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 |
---|---|---|---|---|---|
2008/12/30 | 459 | 464 | 459 | 464 | 200 |
2008/12/29 | 452 | 452 | 435 | 449 | 900 |
2008/12/26 | 463 | 463 | 463 | 463 | 1,200 |
2008/12/25 | 459 | 463 | 459 | 463 | 5,300 |
2008/12/24 | 455 | 455 | 438 | 438 | 3,400 |
2008/12/22 | 480 | 480 | 445 | 445 | 1,800 |
2008/12/18 | 485 | 490 | 484 | 485 | 17,800 |
2008/12/17 | 447 | 485 | 447 | 485 | 11,400 |
2008/12/16 | 447 | 448 | 447 | 447 | 17,100 |
2008/12/15 | 433 | 447 | 433 | 447 | 17,800 |
2008/12/12 | 426 | 429 | 426 | 429 | 800 |
2008/12/11 | 448 | 449 | 424 | 430 | 3,700 |
2008/12/10 | 444 | 450 | 444 | 450 | 2,600 |
2008/12/09 | 470 | 470 | 444 | 444 | 2,600 |
2008/12/08 | 490 | 490 | 489 | 490 | 4,200 |
2008/12/05 | 510 | 510 | 490 | 490 | 19,500 |
2008/12/04 | 480 | 490 | 470 | 485 | 600 |
2008/12/03 | 458 | 480 | 458 | 480 | 700 |
2008/12/02 | 478 | 478 | 478 | 478 | 200 |
2008/12/01 | 480 | 480 | 480 | 480 | 100 |
2008/11/28 | 474 | 475 | 474 | 475 | 42,200 |
2008/11/26 | 478 | 478 | 478 | 478 | 1,100 |
2008/11/25 | 480 | 480 | 478 | 478 | 5,000 |
2008/11/21 | 472 | 475 | 470 | 475 | 1,500 |
2008/11/20 | 453 | 467 | 451 | 467 | 1,000 |
2008/11/19 | 454 | 454 | 454 | 454 | 100 |
2008/11/18 | 453 | 454 | 453 | 454 | 200 |
2008/11/17 | 454 | 458 | 454 | 454 | 16,100 |
2008/11/14 | 448 | 455 | 448 | 454 | 2,600 |
2008/11/13 | 449 | 449 | 449 | 449 | 300 |
2008/11/12 | 450 | 450 | 450 | 450 | 400 |
2008/11/11 | 435 | 435 | 435 | 435 | 100 |
2008/11/10 | 427 | 431 | 427 | 431 | 500 |
2008/11/07 | 429 | 432 | 425 | 431 | 4,100 |
2008/11/06 | 430 | 436 | 428 | 429 | 23,100 |
2008/11/05 | 415 | 435 | 415 | 435 | 2,500 |
2008/11/04 | 430 | 430 | 425 | 425 | 2,000 |
2008/10/31 | 426 | 426 | 425 | 425 | 600 |
2008/10/30 | 425 | 430 | 421 | 421 | 2,400 |
2008/10/29 | 420 | 420 | 415 | 420 | 3,200 |
2008/10/28 | 400 | 400 | 400 | 400 | 400 |
2008/10/27 | 408 | 410 | 408 | 410 | 7,000 |
2008/10/24 | 450 | 450 | 408 | 408 | 5,200 |
2008/10/23 | 441 | 441 | 425 | 437 | 2,300 |
2008/10/22 | 449 | 450 | 449 | 450 | 500 |
2008/10/21 | 450 | 451 | 450 | 450 | 6,300 |
2008/10/20 | 450 | 452 | 450 | 450 | 3,300 |
2008/10/17 | 445 | 450 | 445 | 450 | 4,000 |
2008/10/16 | 437 | 440 | 437 | 437 | 19,800 |
2008/10/15 | 414 | 437 | 413 | 437 | 5,300 |
2008/10/14 | 404 | 410 | 402 | 410 | 2,500 |
2008/10/10 | 393 | 393 | 392 | 392 | 1,800 |
2008/10/09 | 359 | 396 | 359 | 396 | 6,100 |
2008/10/08 | 410 | 410 | 410 | 410 | 100 |
2008/10/07 | 385 | 410 | 385 | 410 | 4,400 |
2008/10/06 | 435 | 437 | 435 | 435 | 2,600 |
2008/10/03 | 433 | 450 | 433 | 450 | 13,000 |
2008/10/02 | 450 | 455 | 450 | 450 | 24,600 |
2008/10/01 | 445 | 450 | 445 | 450 | 9,500 |
2008/09/30 | 448 | 450 | 445 | 445 | 2,400 |
2008/09/29 | 453 | 456 | 448 | 455 | 4,100 |
2008/09/26 | 469 | 469 | 455 | 455 | 2,200 |
2008/09/25 | 469 | 469 | 469 | 469 | 4,800 |
2008/09/24 | 455 | 460 | 451 | 456 | 4,000 |
2008/09/22 | 474 | 484 | 450 | 453 | 2,500 |
2008/09/19 | 484 | 484 | 459 | 479 | 1,000 |
2008/09/18 | 457 | 490 | 450 | 489 | 5,600 |
2008/09/17 | 450 | 457 | 445 | 457 | 3,200 |
2008/09/16 | 436 | 440 | 435 | 440 | 30,900 |
2008/09/12 | 424 | 439 | 422 | 435 | 54,700 |
2008/09/11 | 463 | 463 | 458 | 459 | 1,100 |
2008/09/10 | 455 | 468 | 455 | 468 | 2,600 |
2008/09/09 | 481 | 481 | 475 | 475 | 3,300 |
2008/09/08 | 476 | 480 | 476 | 476 | 600 |
2008/09/05 | 475 | 488 | 475 | 488 | 200 |
2008/09/04 | 475 | 488 | 475 | 480 | 1,000 |
2008/09/03 | 477 | 478 | 477 | 477 | 400 |
2008/09/02 | 480 | 482 | 480 | 480 | 1,000 |
2008/09/01 | 485 | 490 | 480 | 490 | 1,500 |
2008/08/29 | 489 | 495 | 486 | 495 | 2,600 |
2008/08/28 | 486 | 494 | 486 | 494 | 200 |
2008/08/27 | 495 | 496 | 495 | 496 | 300 |
2008/08/26 | 510 | 510 | 489 | 490 | 3,400 |
2008/08/25 | 525 | 525 | 507 | 507 | 4,600 |
2008/08/22 | 510 | 515 | 510 | 515 | 800 |
2008/08/21 | 507 | 510 | 507 | 510 | 800 |
2008/08/20 | 493 | 504 | 490 | 504 | 3,200 |
2008/08/19 | 493 | 494 | 493 | 494 | 600 |
2008/08/18 | 494 | 500 | 485 | 490 | 21,100 |
2008/08/15 | 492 | 502 | 490 | 494 | 3,600 |
2008/08/14 | 521 | 521 | 491 | 491 | 6,100 |
2008/08/13 | 520 | 520 | 520 | 520 | 600 |
2008/08/12 | 516 | 516 | 515 | 516 | 800 |
2008/08/11 | 517 | 517 | 514 | 516 | 2,400 |
2008/08/08 | 517 | 517 | 517 | 517 | 100 |
2008/08/07 | 528 | 528 | 519 | 519 | 200 |
2008/08/06 | 539 | 539 | 530 | 530 | 400 |
2008/08/04 | 551 | 551 | 530 | 530 | 1,600 |
2008/08/01 | 560 | 560 | 550 | 551 | 1,400 |
2008/07/31 | 558 | 558 | 557 | 558 | 700 |
2008/07/30 | 551 | 558 | 551 | 558 | 5,700 |
2008/07/29 | 564 | 564 | 550 | 550 | 1,000 |
2008/07/28 | 565 | 565 | 551 | 555 | 1,300 |
2008/07/25 | 567 | 567 | 530 | 545 | 12,200 |
2008/07/24 | 553 | 559 | 553 | 557 | 1,000 |
2008/07/23 | 550 | 552 | 520 | 550 | 5,600 |
2008/07/22 | 588 | 588 | 552 | 552 | 2,800 |
2008/07/18 | 546 | 567 | 546 | 567 | 30,400 |
2008/07/17 | 531 | 558 | 530 | 554 | 19,300 |
2008/07/16 | 581 | 581 | 509 | 524 | 39,600 |
2008/07/15 | 609 | 609 | 609 | 609 | 29,100 |
2008/07/14 | 629 | 629 | 601 | 609 | 500 |
2008/07/11 | 610 | 630 | 602 | 610 | 1,000 |
2008/07/10 | 615 | 615 | 615 | 615 | 100 |
2008/07/09 | 644 | 644 | 618 | 618 | 200 |
2008/07/08 | 625 | 625 | 616 | 624 | 600 |
2008/07/07 | 660 | 660 | 613 | 645 | 14,900 |
2008/07/04 | 585 | 600 | 585 | 600 | 1,900 |
2008/07/03 | 586 | 588 | 585 | 588 | 10,000 |
2008/07/02 | 585 | 585 | 582 | 585 | 2,000 |
2008/07/01 | 589 | 597 | 589 | 593 | 2,500 |
2008/06/30 | 629 | 629 | 586 | 592 | 2,300 |
2008/06/27 | 620 | 620 | 614 | 614 | 200 |
2008/06/26 | 635 | 635 | 615 | 625 | 3,100 |
2008/06/25 | 629 | 645 | 620 | 635 | 7,600 |
2008/06/24 | 626 | 639 | 626 | 639 | 900 |
2008/06/23 | 630 | 632 | 610 | 632 | 4,200 |
2008/06/20 | 642 | 643 | 640 | 640 | 1,300 |
2008/06/19 | 642 | 642 | 642 | 642 | 700 |
2008/06/18 | 648 | 650 | 641 | 641 | 2,200 |
2008/06/17 | 651 | 651 | 648 | 648 | 400 |
2008/06/16 | 662 | 662 | 651 | 651 | 10,700 |
2008/06/13 | 655 | 662 | 652 | 662 | 1,200 |
2008/06/12 | 650 | 665 | 642 | 665 | 1,600 |
2008/06/11 | 649 | 660 | 649 | 660 | 1,100 |
2008/06/10 | 652 | 655 | 651 | 655 | 400 |
2008/06/09 | 653 | 670 | 653 | 670 | 600 |
2008/06/06 | 657 | 664 | 656 | 660 | 700 |
2008/06/05 | 657 | 665 | 656 | 665 | 500 |
2008/06/04 | 674 | 674 | 674 | 674 | 300 |
2008/06/03 | 667 | 667 | 660 | 660 | 400 |
2008/06/02 | 666 | 670 | 666 | 666 | 1,400 |
2008/05/30 | 665 | 666 | 665 | 666 | 200 |
2008/05/29 | 649 | 665 | 649 | 665 | 3,500 |
2008/05/28 | 653 | 653 | 653 | 653 | 100 |
2008/05/27 | 661 | 661 | 653 | 653 | 200 |
2008/05/26 | 670 | 670 | 670 | 670 | 700 |
2008/05/23 | 695 | 695 | 669 | 670 | 4,400 |
2008/05/22 | 674 | 675 | 650 | 675 | 3,000 |
2008/05/21 | 666 | 675 | 665 | 675 | 1,900 |
2008/05/20 | 669 | 669 | 665 | 665 | 1,900 |
2008/05/19 | 669 | 673 | 667 | 667 | 5,600 |
2008/05/16 | 663 | 663 | 660 | 660 | 6,200 |
2008/05/15 | 647 | 660 | 645 | 660 | 7,300 |
2008/05/14 | 635 | 660 | 631 | 645 | 6,600 |
2008/05/13 | 621 | 640 | 621 | 640 | 1,000 |
2008/05/12 | 626 | 629 | 626 | 626 | 500 |
2008/05/09 | 629 | 635 | 627 | 629 | 3,700 |
2008/05/08 | 626 | 633 | 626 | 633 | 1,700 |
2008/05/07 | 626 | 628 | 626 | 628 | 400 |
2008/05/02 | 630 | 630 | 621 | 624 | 2,500 |
2008/05/01 | 628 | 628 | 628 | 628 | 100 |
2008/04/30 | 620 | 625 | 620 | 625 | 1,800 |
2008/04/28 | 630 | 630 | 618 | 618 | 1,400 |
2008/04/25 | 617 | 618 | 612 | 618 | 9,000 |
2008/04/24 | 604 | 612 | 604 | 612 | 9,400 |
2008/04/23 | 601 | 610 | 601 | 609 | 9,000 |
2008/04/22 | 605 | 608 | 605 | 607 | 5,900 |
2008/04/21 | 602 | 605 | 602 | 605 | 2,300 |
2008/04/18 | 601 | 602 | 595 | 602 | 6,800 |
2008/04/17 | 610 | 612 | 610 | 610 | 1,200 |
2008/04/16 | 610 | 610 | 605 | 605 | 1,300 |
2008/04/15 | 611 | 611 | 605 | 610 | 12,500 |
2008/04/14 | 609 | 611 | 600 | 611 | 3,700 |
2008/04/11 | 606 | 612 | 606 | 611 | 8,000 |
2008/04/10 | 605 | 606 | 599 | 605 | 2,900 |
2008/04/09 | 605 | 606 | 605 | 605 | 700 |
2008/04/08 | 610 | 610 | 606 | 606 | 600 |
2008/04/07 | 607 | 610 | 607 | 610 | 1,300 |
2008/04/04 | 606 | 607 | 605 | 606 | 400 |
2008/04/03 | 619 | 620 | 606 | 606 | 15,200 |
2008/04/02 | 611 | 623 | 605 | 623 | 1,400 |
2008/04/01 | 607 | 616 | 587 | 610 | 10,900 |
2008/03/31 | 606 | 608 | 604 | 608 | 9,700 |
2008/03/28 | 606 | 620 | 606 | 619 | 5,300 |
2008/03/27 | 606 | 610 | 606 | 610 | 2,200 |
2008/03/26 | 606 | 606 | 605 | 606 | 1,700 |
2008/03/25 | 625 | 625 | 600 | 606 | 12,900 |
2008/03/24 | 570 | 590 | 570 | 579 | 2,500 |
2008/03/21 | 561 | 567 | 556 | 560 | 10,700 |
2008/03/19 | 565 | 565 | 565 | 565 | 1,500 |
2008/03/18 | 573 | 573 | 560 | 561 | 4,800 |
2008/03/17 | 584 | 584 | 582 | 583 | 18,100 |
2008/03/14 | 582 | 594 | 582 | 583 | 7,000 |
2008/03/13 | 570 | 590 | 570 | 582 | 1,800 |
2008/03/12 | 585 | 605 | 580 | 580 | 4,600 |
2008/03/11 | 596 | 597 | 578 | 580 | 103,100 |
2008/03/10 | 612 | 612 | 596 | 596 | 600 |
2008/03/07 | 623 | 623 | 595 | 595 | 9,900 |
2008/03/06 | 636 | 639 | 626 | 639 | 5,200 |
2008/03/05 | 649 | 649 | 635 | 636 | 1,100 |
2008/03/04 | 662 | 673 | 627 | 629 | 23,800 |
2008/03/03 | 667 | 670 | 661 | 662 | 1,800 |
2008/02/29 | 674 | 678 | 672 | 674 | 6,200 |
2008/02/28 | 673 | 674 | 672 | 674 | 300 |
2008/02/27 | 680 | 681 | 677 | 680 | 14,900 |
2008/02/26 | 680 | 680 | 675 | 676 | 4,600 |
2008/02/25 | 685 | 685 | 676 | 676 | 4,100 |
2008/02/22 | 678 | 680 | 678 | 680 | 1,400 |
2008/02/21 | 680 | 681 | 680 | 680 | 4,000 |
2008/02/20 | 670 | 685 | 670 | 675 | 43,600 |
2008/02/19 | 674 | 674 | 669 | 669 | 200 |
2008/02/18 | 654 | 660 | 654 | 660 | 3,700 |
2008/02/15 | 680 | 680 | 651 | 652 | 15,400 |
2008/02/14 | 677 | 680 | 677 | 680 | 3,600 |
2008/02/13 | 677 | 677 | 677 | 677 | 100 |
2008/02/12 | 670 | 670 | 670 | 670 | 100 |
2008/02/07 | 685 | 685 | 663 | 663 | 6,200 |
2008/02/06 | 700 | 700 | 685 | 685 | 1,900 |
2008/02/05 | 690 | 700 | 686 | 700 | 2,500 |
2008/02/04 | 686 | 690 | 686 | 690 | 1,100 |
2008/02/01 | 700 | 700 | 700 | 700 | 4,400 |
2008/01/31 | 719 | 719 | 719 | 719 | 500 |
2008/01/30 | 730 | 730 | 730 | 730 | 1,000 |
2008/01/29 | 713 | 713 | 710 | 710 | 200 |
2008/01/28 | 734 | 734 | 718 | 718 | 1,200 |
2008/01/25 | 740 | 740 | 735 | 735 | 6,200 |
2008/01/24 | 718 | 718 | 717 | 718 | 500 |
2008/01/23 | 719 | 719 | 719 | 719 | 1,000 |
2008/01/22 | 720 | 720 | 719 | 719 | 6,600 |
2008/01/21 | 735 | 735 | 725 | 725 | 1,000 |
2008/01/18 | 730 | 730 | 720 | 725 | 3,500 |
2008/01/17 | 714 | 730 | 712 | 730 | 6,900 |
2008/01/16 | 720 | 720 | 715 | 720 | 13,400 |
2008/01/15 | 720 | 720 | 720 | 720 | 15,300 |
2008/01/11 | 720 | 722 | 720 | 720 | 5,300 |
2008/01/10 | 720 | 720 | 720 | 720 | 3,900 |
2008/01/09 | 740 | 740 | 720 | 720 | 8,600 |
2008/01/08 | 740 | 742 | 738 | 742 | 2,900 |
2008/01/07 | 720 | 720 | 720 | 720 | 2,400 |
2008/01/04 | 742 | 742 | 720 | 720 | 800 |