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 |
---|---|---|---|---|---|
2014/12/30 | 407 | 413 | 399 | 411 | 9,300 |
2014/12/29 | 410 | 415 | 396 | 407 | 18,300 |
2014/12/26 | 408 | 413 | 400 | 410 | 42,200 |
2014/12/25 | 415 | 415 | 392 | 407 | 35,800 |
2014/12/24 | 414 | 415 | 411 | 413 | 18,100 |
2014/12/22 | 409 | 415 | 409 | 414 | 25,100 |
2014/12/19 | 402 | 407 | 402 | 407 | 16,000 |
2014/12/18 | 400 | 405 | 399 | 399 | 23,100 |
2014/12/17 | 395 | 400 | 395 | 399 | 7,500 |
2014/12/16 | 395 | 396 | 393 | 395 | 10,700 |
2014/12/15 | 409 | 409 | 402 | 402 | 42,100 |
2014/12/12 | 398 | 410 | 398 | 408 | 18,000 |
2014/12/11 | 395 | 398 | 389 | 397 | 30,300 |
2014/12/10 | 401 | 406 | 398 | 398 | 24,700 |
2014/12/09 | 408 | 408 | 401 | 401 | 2,300 |
2014/12/08 | 410 | 410 | 401 | 410 | 45,900 |
2014/12/05 | 412 | 412 | 401 | 410 | 29,100 |
2014/12/04 | 410 | 411 | 403 | 409 | 20,300 |
2014/12/03 | 412 | 413 | 405 | 405 | 47,400 |
2014/12/02 | 402 | 417 | 398 | 412 | 68,400 |
2014/12/01 | 384 | 398 | 384 | 398 | 39,700 |
2014/11/28 | 384 | 385 | 382 | 384 | 7,000 |
2014/11/27 | 380 | 383 | 379 | 381 | 7,600 |
2014/11/26 | 381 | 382 | 379 | 380 | 22,700 |
2014/11/25 | 380 | 385 | 380 | 380 | 25,700 |
2014/11/21 | 384 | 384 | 380 | 383 | 6,000 |
2014/11/20 | 376 | 385 | 375 | 383 | 25,000 |
2014/11/19 | 374 | 374 | 373 | 374 | 8,300 |
2014/11/18 | 374 | 374 | 370 | 372 | 17,100 |
2014/11/17 | 372 | 373 | 370 | 371 | 30,600 |
2014/11/14 | 373 | 375 | 371 | 373 | 15,700 |
2014/11/13 | 372 | 377 | 370 | 373 | 30,400 |
2014/11/12 | 377 | 378 | 374 | 374 | 14,200 |
2014/11/11 | 372 | 379 | 372 | 373 | 16,700 |
2014/11/10 | 373 | 378 | 371 | 376 | 4,700 |
2014/11/07 | 373 | 374 | 371 | 372 | 14,600 |
2014/11/06 | 374 | 376 | 372 | 373 | 16,700 |
2014/11/05 | 375 | 378 | 373 | 374 | 24,500 |
2014/11/04 | 377 | 387 | 377 | 379 | 43,600 |
2014/10/31 | 379 | 383 | 374 | 381 | 18,700 |
2014/10/30 | 373 | 377 | 373 | 376 | 17,300 |
2014/10/29 | 377 | 378 | 371 | 372 | 17,000 |
2014/10/28 | 375 | 378 | 373 | 375 | 22,500 |
2014/10/27 | 386 | 397 | 375 | 380 | 123,300 |
2014/10/24 | 383 | 385 | 373 | 384 | 211,200 |
2014/10/23 | 356 | 360 | 356 | 360 | 7,500 |
2014/10/22 | 357 | 357 | 352 | 356 | 8,900 |
2014/10/21 | 356 | 362 | 352 | 352 | 14,500 |
2014/10/20 | 352 | 362 | 352 | 362 | 12,600 |
2014/10/17 | 350 | 350 | 347 | 347 | 12,600 |
2014/10/16 | 355 | 355 | 350 | 351 | 19,300 |
2014/10/15 | 358 | 358 | 356 | 356 | 26,100 |
2014/10/14 | 360 | 360 | 357 | 360 | 32,600 |
2014/10/10 | 366 | 366 | 364 | 365 | 13,800 |
2014/10/09 | 370 | 370 | 367 | 367 | 16,800 |
2014/10/08 | 370 | 370 | 367 | 367 | 7,600 |
2014/10/07 | 375 | 376 | 369 | 370 | 8,500 |
2014/10/06 | 371 | 374 | 370 | 372 | 1,700 |
2014/10/03 | 370 | 378 | 365 | 373 | 22,000 |
2014/10/02 | 369 | 369 | 365 | 366 | 16,400 |
2014/10/01 | 374 | 374 | 371 | 371 | 4,500 |
2014/09/30 | 370 | 370 | 369 | 370 | 5,900 |
2014/09/29 | 373 | 375 | 373 | 375 | 3,300 |
2014/09/26 | 375 | 375 | 366 | 373 | 26,500 |
2014/09/25 | 378 | 378 | 373 | 377 | 11,200 |
2014/09/24 | 379 | 380 | 369 | 376 | 25,500 |
2014/09/22 | 379 | 381 | 378 | 378 | 3,500 |
2014/09/19 | 381 | 381 | 373 | 381 | 12,100 |
2014/09/18 | 380 | 380 | 380 | 380 | 1,000 |
2014/09/17 | 379 | 380 | 379 | 379 | 5,300 |
2014/09/16 | 380 | 382 | 377 | 377 | 34,500 |
2014/09/12 | 382 | 383 | 379 | 383 | 16,100 |
2014/09/11 | 380 | 385 | 380 | 382 | 11,900 |
2014/09/10 | 380 | 380 | 378 | 380 | 5,200 |
2014/09/09 | 381 | 383 | 378 | 379 | 29,600 |
2014/09/08 | 377 | 378 | 373 | 378 | 7,300 |
2014/09/05 | 373 | 375 | 373 | 375 | 600 |
2014/09/04 | 375 | 377 | 372 | 372 | 6,800 |
2014/09/03 | 380 | 380 | 375 | 375 | 4,900 |
2014/09/02 | 375 | 382 | 373 | 380 | 27,800 |
2014/09/01 | 370 | 375 | 370 | 375 | 8,400 |
2014/08/29 | 370 | 370 | 366 | 370 | 800 |
2014/08/28 | 370 | 370 | 366 | 370 | 1,400 |
2014/08/27 | 370 | 371 | 362 | 371 | 11,000 |
2014/08/26 | 371 | 372 | 365 | 368 | 12,300 |
2014/08/25 | 370 | 371 | 369 | 371 | 5,700 |
2014/08/22 | 369 | 370 | 366 | 368 | 3,400 |
2014/08/21 | 367 | 370 | 367 | 368 | 7,200 |
2014/08/20 | 368 | 370 | 367 | 367 | 1,800 |
2014/08/19 | 370 | 370 | 367 | 368 | 4,100 |
2014/08/18 | 370 | 373 | 368 | 369 | 6,200 |
2014/08/15 | 372 | 373 | 369 | 369 | 17,500 |
2014/08/14 | 368 | 374 | 367 | 374 | 11,600 |
2014/08/13 | 368 | 368 | 366 | 368 | 9,500 |
2014/08/12 | 370 | 371 | 368 | 368 | 2,100 |
2014/08/11 | 366 | 368 | 363 | 368 | 8,200 |
2014/08/08 | 370 | 374 | 363 | 363 | 24,900 |
2014/08/07 | 371 | 372 | 370 | 370 | 8,200 |
2014/08/06 | 373 | 380 | 371 | 371 | 4,900 |
2014/08/05 | 378 | 378 | 373 | 373 | 1,000 |
2014/08/04 | 376 | 376 | 376 | 376 | 500 |
2014/08/01 | 376 | 377 | 372 | 375 | 8,000 |
2014/07/31 | 375 | 375 | 373 | 374 | 5,000 |
2014/07/30 | 372 | 375 | 371 | 374 | 6,600 |
2014/07/29 | 375 | 376 | 373 | 376 | 5,700 |
2014/07/28 | 373 | 375 | 371 | 375 | 24,400 |
2014/07/25 | 377 | 378 | 370 | 377 | 24,700 |
2014/07/24 | 379 | 379 | 374 | 375 | 6,900 |
2014/07/23 | 373 | 379 | 372 | 372 | 13,100 |
2014/07/22 | 373 | 375 | 373 | 373 | 5,700 |
2014/07/18 | 375 | 375 | 373 | 374 | 8,900 |
2014/07/17 | 375 | 376 | 373 | 374 | 23,600 |
2014/07/16 | 377 | 378 | 375 | 375 | 3,800 |
2014/07/15 | 375 | 380 | 375 | 376 | 59,900 |
2014/07/14 | 380 | 383 | 379 | 383 | 38,200 |
2014/07/11 | 380 | 380 | 378 | 380 | 7,700 |
2014/07/10 | 382 | 382 | 379 | 380 | 16,700 |
2014/07/09 | 384 | 385 | 380 | 380 | 5,800 |
2014/07/08 | 381 | 384 | 381 | 384 | 10,600 |
2014/07/07 | 380 | 382 | 378 | 382 | 10,700 |
2014/07/04 | 382 | 382 | 379 | 382 | 24,000 |
2014/07/03 | 381 | 383 | 379 | 380 | 27,900 |
2014/07/02 | 383 | 384 | 380 | 380 | 9,800 |
2014/07/01 | 377 | 383 | 377 | 382 | 4,900 |
2014/06/30 | 376 | 377 | 375 | 377 | 3,100 |
2014/06/27 | 376 | 378 | 375 | 376 | 5,100 |
2014/06/26 | 376 | 378 | 376 | 378 | 800 |
2014/06/25 | 379 | 379 | 372 | 378 | 9,400 |
2014/06/24 | 381 | 381 | 375 | 380 | 8,600 |
2014/06/23 | 378 | 382 | 377 | 381 | 2,600 |
2014/06/20 | 382 | 382 | 377 | 377 | 9,000 |
2014/06/19 | 378 | 393 | 373 | 390 | 10,600 |
2014/06/18 | 377 | 383 | 377 | 378 | 3,700 |
2014/06/17 | 371 | 380 | 370 | 376 | 4,800 |
2014/06/16 | 375 | 379 | 370 | 373 | 20,100 |
2014/06/13 | 379 | 384 | 377 | 380 | 11,400 |
2014/06/12 | 371 | 378 | 371 | 378 | 13,200 |
2014/06/11 | 364 | 366 | 364 | 366 | 1,900 |
2014/06/10 | 369 | 369 | 364 | 364 | 2,100 |
2014/06/09 | 366 | 366 | 366 | 366 | 3,500 |
2014/06/06 | 370 | 370 | 363 | 363 | 7,800 |
2014/06/05 | 369 | 369 | 364 | 364 | 1,600 |
2014/06/04 | 369 | 369 | 369 | 369 | 300 |
2014/06/03 | 366 | 369 | 366 | 369 | 800 |
2014/06/02 | 365 | 370 | 365 | 368 | 4,300 |
2014/05/30 | 365 | 369 | 365 | 365 | 6,200 |
2014/05/29 | 360 | 360 | 356 | 357 | 3,400 |
2014/05/28 | 360 | 361 | 358 | 360 | 2,400 |
2014/05/27 | 360 | 360 | 357 | 357 | 3,100 |
2014/05/26 | 358 | 361 | 358 | 360 | 1,900 |
2014/05/23 | 356 | 356 | 347 | 352 | 9,400 |
2014/05/22 | 352 | 352 | 349 | 351 | 15,500 |
2014/05/21 | 352 | 352 | 351 | 352 | 500 |
2014/05/20 | 355 | 356 | 350 | 352 | 4,400 |
2014/05/19 | 362 | 363 | 352 | 352 | 11,700 |
2014/05/16 | 368 | 368 | 359 | 361 | 6,900 |
2014/05/15 | 373 | 373 | 370 | 370 | 14,700 |
2014/05/14 | 374 | 375 | 367 | 370 | 9,300 |
2014/05/13 | 376 | 379 | 361 | 361 | 13,700 |
2014/05/12 | 377 | 378 | 376 | 376 | 3,200 |
2014/05/09 | 383 | 383 | 377 | 381 | 2,700 |
2014/05/08 | 380 | 386 | 377 | 380 | 8,300 |
2014/05/07 | 382 | 383 | 380 | 381 | 6,300 |
2014/05/02 | 384 | 391 | 383 | 383 | 9,500 |
2014/05/01 | 387 | 390 | 384 | 384 | 5,500 |
2014/04/30 | 383 | 396 | 382 | 395 | 8,400 |
2014/04/28 | 389 | 389 | 382 | 382 | 2,900 |
2014/04/25 | 387 | 390 | 382 | 385 | 9,800 |
2014/04/24 | 388 | 388 | 381 | 386 | 7,300 |
2014/04/23 | 387 | 387 | 382 | 382 | 2,000 |
2014/04/22 | 387 | 391 | 386 | 387 | 1,400 |
2014/04/21 | 388 | 389 | 386 | 388 | 3,500 |
2014/04/18 | 393 | 396 | 387 | 387 | 3,300 |
2014/04/17 | 390 | 394 | 390 | 392 | 5,100 |
2014/04/16 | 392 | 396 | 388 | 389 | 4,000 |
2014/04/15 | 399 | 399 | 390 | 398 | 13,700 |
2014/04/14 | 398 | 400 | 395 | 400 | 5,100 |
2014/04/11 | 390 | 400 | 386 | 399 | 6,800 |
2014/04/10 | 385 | 399 | 385 | 399 | 2,300 |
2014/04/09 | 387 | 387 | 380 | 380 | 7,400 |
2014/04/08 | 392 | 392 | 387 | 387 | 900 |
2014/04/07 | 387 | 390 | 387 | 387 | 1,700 |
2014/04/04 | 391 | 391 | 389 | 390 | 1,000 |
2014/04/03 | 394 | 394 | 391 | 391 | 1,800 |
2014/04/02 | 396 | 396 | 393 | 393 | 1,500 |
2014/04/01 | 395 | 395 | 394 | 394 | 300 |
2014/03/31 | 391 | 391 | 391 | 391 | 300 |
2014/03/28 | 392 | 392 | 392 | 392 | 500 |
2014/03/27 | 387 | 390 | 387 | 390 | 1,100 |
2014/03/26 | 396 | 396 | 392 | 392 | 1,300 |
2014/03/25 | 397 | 397 | 380 | 393 | 5,800 |
2014/03/24 | 388 | 393 | 388 | 388 | 2,700 |
2014/03/20 | 400 | 400 | 386 | 386 | 5,800 |
2014/03/19 | 403 | 403 | 399 | 399 | 4,500 |
2014/03/18 | 400 | 400 | 399 | 399 | 200 |
2014/03/17 | 398 | 398 | 398 | 398 | 13,500 |
2014/03/14 | 398 | 403 | 397 | 403 | 5,300 |
2014/03/13 | 396 | 397 | 395 | 397 | 4,500 |
2014/03/12 | 394 | 396 | 394 | 396 | 2,400 |
2014/03/11 | 397 | 397 | 394 | 394 | 1,300 |
2014/03/10 | 387 | 399 | 386 | 394 | 20,100 |
2014/03/07 | 402 | 403 | 402 | 403 | 2,200 |
2014/03/06 | 403 | 404 | 400 | 404 | 4,400 |
2014/03/05 | 403 | 406 | 402 | 402 | 600 |
2014/03/04 | 402 | 404 | 400 | 403 | 6,500 |
2014/03/03 | 405 | 409 | 404 | 409 | 2,600 |
2014/02/28 | 405 | 407 | 405 | 407 | 200 |
2014/02/27 | 402 | 408 | 402 | 408 | 1,900 |
2014/02/26 | 404 | 408 | 403 | 403 | 7,900 |
2014/02/25 | 407 | 407 | 402 | 403 | 6,000 |
2014/02/24 | 411 | 411 | 404 | 407 | 4,400 |
2014/02/21 | 402 | 407 | 402 | 407 | 3,100 |
2014/02/20 | 406 | 406 | 401 | 401 | 3,600 |
2014/02/19 | 405 | 406 | 405 | 406 | 2,700 |
2014/02/18 | 404 | 411 | 404 | 405 | 2,900 |
2014/02/17 | 406 | 406 | 404 | 404 | 15,600 |
2014/02/14 | 412 | 418 | 407 | 414 | 11,800 |
2014/02/13 | 413 | 417 | 409 | 414 | 4,400 |
2014/02/12 | 412 | 415 | 411 | 415 | 3,300 |
2014/02/10 | 412 | 412 | 411 | 411 | 4,000 |
2014/02/07 | 408 | 414 | 408 | 414 | 1,300 |
2014/02/06 | 403 | 408 | 402 | 403 | 3,300 |
2014/02/05 | 408 | 413 | 406 | 406 | 2,200 |
2014/02/04 | 399 | 409 | 391 | 408 | 10,400 |
2014/02/03 | 412 | 415 | 411 | 414 | 1,600 |
2014/01/31 | 416 | 423 | 411 | 411 | 7,600 |
2014/01/30 | 430 | 430 | 410 | 416 | 2,900 |
2014/01/29 | 420 | 431 | 409 | 428 | 19,700 |
2014/01/28 | 410 | 420 | 401 | 420 | 4,700 |
2014/01/27 | 417 | 417 | 410 | 411 | 3,800 |
2014/01/24 | 417 | 417 | 416 | 416 | 5,800 |
2014/01/23 | 416 | 418 | 411 | 412 | 6,400 |
2014/01/22 | 419 | 419 | 416 | 416 | 2,500 |
2014/01/21 | 415 | 423 | 415 | 417 | 4,200 |
2014/01/20 | 425 | 425 | 415 | 415 | 3,800 |
2014/01/17 | 419 | 427 | 419 | 427 | 2,600 |
2014/01/16 | 415 | 420 | 404 | 419 | 15,300 |
2014/01/15 | 414 | 414 | 408 | 412 | 18,300 |
2014/01/14 | 415 | 415 | 408 | 410 | 17,700 |
2014/01/10 | 414 | 420 | 412 | 415 | 3,500 |
2014/01/09 | 415 | 415 | 415 | 415 | 500 |
2014/01/08 | 417 | 418 | 415 | 418 | 3,300 |
2014/01/07 | 414 | 414 | 409 | 410 | 1,600 |
2014/01/06 | 415 | 415 | 414 | 414 | 800 |