 1,253 7,900
2006/02/16 1,250 1,257 1,250 1,251 6,400
2006/02/15 1,231 1,235 1,230 1,235 4,700
2006/02/14 1,227 1,240 1,220 1,230 21,900
2006/02/13 1,275 1,275 1,247 1,247 2,300
2006/02/10 1,250 1,270 1,250 1,265 6,700
2006/02/09 1,260 1,260 1,245 1,250 1,700
2006/02/08 1,299 1,305 1,260 1,265 15,500
2006/02/07 1,260 1,298 1,260 1,298 2,700
2006/02/06 1,260 1,267 1,254 1,254 6,900
2006/02/03 1,270 1,271 1,270 1,271 7,000
2006/02/02 1,300 1,307 1,250 1,270 24,100
2006/02/01 1,301 1,360 1,261 1,271 14,300
2006/01/31 1,350 1,380 1,350 1,360 23,000
2006/01/30 1,304 1,340 1,300 1,340 15,200
2006/01/27 1,340 1,340 1,300 1,305 7,500
2006/01/26 1,260 1,320 1,255 1,300 18,900
2006/01/25 1,250 1,263 1,250 1,255 12,900
2006/01/24 1,208 1,215 1,207 1,210 40,100
2006/01/23 1,203 1,210 1,201 1,207 23,000
2006/01/20 1,210 1,223 1,202 1,203 16,800
2006/01/19 1,200 1,210 1,190 1,200 31,900
2006/01/18 1,200 1,240 1,190 1,200 31,000
2006/01/17 1,200 1,205 1,190 1,190 14,600
2006/01/16 1,200 1,205 1,195 1,200 23,700
2006/01/13 1,200 1,205 1,190 1,199 11,600
2006/01/12 1,200 1,200 1,180 1,200 11,100
2006/01/11 1,213 1,213 1,197 1,204 11,300
2006/01/10 1,205 1,213 1,200 1,213 7,900
2006/01/06 1,201 1,204 1,175 1,204 8,900
2006/01/05 1,220 1,220 1,171 1,203 17,500
2006/01/04 1,244 1,250 1,230 1,240 6,900

このページの先頭へ