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
2007/12/28 750 750 750 750 1,000
2007/12/27 709 750 708 750 11,600
2007/12/26 740 748 739 739 4,200
2007/12/25 730 739 714 739 11,000
2007/12/21 705 714 702 714 7,900
2007/12/20 705 711 650 705 21,600
2007/12/19 700 701 694 700 25,800
2007/12/18 696 696 679 682 10,600
2007/12/17 693 699 691 692 8,300
2007/12/14 681 694 679 685 10,900
2007/12/13 680 681 679 681 5,000
2007/12/12 679 681 678 679 9,100
2007/12/11 680 683 678 678 3,000
2007/12/10 679 679 674 678 9,900
2007/12/07 680 683 675 676 25,600
2007/12/06 668 675 668 670 4,100
2007/12/05 668 670 668 669 8,800
2007/12/04 680 686 676 678 2,500
2007/12/03 683 690 670 670 11,400
2007/11/30 680 684 680 680 9,500
2007/11/29 681 689 680 680 4,400
2007/11/28 691 693 680 680 2,400
2007/11/27 693 693 690 690 700
2007/11/26 693 700 693 693 2,000
2007/11/22 715 715 693 693 3,600
2007/11/21 713 713 695 695 800
2007/11/20 720 720 709 713 600
2007/11/19 721 730 720 724 1,900
2007/11/16 710 720 710 720 8,300
2007/11/15 710 710 705 710 19,100
2007/11/14 686 710 686 710 2,300
2007/11/13 684 700 680 688 4,400
2007/11/12 695 695 668 687 3,600
2007/11/09 700 700 698 698 600
2007/11/08 701 708 699 706 6,200
2007/11/07 725 725 703 703 7,900
2007/11/06 717 725 710 725 7,300
2007/11/05 702 702 696 697 14,400
2007/11/02 720 720 701 701 7,400
2007/11/01 727 727 721 721 1,300
2007/10/31 727 737 721 728 3,500
2007/10/30 727 727 725 726 8,100
2007/10/29 745 745 718 723 6,600
2007/10/26 747 747 745 745 1,400
2007/10/25 760 760 747 747 3,700
2007/10/24 761 761 750 750 4,100
2007/10/23 761 761 760 760 6,500
2007/10/22 780 780 760 760 3,200
2007/10/19 770 793 770 780 3,500
2007/10/18 790 791 790 790 4,700
2007/10/17 796 796 793 794 14,100
2007/10/16 811 811 798 798 5,500
2007/10/15 801 801 800 801 7,400
2007/10/12 807 807 795 800 10,600
2007/10/11 803 809 801 809 4,900
2007/10/10 809 809 802 802 6,000
2007/10/09 802 803 801 801 5,200
2007/10/05 804 805 801 801 7,000
2007/10/04 803 803 801 803 5,800
2007/10/03 820 821 810 811 4,700
2007/10/02 823 823 820 820 2,700
2007/10/01 824 828 818 820 8,500
2007/09/28 855 855 855 855 500
2007/09/27 850 860 814 840 6,000
2007/09/26 847 850 846 850 1,900
2007/09/25 881 881 847 847 2,800
2007/09/21 835 838 835 838 1,100
2007/09/20 863 888 853 856 2,200
2007/09/19 908 908 903 903 1,700
2007/09/18 889 908 875 908 14,100
2007/09/14 861 880 861 880 2,200
2007/09/13 864 864 863 864 700
2007/09/12 869 870 852 865 700
2007/09/11 825 860 825 860 1,700
2007/09/10 835 835 835 835 100
2007/09/07 833 861 830 861 2,500
2007/09/06 834 834 834 834 100
2007/09/05 852 852 852 852 2,800
2007/09/04 826 853 826 852 3,500
2007/09/03 850 850 832 850 2,000
2007/08/31 841 845 835 840 6,300
2007/08/30 860 860 841 841 1,000
2007/08/29 858 858 858 858 100
2007/08/28 876 880 876 876 800
2007/08/27 895 895 880 894 10,900
2007/08/24 900 900 866 895 5,300
2007/08/23 845 884 845 884 1,300
2007/08/22 878 879 876 878 10,500
2007/08/21 806 899 805 878 7,600
2007/08/20 801 829 800 805 5,300
2007/08/17 780 800 780 800 13,800
2007/08/16 799 800 795 800 13,300
2007/08/15 800 801 796 800 7,700
2007/08/14 800 802 798 800 13,300
2007/08/13 800 801 797 798 4,500
2007/08/10 825 825 807 807 12,000
2007/08/09 830 838 824 824 13,500
2007/08/08 830 843 821 830 109,800
2007/08/07 840 845 830 830 7,400
2007/08/06 855 855 847 847 6,700
2007/08/03 868 875 865 865 7,600
2007/08/02 874 875 866 868 9,100
2007/08/01 866 876 866 876 3,900
2007/07/31 878 879 870 870 6,600
2007/07/30 872 888 871 880 5,300
2007/07/27 880 880 871 877 1,300
2007/07/26 893 893 890 891 12,600
2007/07/25 896 900 892 892 9,500
2007/07/24 900 905 896 896 8,100
2007/07/23 902 902 897 897 9,000
2007/07/20 917 918 908 918 10,400
2007/07/19 905 908 905 908 4,100
2007/07/18 915 920 905 905 19,300
2007/07/17 902 914 900 905 2,700
2007/07/13 904 907 900 900 3,200
2007/07/12 920 920 905 910 13,200
2007/07/11 903 910 903 910 300
2007/07/10 901 910 901 910 6,000
2007/07/09 917 920 900 900 2,900
2007/07/06 916 916 914 916 13,500
2007/07/05 921 921 916 916 6,500
2007/07/04 930 949 915 916 19,400
2007/07/03 900 913 900 913 10,000
2007/07/02 917 920 897 900 3,600
2007/06/29 900 916 900 915 11,300
2007/06/28 900 905 897 900 1,600
2007/06/27 918 918 896 896 9,400
2007/06/26 914 915 905 915 22,900
2007/06/25 912 919 894 906 8,000
2007/06/22 868 883 868 883 7,000
2007/06/21 865 870 865 868 5,300
2007/06/20 855 865 851 865 8,900
2007/06/19 845 855 845 845 3,300
2007/06/18 845 855 845 845 18,200
2007/06/15 836 840 830 840 28,300
2007/06/14 820 834 820 834 36,900
2007/06/13 812 839 810 820 21,500
2007/06/12 822 840 813 820 48,900
2007/06/11 823 823 819 820 21,800
2007/06/08 820 825 819 820 15,000
2007/06/07 821 821 819 821 33,500
2007/06/06 820 837 820 825 25,700
2007/06/05 817 823 817 820 13,200
2007/06/04 819 830 818 818 8,800
2007/06/01 820 825 818 818 47,200
2007/05/31 820 824 816 823 14,700
2007/05/30 826 826 817 823 8,100
2007/05/29 820 822 810 816 10,100
2007/05/28 821 825 810 815 6,100
2007/05/25 809 809 792 801 15,600
2007/05/24 812 812 791 809 23,800
2007/05/23 809 815 806 809 9,000
2007/05/22 814 820 803 804 27,400
2007/05/21 820 821 802 804 6,200
2007/05/18 835 855 820 821 9,100
2007/05/17 865 865 836 836 3,200
2007/05/16 870 870 836 836 4,800
2007/05/15 872 875 862 871 12,300
2007/05/14 871 878 871 871 11,000
2007/05/11 878 878 867 868 3,400
2007/05/10 887 889 882 882 2,100
2007/05/09 895 901 886 886 12,200
2007/05/08 895 898 884 898 4,300
2007/05/07 895 900 880 893 7,500
2007/05/02 900 900 890 895 1,900
2007/05/01 898 902 895 899 2,800
2007/04/27 900 900 890 898 2,400
2007/04/26 900 900 898 899 8,800
2007/04/25 913 913 900 901 4,700
2007/04/24 910 913 900 910 8,800
2007/04/23 915 918 910 910 9,100
2007/04/20 912 918 911 915 7,400
2007/04/19 915 915 902 913 14,700
2007/04/18 910 915 900 915 8,600
2007/04/17 917 917 890 912 4,100
2007/04/16 900 915 900 910 13,500
2007/04/13 893 893 885 890 18,700
2007/04/12 900 900 880 890 5,500
2007/04/11 915 915 900 900 11,300
2007/04/10 933 940 910 910 8,900
2007/04/09 934 960 921 930 8,000
2007/04/06 935 935 934 934 1,100
2007/04/05 935 935 935 935 1,300
2007/04/04 940 940 935 935 2,000
2007/04/03 936 944 932 936 2,000
2007/04/02 965 965 945 945 2,500
2007/03/30 960 961 960 961 6,900
2007/03/29 962 964 960 961 1,800
2007/03/28 959 970 953 965 4,100
2007/03/27 961 961 959 959 3,100
2007/03/26 970 970 961 966 4,600
2007/03/23 976 976 955 968 6,300
2007/03/22 983 983 956 966 6,100
2007/03/20 968 983 968 983 600
2007/03/19 995 995 967 967 3,200
2007/03/16 984 985 975 984 10,900
2007/03/15 971 984 962 984 9,600
2007/03/14 921 972 920 958 13,500
2007/03/13 970 970 950 951 10,300
2007/03/12 992 992 960 967 9,900
2007/03/09 986 1,000 986 992 21,500
2007/03/08 998 1,000 980 985 4,600
2007/03/07 998 1,005 997 998 10,800
2007/03/06 999 999 985 987 4,300
2007/03/05 1,027 1,027 999 1,000 9,400
2007/03/02 1,021 1,045 1,021 1,027 5,500
2007/03/01 1,040 1,040 1,021 1,021 3,800
2007/02/28 1,000 1,037 1,000 1,037 16,000
2007/02/27 1,045 1,048 1,043 1,047 5,100
2007/02/26 1,050 1,050 1,034 1,045 10,300
2007/02/23 992 1,031 992 1,025 37,300
2007/02/22 1,000 1,001 999 1,000 29,600
2007/02/21 1,000 1,001 995 1,000 38,200
2007/02/20 1,000 1,000 995 999 4,200
2007/02/19 1,000 1,000 998 1,000 13,300
2007/02/16 1,000 1,000 987 1,000 10,800
2007/02/15 1,000 1,000 996 1,000 17,100
2007/02/14 1,000 1,000 996 1,000 3,500
2007/02/13 1,000 1,000 994 1,000 7,100
2007/02/09 990 995 990 995 1,700
2007/02/08 987 990 986 987 2,300
2007/02/07 997 1,000 984 987 8,000
2007/02/06 990 995 983 987 18,700
2007/02/05 986 1,013 984 987 29,600
2007/02/02 985 990 980 985 10,100
2007/02/01 980 990 980 982 6,300
2007/01/31 984 984 977 980 3,100
2007/01/30 962 978 962 977 13,600
2007/01/29 959 975 955 960 8,300
2007/01/26 990 995 941 941 13,200
2007/01/25 980 990 980 990 13,400
2007/01/24 990 998 990 990 5,500
2007/01/23 990 1,000 985 985 8,400
2007/01/22 1,000 1,002 970 995 12,400
2007/01/19 999 1,000 998 1,000 12,100
2007/01/18 1,000 1,001 983 983 14,800
2007/01/17 1,000 1,000 983 1,000 14,800
2007/01/16 1,005 1,006 981 1,002 23,400
2007/01/15 1,004 1,005 1,000 1,005 50,300
2007/01/12 1,001 1,005 1,001 1,004 14,500
2007/01/11 999 1,001 996 1,001 37,100
2007/01/10 998 1,000 991 1,000 73,200
2007/01/09 985 998 975 998 4,100
2007/01/05 980 980 962 965 2,500
2007/01/04 958 980 958 980 1,200

このページの先頭へ