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 |
---|---|---|---|---|---|
2009/12/30 | 393 | 396 | 393 | 396 | 200 |
2009/12/29 | 398 | 398 | 393 | 393 | 2,000 |
2009/12/28 | 395 | 400 | 395 | 398 | 4,300 |
2009/12/25 | 394 | 394 | 389 | 390 | 7,900 |
2009/12/24 | 398 | 400 | 390 | 399 | 5,200 |
2009/12/22 | 390 | 397 | 390 | 396 | 4,400 |
2009/12/21 | 396 | 396 | 391 | 392 | 2,200 |
2009/12/18 | 396 | 396 | 396 | 396 | 2,100 |
2009/12/17 | 397 | 400 | 397 | 400 | 3,100 |
2009/12/16 | 397 | 397 | 396 | 396 | 1,600 |
2009/12/15 | 404 | 404 | 396 | 400 | 27,800 |
2009/12/14 | 396 | 405 | 396 | 405 | 15,800 |
2009/12/11 | 390 | 395 | 390 | 395 | 2,200 |
2009/12/10 | 400 | 400 | 395 | 395 | 18,500 |
2009/12/09 | 396 | 396 | 396 | 396 | 1,100 |
2009/12/08 | 396 | 396 | 395 | 395 | 3,700 |
2009/12/07 | 398 | 402 | 398 | 400 | 12,200 |
2009/12/04 | 406 | 410 | 400 | 408 | 12,100 |
2009/12/03 | 405 | 412 | 403 | 408 | 12,500 |
2009/12/02 | 400 | 405 | 400 | 405 | 5,400 |
2009/12/01 | 397 | 408 | 397 | 407 | 2,700 |
2009/11/30 | 397 | 409 | 395 | 409 | 24,000 |
2009/11/27 | 400 | 400 | 395 | 395 | 2,200 |
2009/11/26 | 400 | 400 | 391 | 393 | 4,200 |
2009/11/25 | 400 | 400 | 392 | 392 | 6,000 |
2009/11/24 | 398 | 401 | 392 | 392 | 4,300 |
2009/11/20 | 388 | 391 | 388 | 391 | 3,100 |
2009/11/19 | 400 | 400 | 387 | 395 | 3,800 |
2009/11/18 | 395 | 400 | 386 | 400 | 13,200 |
2009/11/17 | 397 | 400 | 392 | 400 | 6,200 |
2009/11/16 | 401 | 401 | 398 | 400 | 20,100 |
2009/11/13 | 397 | 401 | 396 | 401 | 11,700 |
2009/11/12 | 401 | 401 | 399 | 400 | 8,000 |
2009/11/11 | 402 | 402 | 400 | 400 | 7,000 |
2009/11/10 | 398 | 404 | 398 | 404 | 1,900 |
2009/11/09 | 405 | 408 | 397 | 397 | 12,300 |
2009/11/06 | 411 | 411 | 402 | 406 | 6,100 |
2009/11/05 | 420 | 420 | 410 | 410 | 5,700 |
2009/11/04 | 406 | 407 | 406 | 406 | 2,200 |
2009/11/02 | 408 | 409 | 407 | 407 | 2,200 |
2009/10/30 | 415 | 418 | 415 | 418 | 1,500 |
2009/10/29 | 414 | 415 | 408 | 415 | 6,800 |
2009/10/28 | 407 | 407 | 406 | 406 | 600 |
2009/10/27 | 415 | 415 | 408 | 408 | 1,200 |
2009/10/26 | 415 | 415 | 415 | 415 | 1,300 |
2009/10/23 | 420 | 420 | 413 | 413 | 5,200 |
2009/10/22 | 410 | 410 | 408 | 410 | 1,200 |
2009/10/21 | 412 | 415 | 406 | 408 | 6,100 |
2009/10/20 | 409 | 410 | 408 | 410 | 1,400 |
2009/10/19 | 407 | 407 | 405 | 405 | 1,600 |
2009/10/16 | 411 | 412 | 405 | 405 | 7,800 |
2009/10/15 | 422 | 422 | 415 | 415 | 15,600 |
2009/10/14 | 420 | 427 | 420 | 427 | 10,800 |
2009/10/13 | 415 | 420 | 411 | 420 | 25,500 |
2009/10/09 | 405 | 410 | 405 | 410 | 5,200 |
2009/10/08 | 409 | 410 | 405 | 405 | 10,300 |
2009/10/07 | 408 | 412 | 406 | 411 | 22,800 |
2009/10/06 | 408 | 408 | 403 | 408 | 76,200 |
2009/10/05 | 411 | 411 | 402 | 410 | 18,100 |
2009/10/02 | 420 | 420 | 410 | 410 | 7,000 |
2009/10/01 | 425 | 425 | 425 | 425 | 800 |
2009/09/30 | 429 | 430 | 425 | 429 | 6,300 |
2009/09/29 | 421 | 429 | 415 | 429 | 14,000 |
2009/09/28 | 440 | 440 | 422 | 422 | 7,800 |
2009/09/25 | 443 | 443 | 430 | 435 | 5,800 |
2009/09/24 | 428 | 449 | 427 | 447 | 9,000 |
2009/09/18 | 432 | 435 | 424 | 424 | 8,800 |
2009/09/17 | 440 | 445 | 431 | 431 | 8,500 |
2009/09/16 | 457 | 458 | 445 | 445 | 1,500 |
2009/09/15 | 470 | 470 | 445 | 445 | 17,000 |
2009/09/14 | 449 | 465 | 448 | 464 | 12,900 |
2009/09/11 | 455 | 455 | 426 | 440 | 14,500 |
2009/09/10 | 455 | 455 | 442 | 450 | 8,200 |
2009/09/09 | 440 | 455 | 440 | 455 | 2,600 |
2009/09/08 | 445 | 446 | 437 | 437 | 4,400 |
2009/09/07 | 435 | 440 | 427 | 433 | 11,000 |
2009/09/04 | 444 | 444 | 427 | 432 | 10,300 |
2009/09/03 | 438 | 451 | 428 | 443 | 20,200 |
2009/09/02 | 460 | 460 | 449 | 450 | 9,400 |
2009/09/01 | 464 | 464 | 402 | 405 | 12,600 |
2009/08/31 | 478 | 478 | 451 | 464 | 5,400 |
2009/08/28 | 477 | 478 | 472 | 476 | 7,100 |
2009/08/27 | 475 | 477 | 466 | 470 | 4,300 |
2009/08/26 | 477 | 479 | 457 | 463 | 13,300 |
2009/08/25 | 480 | 485 | 475 | 477 | 9,900 |
2009/08/24 | 474 | 476 | 460 | 465 | 7,100 |
2009/08/21 | 473 | 478 | 442 | 459 | 10,100 |
2009/08/20 | 481 | 481 | 451 | 463 | 17,200 |
2009/08/19 | 410 | 440 | 398 | 426 | 113,100 |
2009/08/18 | 420 | 425 | 409 | 420 | 21,300 |
2009/08/17 | 425 | 425 | 410 | 420 | 24,200 |
2009/08/14 | 415 | 435 | 413 | 420 | 17,100 |
2009/08/13 | 416 | 416 | 408 | 413 | 5,200 |
2009/08/12 | 415 | 415 | 405 | 411 | 1,700 |
2009/08/11 | 412 | 420 | 412 | 415 | 4,500 |
2009/08/10 | 411 | 413 | 406 | 410 | 11,700 |
2009/08/07 | 410 | 423 | 407 | 407 | 3,500 |
2009/08/06 | 409 | 412 | 408 | 410 | 4,200 |
2009/08/05 | 408 | 409 | 405 | 405 | 9,300 |
2009/08/04 | 410 | 422 | 403 | 405 | 11,700 |
2009/08/03 | 411 | 418 | 410 | 410 | 2,400 |
2009/07/31 | 407 | 419 | 405 | 416 | 9,000 |
2009/07/30 | 407 | 412 | 403 | 406 | 15,100 |
2009/07/29 | 404 | 409 | 404 | 407 | 23,400 |
2009/07/28 | 412 | 413 | 400 | 404 | 29,100 |
2009/07/27 | 415 | 425 | 415 | 423 | 7,300 |
2009/07/24 | 412 | 421 | 404 | 413 | 15,200 |
2009/07/23 | 418 | 418 | 410 | 417 | 8,200 |
2009/07/22 | 398 | 425 | 398 | 417 | 16,300 |
2009/07/21 | 397 | 397 | 393 | 396 | 5,800 |
2009/07/17 | 396 | 396 | 393 | 393 | 7,000 |
2009/07/16 | 393 | 394 | 391 | 391 | 21,300 |
2009/07/15 | 400 | 400 | 390 | 391 | 44,500 |
2009/07/14 | 390 | 390 | 386 | 390 | 34,300 |
2009/07/13 | 386 | 387 | 380 | 386 | 22,700 |
2009/07/10 | 387 | 387 | 384 | 386 | 10,600 |
2009/07/09 | 388 | 388 | 386 | 386 | 7,400 |
2009/07/08 | 389 | 389 | 386 | 388 | 20,300 |
2009/07/07 | 391 | 391 | 388 | 390 | 40,200 |
2009/07/06 | 386 | 388 | 383 | 388 | 12,400 |
2009/07/03 | 390 | 391 | 388 | 388 | 33,300 |
2009/07/02 | 390 | 390 | 388 | 390 | 38,300 |
2009/07/01 | 392 | 392 | 390 | 390 | 16,500 |
2009/06/30 | 393 | 400 | 390 | 390 | 10,700 |
2009/06/29 | 392 | 394 | 389 | 390 | 19,200 |
2009/06/26 | 399 | 399 | 387 | 390 | 16,000 |
2009/06/25 | 389 | 394 | 389 | 390 | 45,300 |
2009/06/24 | 387 | 399 | 387 | 391 | 21,300 |
2009/06/23 | 388 | 388 | 383 | 383 | 10,800 |
2009/06/22 | 393 | 393 | 387 | 390 | 6,900 |
2009/06/19 | 391 | 391 | 390 | 391 | 1,700 |
2009/06/18 | 391 | 397 | 389 | 390 | 8,800 |
2009/06/17 | 390 | 393 | 390 | 390 | 7,500 |
2009/06/16 | 392 | 392 | 389 | 390 | 16,500 |
2009/06/15 | 390 | 404 | 390 | 392 | 45,900 |
2009/06/12 | 393 | 410 | 393 | 395 | 17,700 |
2009/06/11 | 391 | 395 | 380 | 390 | 33,700 |
2009/06/10 | 390 | 390 | 389 | 390 | 12,500 |
2009/06/09 | 390 | 396 | 388 | 388 | 20,400 |
2009/06/08 | 398 | 398 | 389 | 390 | 71,000 |
2009/06/05 | 388 | 395 | 388 | 388 | 48,000 |
2009/06/04 | 390 | 390 | 388 | 388 | 2,400 |
2009/06/03 | 390 | 390 | 388 | 390 | 1,100 |
2009/06/02 | 390 | 390 | 390 | 390 | 10,100 |
2009/06/01 | 388 | 389 | 386 | 386 | 3,600 |
2009/05/29 | 390 | 390 | 388 | 388 | 6,100 |
2009/05/28 | 389 | 390 | 389 | 390 | 2,100 |
2009/05/27 | 390 | 393 | 390 | 390 | 2,500 |
2009/05/26 | 390 | 390 | 390 | 390 | 4,400 |
2009/05/25 | 404 | 404 | 385 | 390 | 7,400 |
2009/05/22 | 385 | 389 | 385 | 389 | 1,000 |
2009/05/21 | 389 | 389 | 380 | 385 | 800 |
2009/05/20 | 390 | 390 | 389 | 390 | 7,900 |
2009/05/19 | 390 | 390 | 390 | 390 | 67,600 |
2009/05/18 | 390 | 390 | 390 | 390 | 400 |
2009/05/15 | 409 | 409 | 381 | 381 | 20,900 |
2009/05/14 | 390 | 390 | 388 | 390 | 16,700 |
2009/05/13 | 390 | 390 | 390 | 390 | 600 |
2009/05/12 | 385 | 385 | 385 | 385 | 200 |
2009/05/11 | 385 | 385 | 380 | 380 | 600 |
2009/05/08 | 385 | 385 | 375 | 375 | 200 |
2009/05/07 | 375 | 380 | 375 | 380 | 500 |
2009/05/01 | 363 | 375 | 363 | 375 | 600 |
2009/04/30 | 363 | 367 | 363 | 367 | 500 |
2009/04/28 | 368 | 368 | 363 | 363 | 900 |
2009/04/27 | 380 | 380 | 380 | 380 | 1,600 |
2009/04/24 | 382 | 382 | 382 | 382 | 5,700 |
2009/04/23 | 373 | 383 | 373 | 383 | 2,200 |
2009/04/22 | 364 | 374 | 363 | 373 | 1,300 |
2009/04/21 | 360 | 362 | 360 | 362 | 700 |
2009/04/20 | 370 | 370 | 356 | 360 | 10,000 |
2009/04/16 | 390 | 390 | 390 | 390 | 700 |
2009/04/15 | 392 | 392 | 390 | 392 | 17,700 |
2009/04/14 | 375 | 390 | 374 | 374 | 5,000 |
2009/04/13 | 375 | 375 | 375 | 375 | 1,500 |
2009/04/10 | 376 | 376 | 375 | 375 | 800 |
2009/04/09 | 370 | 375 | 360 | 375 | 7,500 |
2009/04/07 | 366 | 370 | 366 | 370 | 200 |
2009/04/06 | 356 | 367 | 356 | 365 | 1,500 |
2009/04/03 | 375 | 377 | 370 | 370 | 7,100 |
2009/04/02 | 376 | 380 | 376 | 377 | 2,000 |
2009/04/01 | 376 | 376 | 375 | 375 | 1,500 |
2009/03/31 | 375 | 380 | 375 | 375 | 1,200 |
2009/03/30 | 380 | 384 | 378 | 378 | 2,000 |
2009/03/27 | 347 | 380 | 347 | 375 | 9,200 |
2009/03/26 | 357 | 357 | 346 | 346 | 6,100 |
2009/03/25 | 354 | 355 | 354 | 354 | 12,200 |
2009/03/24 | 358 | 360 | 358 | 359 | 4,900 |
2009/03/23 | 356 | 357 | 354 | 357 | 7,000 |
2009/03/19 | 360 | 361 | 355 | 356 | 4,300 |
2009/03/18 | 360 | 360 | 358 | 360 | 104,500 |
2009/03/17 | 359 | 360 | 357 | 360 | 2,200 |
2009/03/16 | 365 | 365 | 355 | 360 | 22,800 |
2009/03/13 | 360 | 360 | 359 | 360 | 6,200 |
2009/03/12 | 361 | 362 | 357 | 360 | 3,200 |
2009/03/11 | 367 | 368 | 361 | 362 | 1,100 |
2009/03/10 | 362 | 362 | 362 | 362 | 100 |
2009/03/09 | 361 | 362 | 361 | 361 | 700 |
2009/03/06 | 364 | 364 | 364 | 364 | 200 |
2009/03/05 | 370 | 370 | 364 | 364 | 600 |
2009/03/03 | 375 | 375 | 367 | 370 | 1,200 |
2009/03/02 | 378 | 378 | 378 | 378 | 100 |
2009/02/26 | 397 | 397 | 367 | 375 | 2,000 |
2009/02/25 | 400 | 400 | 400 | 400 | 5,900 |
2009/02/24 | 368 | 380 | 367 | 380 | 2,500 |
2009/02/23 | 370 | 371 | 370 | 370 | 1,200 |
2009/02/20 | 365 | 370 | 365 | 370 | 900 |
2009/02/18 | 370 | 370 | 370 | 370 | 2,100 |
2009/02/17 | 385 | 416 | 385 | 401 | 14,500 |
2009/02/16 | 375 | 387 | 375 | 381 | 6,700 |
2009/02/13 | 370 | 370 | 360 | 370 | 3,200 |
2009/02/12 | 370 | 370 | 370 | 370 | 300 |
2009/02/10 | 389 | 389 | 370 | 373 | 3,600 |
2009/02/09 | 400 | 400 | 390 | 390 | 200 |
2009/02/06 | 395 | 400 | 395 | 400 | 3,500 |
2009/02/05 | 400 | 402 | 400 | 400 | 900 |
2009/02/04 | 407 | 407 | 400 | 400 | 1,300 |
2009/02/03 | 418 | 418 | 405 | 411 | 2,200 |
2009/02/02 | 418 | 419 | 418 | 419 | 300 |
2009/01/29 | 443 | 443 | 443 | 443 | 100 |
2009/01/28 | 444 | 444 | 444 | 444 | 500 |
2009/01/26 | 440 | 445 | 440 | 445 | 1,400 |
2009/01/23 | 450 | 450 | 440 | 440 | 5,500 |
2009/01/22 | 430 | 440 | 430 | 440 | 800 |
2009/01/21 | 431 | 431 | 430 | 430 | 1,100 |
2009/01/20 | 437 | 437 | 431 | 431 | 700 |
2009/01/19 | 449 | 455 | 442 | 442 | 12,300 |
2009/01/16 | 445 | 462 | 445 | 462 | 6,800 |
2009/01/15 | 443 | 444 | 442 | 444 | 5,500 |
2009/01/14 | 442 | 442 | 442 | 442 | 500 |
2009/01/09 | 442 | 442 | 442 | 442 | 100 |
2009/01/08 | 436 | 442 | 436 | 442 | 600 |
2009/01/07 | 440 | 440 | 437 | 440 | 1,000 |
2009/01/06 | 422 | 440 | 422 | 440 | 4,700 |
2009/01/05 | 469 | 469 | 447 | 447 | 300 |