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 |
---|---|---|---|---|---|
2013/12/30 | 420 | 420 | 419 | 419 | 800 |
2013/12/27 | 410 | 416 | 409 | 416 | 700 |
2013/12/26 | 410 | 414 | 405 | 414 | 3,600 |
2013/12/25 | 402 | 409 | 390 | 404 | 12,200 |
2013/12/24 | 401 | 411 | 400 | 409 | 7,600 |
2013/12/20 | 395 | 401 | 395 | 401 | 5,500 |
2013/12/19 | 401 | 404 | 395 | 396 | 5,900 |
2013/12/18 | 401 | 403 | 397 | 403 | 4,800 |
2013/12/17 | 404 | 406 | 402 | 403 | 8,000 |
2013/12/16 | 404 | 412 | 404 | 410 | 45,200 |
2013/12/13 | 429 | 433 | 422 | 424 | 26,000 |
2013/12/12 | 428 | 430 | 416 | 430 | 11,200 |
2013/12/11 | 424 | 425 | 420 | 425 | 25,800 |
2013/12/10 | 430 | 431 | 415 | 424 | 16,000 |
2013/12/09 | 444 | 444 | 431 | 440 | 5,700 |
2013/12/06 | 442 | 444 | 425 | 444 | 27,400 |
2013/12/05 | 433 | 440 | 427 | 434 | 5,800 |
2013/12/04 | 434 | 437 | 428 | 437 | 8,000 |
2013/12/03 | 430 | 434 | 422 | 434 | 5,400 |
2013/12/02 | 421 | 428 | 420 | 425 | 1,300 |
2013/11/29 | 420 | 425 | 420 | 421 | 1,300 |
2013/11/28 | 425 | 425 | 420 | 420 | 5,400 |
2013/11/27 | 428 | 430 | 425 | 425 | 10,300 |
2013/11/26 | 434 | 439 | 416 | 423 | 5,300 |
2013/11/25 | 438 | 446 | 421 | 442 | 24,000 |
2013/11/22 | 430 | 446 | 427 | 435 | 4,600 |
2013/11/21 | 425 | 430 | 421 | 427 | 20,100 |
2013/11/20 | 415 | 425 | 415 | 425 | 4,200 |
2013/11/19 | 415 | 415 | 414 | 414 | 2,000 |
2013/11/18 | 422 | 423 | 417 | 417 | 4,300 |
2013/11/15 | 436 | 436 | 418 | 424 | 20,100 |
2013/11/14 | 431 | 438 | 422 | 436 | 14,600 |
2013/11/13 | 417 | 425 | 413 | 425 | 8,500 |
2013/11/12 | 407 | 415 | 404 | 415 | 5,900 |
2013/11/11 | 407 | 410 | 401 | 405 | 12,200 |
2013/11/08 | 413 | 413 | 403 | 405 | 9,400 |
2013/11/07 | 415 | 420 | 410 | 415 | 17,300 |
2013/11/06 | 407 | 415 | 402 | 415 | 26,000 |
2013/11/05 | 413 | 418 | 401 | 408 | 27,700 |
2013/11/01 | 397 | 402 | 397 | 399 | 10,700 |
2013/10/31 | 395 | 400 | 395 | 400 | 9,200 |
2013/10/30 | 399 | 402 | 386 | 395 | 7,300 |
2013/10/29 | 400 | 402 | 400 | 401 | 3,900 |
2013/10/28 | 404 | 407 | 395 | 395 | 4,400 |
2013/10/25 | 400 | 400 | 398 | 398 | 9,000 |
2013/10/24 | 397 | 397 | 395 | 397 | 4,100 |
2013/10/23 | 397 | 397 | 397 | 397 | 400 |
2013/10/22 | 400 | 400 | 399 | 399 | 3,000 |
2013/10/21 | 400 | 404 | 400 | 400 | 9,400 |
2013/10/18 | 399 | 399 | 398 | 399 | 18,200 |
2013/10/17 | 396 | 406 | 396 | 397 | 9,000 |
2013/10/16 | 397 | 400 | 396 | 396 | 2,100 |
2013/10/15 | 399 | 403 | 389 | 400 | 26,500 |
2013/10/11 | 394 | 399 | 390 | 399 | 11,800 |
2013/10/10 | 394 | 395 | 390 | 390 | 19,000 |
2013/10/09 | 386 | 393 | 385 | 389 | 3,900 |
2013/10/08 | 395 | 395 | 390 | 390 | 4,000 |
2013/10/07 | 403 | 403 | 380 | 390 | 3,200 |
2013/10/04 | 403 | 403 | 393 | 393 | 2,000 |
2013/10/03 | 393 | 403 | 393 | 403 | 2,300 |
2013/10/02 | 400 | 400 | 393 | 393 | 2,600 |
2013/10/01 | 402 | 409 | 390 | 408 | 10,000 |
2013/09/30 | 408 | 410 | 405 | 408 | 4,400 |
2013/09/27 | 409 | 414 | 405 | 408 | 5,600 |
2013/09/26 | 412 | 412 | 397 | 408 | 6,500 |
2013/09/25 | 415 | 415 | 398 | 412 | 6,100 |
2013/09/24 | 412 | 414 | 412 | 412 | 1,100 |
2013/09/20 | 415 | 417 | 409 | 413 | 3,400 |
2013/09/19 | 404 | 410 | 404 | 409 | 2,800 |
2013/09/18 | 410 | 415 | 406 | 415 | 5,900 |
2013/09/17 | 414 | 414 | 406 | 410 | 19,600 |
2013/09/13 | 391 | 398 | 389 | 398 | 6,000 |
2013/09/12 | 389 | 389 | 385 | 389 | 5,900 |
2013/09/11 | 385 | 390 | 385 | 390 | 2,200 |
2013/09/10 | 378 | 381 | 378 | 380 | 2,000 |
2013/09/09 | 379 | 379 | 366 | 373 | 5,000 |
2013/09/06 | 370 | 373 | 368 | 372 | 4,900 |
2013/09/05 | 372 | 376 | 367 | 367 | 8,100 |
2013/09/04 | 374 | 374 | 366 | 373 | 6,800 |
2013/09/03 | 374 | 376 | 369 | 374 | 8,400 |
2013/09/02 | 367 | 367 | 365 | 366 | 900 |
2013/08/30 | 368 | 369 | 366 | 366 | 1,700 |
2013/08/29 | 372 | 373 | 367 | 367 | 3,300 |
2013/08/28 | 372 | 372 | 371 | 371 | 1,100 |
2013/08/27 | 378 | 379 | 371 | 373 | 4,400 |
2013/08/26 | 389 | 389 | 375 | 375 | 11,900 |
2013/08/23 | 386 | 386 | 386 | 386 | 6,300 |
2013/08/22 | 385 | 389 | 385 | 385 | 2,800 |
2013/08/21 | 387 | 388 | 382 | 385 | 5,600 |
2013/08/20 | 393 | 393 | 388 | 388 | 1,100 |
2013/08/19 | 390 | 396 | 388 | 388 | 7,500 |
2013/08/16 | 387 | 394 | 387 | 389 | 3,600 |
2013/08/15 | 400 | 400 | 392 | 399 | 18,400 |
2013/08/14 | 403 | 408 | 393 | 408 | 9,500 |
2013/08/13 | 394 | 396 | 390 | 396 | 9,200 |
2013/08/12 | 400 | 400 | 390 | 390 | 4,100 |
2013/08/09 | 400 | 401 | 400 | 400 | 2,200 |
2013/08/08 | 399 | 400 | 398 | 398 | 2,600 |
2013/08/07 | 398 | 399 | 398 | 398 | 3,700 |
2013/08/06 | 404 | 407 | 403 | 407 | 1,100 |
2013/08/05 | 413 | 414 | 411 | 411 | 1,900 |
2013/08/02 | 398 | 402 | 391 | 402 | 12,400 |
2013/08/01 | 397 | 397 | 385 | 397 | 4,700 |
2013/07/31 | 420 | 420 | 390 | 398 | 5,900 |
2013/07/30 | 414 | 414 | 410 | 414 | 900 |
2013/07/29 | 429 | 430 | 425 | 425 | 1,400 |
2013/07/26 | 438 | 438 | 425 | 433 | 2,200 |
2013/07/25 | 430 | 430 | 428 | 428 | 8,000 |
2013/07/24 | 425 | 425 | 422 | 425 | 2,500 |
2013/07/23 | 420 | 426 | 420 | 425 | 500 |
2013/07/22 | 423 | 423 | 420 | 420 | 4,500 |
2013/07/19 | 440 | 440 | 419 | 420 | 4,600 |
2013/07/18 | 440 | 440 | 435 | 435 | 700 |
2013/07/17 | 456 | 456 | 440 | 440 | 1,700 |
2013/07/16 | 462 | 462 | 450 | 450 | 40,800 |
2013/07/12 | 437 | 449 | 437 | 446 | 18,000 |
2013/07/11 | 425 | 440 | 425 | 430 | 21,400 |
2013/07/10 | 428 | 435 | 423 | 428 | 8,700 |
2013/07/09 | 415 | 420 | 414 | 420 | 4,800 |
2013/07/08 | 426 | 426 | 413 | 415 | 7,400 |
2013/07/05 | 425 | 433 | 415 | 421 | 22,200 |
2013/07/04 | 413 | 429 | 413 | 427 | 10,600 |
2013/07/03 | 412 | 413 | 405 | 411 | 8,800 |
2013/07/02 | 405 | 413 | 405 | 411 | 9,800 |
2013/07/01 | 402 | 413 | 402 | 413 | 4,100 |
2013/06/28 | 400 | 402 | 400 | 400 | 2,400 |
2013/06/27 | 402 | 402 | 392 | 400 | 1,500 |
2013/06/26 | 406 | 406 | 406 | 406 | 900 |
2013/06/25 | 383 | 395 | 383 | 395 | 6,200 |
2013/06/24 | 394 | 395 | 386 | 386 | 1,600 |
2013/06/21 | 393 | 395 | 379 | 385 | 6,600 |
2013/06/20 | 403 | 403 | 395 | 395 | 200 |
2013/06/19 | 393 | 393 | 392 | 392 | 400 |
2013/06/18 | 392 | 392 | 392 | 392 | 800 |
2013/06/17 | 411 | 411 | 381 | 394 | 19,400 |
2013/06/14 | 406 | 408 | 397 | 404 | 5,800 |
2013/06/13 | 379 | 391 | 379 | 391 | 3,000 |
2013/06/12 | 385 | 393 | 377 | 385 | 7,600 |
2013/06/11 | 397 | 397 | 382 | 385 | 3,100 |
2013/06/10 | 390 | 397 | 390 | 397 | 800 |
2013/06/07 | 401 | 402 | 379 | 379 | 21,900 |
2013/06/06 | 405 | 414 | 401 | 401 | 11,300 |
2013/06/05 | 410 | 412 | 405 | 405 | 4,500 |
2013/06/04 | 409 | 410 | 401 | 410 | 13,200 |
2013/06/03 | 411 | 411 | 407 | 407 | 9,300 |
2013/05/31 | 411 | 414 | 411 | 414 | 3,700 |
2013/05/30 | 420 | 420 | 412 | 414 | 3,300 |
2013/05/29 | 428 | 428 | 421 | 421 | 1,500 |
2013/05/28 | 429 | 429 | 428 | 428 | 2,800 |
2013/05/27 | 427 | 431 | 418 | 418 | 5,400 |
2013/05/24 | 420 | 420 | 406 | 411 | 17,400 |
2013/05/23 | 431 | 431 | 421 | 422 | 12,000 |
2013/05/22 | 444 | 444 | 422 | 434 | 12,300 |
2013/05/21 | 444 | 449 | 444 | 446 | 2,100 |
2013/05/20 | 437 | 449 | 437 | 444 | 16,500 |
2013/05/17 | 450 | 465 | 450 | 465 | 6,500 |
2013/05/16 | 445 | 455 | 411 | 455 | 38,600 |
2013/05/15 | 464 | 471 | 460 | 465 | 22,500 |
2013/05/14 | 488 | 488 | 460 | 480 | 19,200 |
2013/05/13 | 485 | 485 | 452 | 484 | 7,800 |
2013/05/10 | 460 | 489 | 445 | 489 | 40,500 |
2013/05/09 | 481 | 494 | 481 | 481 | 29,300 |
2013/05/08 | 472 | 477 | 463 | 476 | 24,000 |
2013/05/07 | 455 | 475 | 453 | 468 | 25,700 |
2013/05/02 | 436 | 444 | 432 | 444 | 26,400 |
2013/05/01 | 427 | 438 | 427 | 436 | 15,300 |
2013/04/30 | 425 | 427 | 424 | 427 | 7,900 |
2013/04/26 | 421 | 421 | 415 | 418 | 5,500 |
2013/04/25 | 410 | 429 | 410 | 413 | 14,800 |
2013/04/24 | 407 | 410 | 401 | 410 | 29,100 |
2013/04/23 | 405 | 406 | 399 | 406 | 11,600 |
2013/04/22 | 400 | 405 | 400 | 404 | 12,900 |
2013/04/19 | 400 | 400 | 397 | 398 | 16,800 |
2013/04/18 | 401 | 401 | 398 | 400 | 5,200 |
2013/04/17 | 396 | 398 | 396 | 397 | 900 |
2013/04/16 | 396 | 396 | 390 | 390 | 1,300 |
2013/04/15 | 398 | 398 | 396 | 396 | 15,700 |
2013/04/12 | 406 | 406 | 400 | 406 | 7,900 |
2013/04/11 | 399 | 401 | 394 | 400 | 12,500 |
2013/04/10 | 395 | 395 | 388 | 395 | 9,600 |
2013/04/09 | 395 | 395 | 394 | 395 | 9,500 |
2013/04/08 | 390 | 395 | 382 | 394 | 8,700 |
2013/04/05 | 375 | 390 | 375 | 389 | 8,500 |
2013/04/04 | 370 | 370 | 370 | 370 | 500 |
2013/04/03 | 368 | 370 | 368 | 370 | 400 |
2013/04/02 | 370 | 371 | 368 | 370 | 5,100 |
2013/04/01 | 380 | 380 | 375 | 378 | 3,800 |
2013/03/29 | 383 | 383 | 380 | 380 | 2,800 |
2013/03/28 | 385 | 385 | 380 | 385 | 3,900 |
2013/03/27 | 380 | 386 | 370 | 385 | 20,200 |
2013/03/26 | 405 | 405 | 400 | 400 | 1,100 |
2013/03/25 | 410 | 410 | 397 | 405 | 5,000 |
2013/03/22 | 410 | 410 | 396 | 396 | 12,800 |
2013/03/21 | 397 | 399 | 378 | 396 | 5,400 |
2013/03/19 | 390 | 399 | 376 | 397 | 7,900 |
2013/03/18 | 393 | 410 | 391 | 392 | 8,000 |
2013/03/15 | 386 | 411 | 377 | 406 | 74,300 |
2013/03/14 | 377 | 377 | 373 | 377 | 5,700 |
2013/03/13 | 370 | 377 | 370 | 377 | 5,200 |
2013/03/12 | 379 | 379 | 372 | 372 | 8,800 |
2013/03/11 | 386 | 386 | 380 | 385 | 18,300 |
2013/03/08 | 377 | 383 | 366 | 383 | 36,800 |
2013/03/07 | 366 | 369 | 360 | 369 | 11,900 |
2013/03/06 | 364 | 364 | 355 | 364 | 4,300 |
2013/03/05 | 355 | 360 | 355 | 360 | 1,700 |
2013/03/04 | 359 | 364 | 352 | 355 | 7,400 |
2013/03/01 | 352 | 354 | 350 | 352 | 9,500 |
2013/02/28 | 350 | 355 | 350 | 350 | 5,600 |
2013/02/27 | 351 | 353 | 350 | 350 | 11,400 |
2013/02/26 | 354 | 354 | 350 | 350 | 5,100 |
2013/02/25 | 352 | 360 | 350 | 357 | 10,700 |
2013/02/22 | 349 | 352 | 349 | 350 | 4,900 |
2013/02/21 | 351 | 351 | 348 | 350 | 3,100 |
2013/02/20 | 348 | 352 | 348 | 349 | 3,000 |
2013/02/19 | 351 | 351 | 347 | 348 | 6,800 |
2013/02/18 | 352 | 356 | 351 | 351 | 6,200 |
2013/02/15 | 356 | 357 | 353 | 357 | 29,100 |
2013/02/14 | 359 | 365 | 356 | 362 | 8,900 |
2013/02/13 | 361 | 362 | 354 | 359 | 16,400 |
2013/02/12 | 364 | 364 | 354 | 359 | 7,400 |
2013/02/08 | 355 | 356 | 350 | 356 | 3,700 |
2013/02/07 | 358 | 359 | 348 | 358 | 13,800 |
2013/02/06 | 357 | 361 | 353 | 356 | 12,700 |
2013/02/05 | 361 | 369 | 356 | 357 | 4,500 |
2013/02/04 | 361 | 371 | 356 | 361 | 9,900 |
2013/02/01 | 358 | 358 | 355 | 355 | 9,300 |
2013/01/31 | 360 | 365 | 356 | 358 | 8,600 |
2013/01/30 | 353 | 357 | 352 | 356 | 5,000 |
2013/01/29 | 351 | 353 | 350 | 353 | 8,100 |
2013/01/28 | 354 | 357 | 353 | 353 | 5,100 |
2013/01/25 | 353 | 353 | 350 | 351 | 7,500 |
2013/01/24 | 350 | 355 | 349 | 355 | 4,400 |
2013/01/23 | 358 | 361 | 347 | 350 | 5,800 |
2013/01/22 | 355 | 361 | 355 | 361 | 10,400 |
2013/01/21 | 352 | 354 | 352 | 354 | 2,800 |
2013/01/18 | 350 | 352 | 349 | 351 | 11,900 |
2013/01/17 | 350 | 350 | 350 | 350 | 1,500 |
2013/01/16 | 352 | 357 | 346 | 351 | 3,500 |
2013/01/15 | 358 | 358 | 351 | 352 | 25,700 |
2013/01/11 | 366 | 370 | 361 | 366 | 14,400 |
2013/01/10 | 358 | 369 | 357 | 366 | 6,100 |
2013/01/09 | 352 | 364 | 352 | 358 | 6,900 |
2013/01/08 | 345 | 352 | 342 | 352 | 9,600 |
2013/01/07 | 346 | 350 | 345 | 345 | 12,800 |
2013/01/04 | 339 | 348 | 339 | 348 | 7,200 |