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 |
---|---|---|---|---|---|
2010/12/30 | 390 | 394 | 388 | 393 | 3,900 |
2010/12/29 | 390 | 396 | 387 | 396 | 7,700 |
2010/12/28 | 388 | 388 | 387 | 388 | 6,100 |
2010/12/27 | 388 | 389 | 387 | 387 | 9,900 |
2010/12/24 | 389 | 390 | 386 | 390 | 22,800 |
2010/12/22 | 389 | 391 | 385 | 390 | 19,800 |
2010/12/21 | 390 | 393 | 388 | 389 | 10,200 |
2010/12/20 | 394 | 394 | 390 | 390 | 9,400 |
2010/12/17 | 393 | 394 | 391 | 393 | 16,400 |
2010/12/16 | 393 | 400 | 391 | 393 | 28,300 |
2010/12/15 | 393 | 393 | 386 | 392 | 59,700 |
2010/12/14 | 395 | 397 | 390 | 392 | 48,300 |
2010/12/13 | 388 | 393 | 385 | 393 | 60,700 |
2010/12/10 | 391 | 391 | 385 | 387 | 23,100 |
2010/12/09 | 385 | 388 | 383 | 387 | 15,900 |
2010/12/08 | 385 | 389 | 384 | 387 | 9,500 |
2010/12/07 | 380 | 385 | 380 | 384 | 3,100 |
2010/12/06 | 374 | 385 | 374 | 383 | 2,900 |
2010/12/03 | 377 | 377 | 371 | 375 | 8,300 |
2010/12/02 | 388 | 388 | 377 | 377 | 6,000 |
2010/12/01 | 379 | 382 | 373 | 375 | 6,700 |
2010/11/30 | 387 | 387 | 378 | 379 | 3,200 |
2010/11/29 | 388 | 388 | 385 | 387 | 6,900 |
2010/11/26 | 395 | 395 | 387 | 387 | 4,200 |
2010/11/25 | 395 | 395 | 394 | 394 | 4,900 |
2010/11/24 | 388 | 388 | 385 | 387 | 6,400 |
2010/11/22 | 393 | 403 | 387 | 388 | 16,700 |
2010/11/19 | 393 | 393 | 393 | 393 | 700 |
2010/11/18 | 393 | 393 | 390 | 391 | 3,300 |
2010/11/17 | 392 | 393 | 392 | 393 | 1,000 |
2010/11/16 | 395 | 395 | 392 | 393 | 5,900 |
2010/11/15 | 397 | 397 | 382 | 395 | 16,400 |
2010/11/12 | 385 | 390 | 385 | 390 | 9,600 |
2010/11/11 | 378 | 383 | 378 | 382 | 2,100 |
2010/11/10 | 358 | 375 | 358 | 372 | 4,900 |
2010/11/09 | 361 | 364 | 356 | 356 | 2,800 |
2010/11/08 | 360 | 360 | 356 | 360 | 4,700 |
2010/11/05 | 350 | 365 | 350 | 360 | 4,100 |
2010/11/04 | 363 | 363 | 352 | 352 | 3,800 |
2010/11/02 | 360 | 360 | 355 | 359 | 300 |
2010/11/01 | 360 | 362 | 358 | 358 | 3,500 |
2010/10/29 | 360 | 362 | 358 | 358 | 2,000 |
2010/10/28 | 352 | 363 | 352 | 362 | 13,600 |
2010/10/27 | 392 | 393 | 380 | 380 | 2,800 |
2010/10/26 | 397 | 397 | 397 | 397 | 1,100 |
2010/10/25 | 400 | 400 | 392 | 392 | 4,700 |
2010/10/22 | 386 | 392 | 386 | 392 | 900 |
2010/10/21 | 388 | 389 | 388 | 389 | 1,600 |
2010/10/20 | 387 | 387 | 381 | 385 | 2,300 |
2010/10/19 | 387 | 387 | 387 | 387 | 700 |
2010/10/18 | 395 | 395 | 395 | 395 | 2,000 |
2010/10/15 | 399 | 399 | 398 | 398 | 15,200 |
2010/10/14 | 390 | 396 | 387 | 396 | 6,700 |
2010/10/13 | 381 | 390 | 378 | 390 | 5,700 |
2010/10/12 | 388 | 388 | 371 | 380 | 4,600 |
2010/10/08 | 381 | 385 | 381 | 383 | 2,300 |
2010/10/07 | 387 | 389 | 383 | 389 | 7,000 |
2010/10/06 | 375 | 389 | 375 | 388 | 15,100 |
2010/10/05 | 384 | 384 | 376 | 383 | 7,000 |
2010/10/04 | 390 | 390 | 384 | 384 | 4,400 |
2010/10/01 | 391 | 393 | 385 | 389 | 900 |
2010/09/30 | 398 | 398 | 398 | 398 | 8,600 |
2010/09/29 | 400 | 400 | 398 | 398 | 3,100 |
2010/09/28 | 405 | 408 | 395 | 408 | 3,400 |
2010/09/27 | 408 | 410 | 408 | 410 | 4,500 |
2010/09/24 | 410 | 410 | 401 | 401 | 14,200 |
2010/09/22 | 412 | 412 | 407 | 409 | 4,800 |
2010/09/21 | 410 | 411 | 409 | 410 | 4,400 |
2010/09/17 | 404 | 410 | 404 | 410 | 2,100 |
2010/09/16 | 415 | 417 | 406 | 406 | 2,400 |
2010/09/15 | 415 | 415 | 415 | 415 | 17,200 |
2010/09/14 | 407 | 409 | 404 | 407 | 8,800 |
2010/09/13 | 398 | 405 | 398 | 403 | 4,100 |
2010/09/10 | 395 | 398 | 395 | 397 | 2,300 |
2010/09/09 | 395 | 395 | 395 | 395 | 1,500 |
2010/09/08 | 395 | 395 | 395 | 395 | 3,500 |
2010/09/07 | 395 | 395 | 395 | 395 | 200 |
2010/09/06 | 395 | 397 | 395 | 395 | 800 |
2010/09/03 | 395 | 395 | 395 | 395 | 300 |
2010/09/02 | 395 | 395 | 390 | 390 | 900 |
2010/09/01 | 397 | 397 | 395 | 395 | 1,800 |
2010/08/31 | 390 | 400 | 388 | 397 | 6,200 |
2010/08/30 | 389 | 389 | 383 | 383 | 5,200 |
2010/08/27 | 382 | 390 | 376 | 376 | 2,200 |
2010/08/26 | 390 | 391 | 390 | 390 | 2,100 |
2010/08/25 | 385 | 393 | 380 | 380 | 13,000 |
2010/08/24 | 388 | 395 | 380 | 394 | 6,600 |
2010/08/23 | 390 | 396 | 383 | 395 | 4,200 |
2010/08/20 | 388 | 388 | 384 | 388 | 1,700 |
2010/08/19 | 390 | 390 | 383 | 389 | 2,100 |
2010/08/18 | 378 | 394 | 378 | 390 | 15,400 |
2010/08/17 | 378 | 378 | 378 | 378 | 3,300 |
2010/08/16 | 398 | 398 | 383 | 384 | 19,500 |
2010/08/13 | 379 | 394 | 379 | 390 | 10,100 |
2010/08/12 | 382 | 385 | 378 | 379 | 4,700 |
2010/08/11 | 392 | 392 | 390 | 390 | 2,800 |
2010/08/10 | 396 | 396 | 395 | 396 | 1,000 |
2010/08/09 | 397 | 398 | 396 | 396 | 7,600 |
2010/08/06 | 397 | 398 | 396 | 398 | 1,900 |
2010/08/05 | 396 | 400 | 396 | 397 | 2,200 |
2010/08/04 | 404 | 404 | 393 | 400 | 10,500 |
2010/08/03 | 400 | 406 | 399 | 400 | 3,600 |
2010/08/02 | 400 | 400 | 400 | 400 | 1,300 |
2010/07/30 | 400 | 400 | 395 | 399 | 5,800 |
2010/07/29 | 397 | 399 | 397 | 397 | 1,900 |
2010/07/28 | 395 | 398 | 395 | 396 | 1,100 |
2010/07/27 | 400 | 400 | 395 | 395 | 2,200 |
2010/07/26 | 398 | 398 | 395 | 395 | 1,900 |
2010/07/23 | 403 | 403 | 386 | 393 | 9,000 |
2010/07/22 | 390 | 396 | 390 | 396 | 1,900 |
2010/07/21 | 400 | 400 | 392 | 395 | 1,400 |
2010/07/20 | 399 | 399 | 395 | 395 | 800 |
2010/07/16 | 402 | 402 | 400 | 400 | 200 |
2010/07/15 | 410 | 410 | 410 | 410 | 31,400 |
2010/07/14 | 400 | 406 | 400 | 404 | 13,400 |
2010/07/13 | 395 | 395 | 393 | 393 | 3,300 |
2010/07/12 | 401 | 406 | 384 | 390 | 20,700 |
2010/07/09 | 400 | 406 | 399 | 399 | 2,200 |
2010/07/08 | 400 | 405 | 399 | 400 | 3,600 |
2010/07/07 | 397 | 399 | 395 | 396 | 21,900 |
2010/07/06 | 401 | 409 | 398 | 405 | 11,600 |
2010/07/05 | 392 | 402 | 392 | 400 | 7,900 |
2010/07/02 | 397 | 401 | 396 | 396 | 8,000 |
2010/07/01 | 394 | 401 | 394 | 401 | 300 |
2010/06/30 | 405 | 405 | 384 | 404 | 8,400 |
2010/06/29 | 414 | 414 | 410 | 410 | 500 |
2010/06/28 | 410 | 410 | 410 | 410 | 900 |
2010/06/25 | 417 | 420 | 399 | 399 | 12,000 |
2010/06/24 | 416 | 416 | 409 | 409 | 1,300 |
2010/06/23 | 410 | 415 | 410 | 415 | 1,600 |
2010/06/22 | 417 | 417 | 408 | 415 | 1,300 |
2010/06/21 | 405 | 415 | 405 | 415 | 2,400 |
2010/06/18 | 404 | 404 | 404 | 404 | 300 |
2010/06/17 | 415 | 416 | 399 | 405 | 14,500 |
2010/06/16 | 414 | 416 | 409 | 416 | 8,300 |
2010/06/15 | 417 | 417 | 410 | 410 | 21,600 |
2010/06/14 | 404 | 420 | 404 | 420 | 16,800 |
2010/06/11 | 398 | 409 | 398 | 409 | 10,800 |
2010/06/10 | 388 | 393 | 380 | 393 | 1,500 |
2010/06/09 | 405 | 405 | 382 | 387 | 5,200 |
2010/06/08 | 410 | 410 | 402 | 405 | 2,700 |
2010/06/07 | 418 | 418 | 411 | 413 | 2,300 |
2010/06/04 | 407 | 420 | 407 | 420 | 400 |
2010/06/03 | 415 | 418 | 410 | 415 | 1,200 |
2010/06/02 | 410 | 410 | 408 | 408 | 200 |
2010/06/01 | 420 | 420 | 410 | 410 | 2,700 |
2010/05/31 | 413 | 413 | 413 | 413 | 900 |
2010/05/28 | 407 | 414 | 407 | 414 | 8,800 |
2010/05/27 | 399 | 403 | 390 | 403 | 5,400 |
2010/05/26 | 418 | 418 | 398 | 410 | 4,200 |
2010/05/25 | 417 | 417 | 400 | 400 | 6,700 |
2010/05/24 | 413 | 413 | 402 | 405 | 1,500 |
2010/05/21 | 413 | 413 | 399 | 405 | 5,500 |
2010/05/20 | 419 | 420 | 411 | 418 | 4,600 |
2010/05/19 | 438 | 438 | 416 | 423 | 6,500 |
2010/05/18 | 458 | 460 | 438 | 441 | 4,800 |
2010/05/17 | 463 | 463 | 462 | 462 | 14,500 |
2010/05/14 | 460 | 462 | 447 | 455 | 11,300 |
2010/05/13 | 454 | 460 | 450 | 452 | 2,300 |
2010/05/12 | 440 | 483 | 440 | 462 | 18,800 |
2010/05/11 | 440 | 442 | 434 | 434 | 5,200 |
2010/05/10 | 429 | 439 | 429 | 439 | 4,600 |
2010/05/07 | 435 | 440 | 430 | 430 | 21,500 |
2010/05/06 | 445 | 459 | 444 | 449 | 11,000 |
2010/04/30 | 466 | 468 | 450 | 464 | 11,200 |
2010/04/28 | 470 | 470 | 465 | 466 | 18,900 |
2010/04/27 | 476 | 477 | 450 | 473 | 11,800 |
2010/04/26 | 471 | 475 | 460 | 475 | 11,700 |
2010/04/23 | 450 | 465 | 442 | 455 | 16,700 |
2010/04/22 | 467 | 470 | 449 | 451 | 17,100 |
2010/04/21 | 450 | 474 | 450 | 474 | 40,100 |
2010/04/20 | 431 | 445 | 430 | 445 | 27,000 |
2010/04/19 | 404 | 420 | 404 | 415 | 26,200 |
2010/04/16 | 404 | 406 | 400 | 403 | 25,100 |
2010/04/15 | 403 | 408 | 402 | 403 | 80,400 |
2010/04/14 | 402 | 405 | 399 | 403 | 98,500 |
2010/04/13 | 399 | 402 | 398 | 399 | 31,200 |
2010/04/12 | 395 | 402 | 394 | 400 | 37,800 |
2010/04/09 | 395 | 400 | 395 | 395 | 18,700 |
2010/04/08 | 393 | 395 | 391 | 395 | 8,600 |
2010/04/07 | 395 | 395 | 393 | 393 | 3,200 |
2010/04/06 | 400 | 400 | 391 | 398 | 17,800 |
2010/04/05 | 399 | 399 | 398 | 398 | 56,900 |
2010/04/02 | 391 | 400 | 391 | 398 | 12,800 |
2010/04/01 | 392 | 400 | 391 | 393 | 7,100 |
2010/03/31 | 395 | 400 | 392 | 392 | 17,800 |
2010/03/30 | 392 | 399 | 391 | 395 | 11,100 |
2010/03/29 | 390 | 397 | 390 | 390 | 4,900 |
2010/03/26 | 388 | 394 | 388 | 394 | 4,100 |
2010/03/25 | 385 | 390 | 384 | 388 | 10,400 |
2010/03/24 | 398 | 398 | 374 | 390 | 6,500 |
2010/03/23 | 389 | 395 | 389 | 395 | 3,500 |
2010/03/19 | 386 | 389 | 386 | 387 | 4,200 |
2010/03/18 | 387 | 389 | 385 | 387 | 16,300 |
2010/03/17 | 382 | 386 | 381 | 385 | 7,300 |
2010/03/16 | 380 | 387 | 380 | 382 | 2,700 |
2010/03/15 | 380 | 382 | 380 | 380 | 31,900 |
2010/03/12 | 380 | 383 | 380 | 382 | 9,400 |
2010/03/11 | 380 | 380 | 379 | 380 | 15,500 |
2010/03/10 | 380 | 389 | 377 | 382 | 74,800 |
2010/03/09 | 380 | 382 | 375 | 380 | 19,900 |
2010/03/08 | 371 | 381 | 370 | 381 | 11,700 |
2010/03/05 | 361 | 367 | 359 | 367 | 11,200 |
2010/03/04 | 367 | 367 | 361 | 361 | 3,700 |
2010/03/03 | 364 | 377 | 362 | 367 | 16,100 |
2010/03/02 | 362 | 362 | 358 | 360 | 66,000 |
2010/03/01 | 360 | 360 | 356 | 357 | 12,100 |
2010/02/26 | 359 | 360 | 355 | 355 | 7,300 |
2010/02/25 | 357 | 373 | 352 | 364 | 39,000 |
2010/02/24 | 355 | 359 | 352 | 359 | 7,900 |
2010/02/23 | 355 | 360 | 353 | 359 | 17,900 |
2010/02/22 | 349 | 359 | 349 | 356 | 37,200 |
2010/02/19 | 357 | 357 | 351 | 352 | 24,700 |
2010/02/18 | 358 | 358 | 355 | 358 | 11,400 |
2010/02/17 | 359 | 362 | 353 | 359 | 41,300 |
2010/02/16 | 362 | 363 | 355 | 359 | 16,000 |
2010/02/15 | 363 | 365 | 359 | 362 | 51,900 |
2010/02/12 | 369 | 371 | 366 | 371 | 19,400 |
2010/02/10 | 370 | 370 | 367 | 367 | 3,300 |
2010/02/09 | 370 | 370 | 365 | 366 | 16,300 |
2010/02/08 | 370 | 370 | 361 | 370 | 2,900 |
2010/02/05 | 367 | 370 | 367 | 370 | 6,600 |
2010/02/04 | 372 | 376 | 372 | 374 | 21,700 |
2010/02/03 | 374 | 376 | 373 | 374 | 7,500 |
2010/02/02 | 374 | 375 | 371 | 374 | 4,200 |
2010/02/01 | 382 | 383 | 367 | 374 | 18,000 |
2010/01/29 | 386 | 386 | 381 | 381 | 17,700 |
2010/01/28 | 388 | 390 | 386 | 386 | 44,800 |
2010/01/27 | 390 | 390 | 386 | 386 | 43,100 |
2010/01/26 | 387 | 389 | 385 | 389 | 9,100 |
2010/01/25 | 388 | 388 | 383 | 386 | 8,400 |
2010/01/22 | 387 | 389 | 386 | 388 | 7,900 |
2010/01/21 | 382 | 389 | 382 | 387 | 5,300 |
2010/01/20 | 388 | 389 | 383 | 385 | 7,700 |
2010/01/19 | 389 | 390 | 388 | 389 | 3,200 |
2010/01/18 | 389 | 390 | 386 | 390 | 4,500 |
2010/01/15 | 389 | 390 | 389 | 390 | 33,600 |
2010/01/14 | 394 | 394 | 388 | 389 | 67,200 |
2010/01/13 | 390 | 391 | 389 | 390 | 34,400 |
2010/01/12 | 393 | 393 | 390 | 392 | 19,300 |
2010/01/08 | 392 | 393 | 391 | 393 | 4,800 |
2010/01/07 | 390 | 393 | 390 | 392 | 5,400 |
2010/01/06 | 393 | 393 | 388 | 388 | 1,400 |
2010/01/05 | 393 | 393 | 391 | 391 | 2,000 |
2010/01/04 | 392 | 397 | 392 | 392 | 400 |