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 |
---|---|---|---|---|---|
2011/12/30 | 349 | 349 | 349 | 349 | 100 |
2011/12/29 | 342 | 346 | 338 | 346 | 2,300 |
2011/12/28 | 352 | 358 | 342 | 342 | 1,800 |
2011/12/27 | 351 | 351 | 351 | 351 | 100 |
2011/12/26 | 348 | 348 | 340 | 340 | 3,200 |
2011/12/22 | 357 | 357 | 340 | 344 | 10,800 |
2011/12/21 | 352 | 358 | 348 | 358 | 3,400 |
2011/12/20 | 352 | 353 | 348 | 350 | 2,600 |
2011/12/19 | 354 | 356 | 351 | 351 | 1,000 |
2011/12/16 | 357 | 360 | 353 | 354 | 1,700 |
2011/12/15 | 374 | 374 | 373 | 373 | 41,400 |
2011/12/14 | 374 | 374 | 368 | 374 | 13,700 |
2011/12/13 | 369 | 373 | 367 | 373 | 12,800 |
2011/12/12 | 361 | 370 | 360 | 370 | 5,100 |
2011/12/09 | 360 | 360 | 360 | 360 | 22,000 |
2011/12/08 | 350 | 360 | 350 | 360 | 6,000 |
2011/12/07 | 340 | 358 | 340 | 358 | 4,300 |
2011/12/06 | 342 | 345 | 342 | 342 | 3,100 |
2011/12/05 | 340 | 344 | 340 | 340 | 2,700 |
2011/12/02 | 349 | 349 | 339 | 339 | 600 |
2011/12/01 | 349 | 350 | 349 | 350 | 300 |
2011/11/30 | 0 | 0 | 0 | 344 | 0 |
2011/11/29 | 343 | 344 | 343 | 344 | 400 |
2011/11/28 | 343 | 343 | 343 | 343 | 1,300 |
2011/11/25 | 342 | 342 | 340 | 340 | 5,100 |
2011/11/24 | 335 | 342 | 335 | 342 | 1,100 |
2011/11/22 | 330 | 335 | 330 | 335 | 1,000 |
2011/11/21 | 336 | 342 | 330 | 330 | 1,300 |
2011/11/18 | 330 | 343 | 330 | 343 | 3,300 |
2011/11/17 | 333 | 333 | 330 | 330 | 700 |
2011/11/16 | 340 | 340 | 333 | 333 | 1,100 |
2011/11/15 | 352 | 352 | 343 | 343 | 18,200 |
2011/11/14 | 341 | 347 | 336 | 344 | 4,400 |
2011/11/11 | 328 | 328 | 324 | 328 | 5,700 |
2011/11/10 | 330 | 330 | 327 | 328 | 3,100 |
2011/11/09 | 0 | 0 | 0 | 335 | 0 |
2011/11/08 | 338 | 338 | 335 | 335 | 1,800 |
2011/11/07 | 338 | 338 | 338 | 338 | 100 |
2011/11/04 | 350 | 350 | 340 | 340 | 1,200 |
2011/11/02 | 340 | 340 | 337 | 337 | 600 |
2011/11/01 | 345 | 345 | 345 | 345 | 500 |
2011/10/31 | 346 | 346 | 345 | 345 | 200 |
2011/10/28 | 345 | 345 | 345 | 345 | 14,300 |
2011/10/27 | 345 | 345 | 345 | 345 | 1,500 |
2011/10/26 | 348 | 348 | 348 | 348 | 1,200 |
2011/10/25 | 350 | 350 | 340 | 340 | 5,900 |
2011/10/24 | 345 | 345 | 342 | 345 | 1,300 |
2011/10/21 | 332 | 338 | 332 | 338 | 800 |
2011/10/20 | 341 | 341 | 328 | 328 | 2,300 |
2011/10/19 | 340 | 340 | 339 | 339 | 1,100 |
2011/10/18 | 344 | 345 | 344 | 345 | 1,000 |
2011/10/17 | 352 | 352 | 343 | 345 | 19,000 |
2011/10/14 | 349 | 349 | 343 | 346 | 4,800 |
2011/10/13 | 344 | 346 | 344 | 345 | 4,900 |
2011/10/12 | 348 | 348 | 344 | 344 | 7,600 |
2011/10/11 | 342 | 350 | 342 | 346 | 8,900 |
2011/10/07 | 340 | 345 | 340 | 342 | 1,600 |
2011/10/06 | 338 | 340 | 332 | 340 | 2,600 |
2011/10/05 | 340 | 340 | 335 | 338 | 1,000 |
2011/10/04 | 335 | 343 | 335 | 343 | 200 |
2011/10/03 | 347 | 347 | 335 | 335 | 2,700 |
2011/09/30 | 342 | 342 | 335 | 338 | 8,000 |
2011/09/29 | 344 | 346 | 344 | 346 | 3,100 |
2011/09/28 | 345 | 348 | 344 | 344 | 4,300 |
2011/09/27 | 343 | 345 | 322 | 344 | 6,500 |
2011/09/26 | 345 | 345 | 337 | 343 | 2,700 |
2011/09/22 | 355 | 355 | 338 | 340 | 7,700 |
2011/09/21 | 342 | 348 | 342 | 347 | 1,100 |
2011/09/20 | 338 | 344 | 338 | 344 | 3,300 |
2011/09/16 | 340 | 343 | 337 | 343 | 2,000 |
2011/09/15 | 341 | 345 | 336 | 344 | 23,200 |
2011/09/14 | 350 | 350 | 346 | 349 | 8,900 |
2011/09/13 | 348 | 350 | 347 | 350 | 5,800 |
2011/09/12 | 350 | 350 | 345 | 346 | 5,500 |
2011/09/09 | 345 | 358 | 345 | 350 | 2,200 |
2011/09/08 | 348 | 354 | 341 | 345 | 3,600 |
2011/09/07 | 345 | 358 | 344 | 348 | 4,800 |
2011/09/06 | 344 | 350 | 341 | 344 | 6,600 |
2011/09/05 | 349 | 350 | 346 | 348 | 900 |
2011/09/02 | 349 | 350 | 346 | 346 | 1,200 |
2011/09/01 | 349 | 350 | 349 | 349 | 3,100 |
2011/08/31 | 349 | 349 | 348 | 349 | 3,000 |
2011/08/30 | 350 | 350 | 350 | 350 | 3,800 |
2011/08/29 | 350 | 351 | 349 | 350 | 8,200 |
2011/08/26 | 358 | 358 | 340 | 350 | 13,700 |
2011/08/25 | 350 | 351 | 350 | 350 | 10,100 |
2011/08/24 | 350 | 355 | 350 | 350 | 2,800 |
2011/08/23 | 349 | 352 | 349 | 350 | 2,200 |
2011/08/22 | 344 | 349 | 344 | 349 | 700 |
2011/08/19 | 352 | 352 | 352 | 352 | 200 |
2011/08/18 | 358 | 358 | 358 | 358 | 100 |
2011/08/17 | 355 | 358 | 355 | 358 | 300 |
2011/08/16 | 362 | 363 | 355 | 355 | 5,600 |
2011/08/15 | 356 | 362 | 356 | 362 | 20,300 |
2011/08/12 | 348 | 350 | 345 | 348 | 7,000 |
2011/08/11 | 342 | 350 | 340 | 342 | 3,800 |
2011/08/10 | 336 | 342 | 336 | 342 | 2,100 |
2011/08/09 | 340 | 340 | 325 | 330 | 6,000 |
2011/08/08 | 343 | 351 | 341 | 341 | 7,900 |
2011/08/05 | 350 | 352 | 344 | 351 | 5,400 |
2011/08/04 | 357 | 363 | 357 | 358 | 5,700 |
2011/08/03 | 360 | 362 | 357 | 357 | 5,300 |
2011/08/02 | 368 | 368 | 362 | 365 | 5,400 |
2011/08/01 | 372 | 373 | 370 | 370 | 4,500 |
2011/07/29 | 373 | 373 | 372 | 373 | 2,400 |
2011/07/28 | 374 | 375 | 373 | 373 | 2,800 |
2011/07/27 | 375 | 375 | 373 | 374 | 2,900 |
2011/07/26 | 379 | 379 | 373 | 374 | 5,500 |
2011/07/25 | 379 | 379 | 373 | 379 | 11,200 |
2011/07/22 | 376 | 379 | 375 | 379 | 8,300 |
2011/07/21 | 380 | 380 | 376 | 376 | 19,500 |
2011/07/20 | 380 | 381 | 379 | 380 | 12,100 |
2011/07/19 | 377 | 380 | 375 | 379 | 11,300 |
2011/07/15 | 380 | 385 | 378 | 380 | 54,400 |
2011/07/14 | 389 | 391 | 386 | 388 | 18,600 |
2011/07/13 | 384 | 391 | 384 | 387 | 17,700 |
2011/07/12 | 386 | 386 | 385 | 386 | 9,100 |
2011/07/11 | 390 | 391 | 381 | 387 | 5,600 |
2011/07/08 | 391 | 391 | 390 | 390 | 10,500 |
2011/07/07 | 390 | 391 | 390 | 391 | 35,000 |
2011/07/06 | 385 | 391 | 385 | 391 | 10,300 |
2011/07/05 | 379 | 388 | 374 | 388 | 6,800 |
2011/07/04 | 375 | 380 | 374 | 379 | 71,400 |
2011/07/01 | 376 | 376 | 371 | 375 | 12,100 |
2011/06/30 | 374 | 377 | 366 | 376 | 10,000 |
2011/06/29 | 370 | 375 | 368 | 375 | 6,200 |
2011/06/28 | 370 | 370 | 370 | 370 | 1,400 |
2011/06/27 | 370 | 370 | 370 | 370 | 2,100 |
2011/06/24 | 370 | 370 | 369 | 370 | 11,200 |
2011/06/23 | 370 | 370 | 366 | 370 | 4,000 |
2011/06/22 | 370 | 371 | 368 | 369 | 8,800 |
2011/06/21 | 364 | 370 | 364 | 370 | 2,200 |
2011/06/20 | 361 | 362 | 361 | 362 | 1,200 |
2011/06/17 | 362 | 362 | 360 | 360 | 1,100 |
2011/06/16 | 360 | 360 | 360 | 360 | 1,200 |
2011/06/15 | 362 | 364 | 351 | 360 | 36,800 |
2011/06/14 | 367 | 373 | 362 | 370 | 12,900 |
2011/06/13 | 356 | 364 | 356 | 361 | 5,300 |
2011/06/10 | 354 | 354 | 354 | 354 | 1,200 |
2011/06/09 | 354 | 357 | 350 | 354 | 4,200 |
2011/06/08 | 352 | 357 | 351 | 357 | 800 |
2011/06/07 | 353 | 355 | 352 | 352 | 1,600 |
2011/06/06 | 352 | 359 | 351 | 351 | 4,600 |
2011/06/03 | 361 | 361 | 360 | 360 | 200 |
2011/06/02 | 362 | 362 | 356 | 360 | 2,500 |
2011/06/01 | 362 | 364 | 362 | 363 | 2,500 |
2011/05/31 | 364 | 370 | 364 | 370 | 2,200 |
2011/05/30 | 366 | 366 | 364 | 364 | 900 |
2011/05/27 | 362 | 367 | 361 | 367 | 3,800 |
2011/05/26 | 370 | 370 | 370 | 370 | 1,100 |
2011/05/25 | 370 | 370 | 361 | 361 | 5,300 |
2011/05/24 | 364 | 372 | 364 | 372 | 1,500 |
2011/05/23 | 361 | 368 | 361 | 362 | 3,900 |
2011/05/20 | 363 | 375 | 363 | 370 | 4,500 |
2011/05/19 | 372 | 375 | 368 | 368 | 20,000 |
2011/05/18 | 359 | 375 | 359 | 365 | 5,500 |
2011/05/17 | 376 | 376 | 360 | 360 | 1,900 |
2011/05/16 | 378 | 378 | 368 | 368 | 16,400 |
2011/05/13 | 374 | 375 | 366 | 372 | 7,600 |
2011/05/12 | 368 | 368 | 360 | 367 | 11,400 |
2011/05/11 | 361 | 363 | 360 | 360 | 4,300 |
2011/05/10 | 367 | 368 | 360 | 360 | 2,800 |
2011/05/09 | 356 | 365 | 356 | 360 | 800 |
2011/05/06 | 361 | 361 | 351 | 356 | 3,100 |
2011/05/02 | 368 | 370 | 361 | 361 | 1,300 |
2011/04/28 | 357 | 365 | 355 | 360 | 4,200 |
2011/04/27 | 360 | 360 | 355 | 356 | 1,300 |
2011/04/26 | 364 | 364 | 354 | 358 | 18,900 |
2011/04/25 | 360 | 360 | 358 | 359 | 10,800 |
2011/04/22 | 360 | 369 | 359 | 365 | 5,700 |
2011/04/21 | 363 | 364 | 359 | 360 | 2,500 |
2011/04/20 | 357 | 365 | 357 | 363 | 1,500 |
2011/04/19 | 355 | 365 | 355 | 355 | 4,200 |
2011/04/18 | 372 | 372 | 359 | 363 | 9,200 |
2011/04/15 | 380 | 380 | 372 | 372 | 42,500 |
2011/04/14 | 380 | 383 | 378 | 380 | 12,000 |
2011/04/13 | 361 | 379 | 361 | 379 | 7,100 |
2011/04/12 | 368 | 368 | 360 | 361 | 5,800 |
2011/04/11 | 366 | 367 | 366 | 367 | 1,300 |
2011/04/08 | 353 | 361 | 353 | 359 | 5,700 |
2011/04/07 | 358 | 359 | 340 | 357 | 8,400 |
2011/04/06 | 369 | 370 | 360 | 360 | 10,500 |
2011/04/05 | 384 | 384 | 369 | 370 | 4,200 |
2011/04/04 | 394 | 394 | 381 | 385 | 10,400 |
2011/04/01 | 396 | 396 | 380 | 387 | 11,300 |
2011/03/31 | 380 | 400 | 371 | 380 | 21,100 |
2011/03/30 | 380 | 381 | 379 | 380 | 1,400 |
2011/03/29 | 383 | 387 | 375 | 387 | 1,300 |
2011/03/28 | 385 | 386 | 369 | 386 | 4,600 |
2011/03/25 | 387 | 387 | 383 | 385 | 8,000 |
2011/03/24 | 369 | 381 | 369 | 381 | 17,400 |
2011/03/23 | 363 | 374 | 359 | 364 | 7,600 |
2011/03/22 | 355 | 365 | 350 | 363 | 15,200 |
2011/03/18 | 330 | 360 | 330 | 350 | 7,200 |
2011/03/17 | 298 | 331 | 298 | 331 | 16,600 |
2011/03/16 | 303 | 350 | 303 | 330 | 15,100 |
2011/03/15 | 370 | 370 | 290 | 303 | 45,200 |
2011/03/14 | 338 | 370 | 338 | 370 | 29,000 |
2011/03/11 | 396 | 398 | 394 | 396 | 6,300 |
2011/03/10 | 399 | 399 | 395 | 396 | 2,100 |
2011/03/09 | 396 | 396 | 396 | 396 | 1,900 |
2011/03/08 | 396 | 396 | 395 | 395 | 2,400 |
2011/03/07 | 400 | 400 | 396 | 396 | 2,000 |
2011/03/04 | 400 | 400 | 395 | 396 | 11,400 |
2011/03/03 | 399 | 400 | 393 | 400 | 1,900 |
2011/03/02 | 399 | 399 | 395 | 399 | 7,300 |
2011/03/01 | 398 | 401 | 393 | 401 | 5,100 |
2011/02/28 | 397 | 398 | 393 | 398 | 4,400 |
2011/02/25 | 397 | 397 | 391 | 391 | 11,500 |
2011/02/24 | 397 | 397 | 390 | 397 | 17,600 |
2011/02/23 | 395 | 397 | 394 | 397 | 7,600 |
2011/02/22 | 399 | 399 | 396 | 397 | 13,700 |
2011/02/21 | 402 | 402 | 397 | 398 | 3,100 |
2011/02/18 | 397 | 399 | 397 | 397 | 3,200 |
2011/02/17 | 400 | 400 | 395 | 398 | 19,000 |
2011/02/16 | 400 | 400 | 396 | 400 | 12,300 |
2011/02/15 | 402 | 402 | 397 | 400 | 26,700 |
2011/02/14 | 400 | 402 | 396 | 402 | 23,100 |
2011/02/10 | 398 | 400 | 396 | 396 | 12,300 |
2011/02/09 | 398 | 399 | 396 | 398 | 11,100 |
2011/02/08 | 396 | 400 | 396 | 399 | 11,200 |
2011/02/07 | 402 | 403 | 397 | 401 | 7,300 |
2011/02/04 | 399 | 404 | 399 | 402 | 12,800 |
2011/02/03 | 397 | 401 | 395 | 397 | 11,800 |
2011/02/02 | 397 | 398 | 384 | 397 | 29,100 |
2011/02/01 | 400 | 400 | 395 | 397 | 20,300 |
2011/01/31 | 395 | 404 | 390 | 402 | 61,500 |
2011/01/28 | 438 | 438 | 431 | 435 | 17,700 |
2011/01/27 | 430 | 438 | 426 | 438 | 20,500 |
2011/01/26 | 430 | 434 | 426 | 430 | 6,700 |
2011/01/25 | 430 | 430 | 426 | 426 | 17,900 |
2011/01/24 | 421 | 427 | 419 | 426 | 13,200 |
2011/01/21 | 421 | 427 | 420 | 420 | 33,700 |
2011/01/20 | 422 | 430 | 422 | 427 | 7,500 |
2011/01/19 | 432 | 435 | 425 | 427 | 27,500 |
2011/01/18 | 420 | 426 | 418 | 425 | 46,400 |
2011/01/17 | 443 | 443 | 421 | 427 | 84,500 |
2011/01/14 | 448 | 454 | 426 | 443 | 271,900 |
2011/01/13 | 390 | 418 | 390 | 400 | 314,500 |
2011/01/12 | 392 | 396 | 387 | 387 | 67,700 |
2011/01/11 | 393 | 395 | 390 | 391 | 40,700 |
2011/01/07 | 392 | 392 | 390 | 391 | 14,700 |
2011/01/06 | 392 | 395 | 390 | 391 | 31,600 |
2011/01/05 | 391 | 391 | 387 | 391 | 11,200 |
2011/01/04 | 392 | 393 | 390 | 391 | 5,700 |