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 |
---|---|---|---|---|---|
2015/12/30 | 461 | 462 | 458 | 461 | 3,800 |
2015/12/29 | 457 | 460 | 455 | 457 | 2,100 |
2015/12/28 | 461 | 462 | 454 | 457 | 5,700 |
2015/12/25 | 461 | 461 | 452 | 458 | 16,600 |
2015/12/24 | 458 | 459 | 453 | 458 | 2,900 |
2015/12/22 | 461 | 461 | 454 | 458 | 8,500 |
2015/12/21 | 462 | 463 | 455 | 461 | 12,300 |
2015/12/18 | 463 | 466 | 460 | 463 | 6,300 |
2015/12/17 | 463 | 470 | 463 | 467 | 14,100 |
2015/12/16 | 459 | 467 | 459 | 464 | 17,000 |
2015/12/15 | 490 | 490 | 458 | 461 | 63,600 |
2015/12/14 | 457 | 484 | 454 | 484 | 60,500 |
2015/12/11 | 458 | 459 | 454 | 458 | 7,700 |
2015/12/10 | 454 | 457 | 451 | 456 | 14,300 |
2015/12/09 | 457 | 460 | 446 | 458 | 48,900 |
2015/12/08 | 461 | 462 | 457 | 462 | 15,900 |
2015/12/07 | 461 | 464 | 459 | 462 | 11,600 |
2015/12/04 | 463 | 463 | 457 | 462 | 23,500 |
2015/12/03 | 459 | 463 | 458 | 463 | 9,200 |
2015/12/02 | 457 | 462 | 457 | 459 | 8,800 |
2015/12/01 | 455 | 461 | 455 | 461 | 12,400 |
2015/11/30 | 454 | 458 | 453 | 458 | 7,100 |
2015/11/27 | 457 | 460 | 454 | 456 | 4,600 |
2015/11/26 | 453 | 460 | 453 | 455 | 32,100 |
2015/11/25 | 457 | 458 | 454 | 457 | 7,500 |
2015/11/24 | 463 | 463 | 455 | 457 | 17,400 |
2015/11/20 | 452 | 456 | 451 | 455 | 6,700 |
2015/11/19 | 455 | 455 | 447 | 452 | 12,100 |
2015/11/18 | 453 | 455 | 451 | 454 | 3,200 |
2015/11/17 | 453 | 454 | 449 | 451 | 6,400 |
2015/11/16 | 450 | 452 | 447 | 450 | 26,800 |
2015/11/13 | 451 | 455 | 448 | 455 | 14,400 |
2015/11/12 | 450 | 458 | 449 | 454 | 18,600 |
2015/11/11 | 450 | 454 | 448 | 453 | 8,900 |
2015/11/10 | 445 | 450 | 445 | 450 | 8,600 |
2015/11/09 | 445 | 451 | 443 | 450 | 36,800 |
2015/11/06 | 438 | 440 | 436 | 440 | 16,200 |
2015/11/05 | 451 | 451 | 431 | 438 | 31,600 |
2015/11/04 | 456 | 456 | 446 | 448 | 16,300 |
2015/11/02 | 459 | 460 | 450 | 450 | 43,400 |
2015/10/30 | 452 | 456 | 449 | 456 | 25,800 |
2015/10/29 | 454 | 454 | 445 | 452 | 21,300 |
2015/10/28 | 458 | 458 | 448 | 448 | 85,700 |
2015/10/27 | 456 | 465 | 456 | 460 | 45,800 |
2015/10/26 | 453 | 464 | 453 | 462 | 29,300 |
2015/10/23 | 450 | 450 | 444 | 448 | 14,100 |
2015/10/22 | 440 | 443 | 439 | 443 | 7,600 |
2015/10/21 | 445 | 445 | 439 | 440 | 34,600 |
2015/10/20 | 438 | 444 | 438 | 444 | 4,400 |
2015/10/19 | 440 | 441 | 436 | 440 | 6,700 |
2015/10/16 | 439 | 440 | 437 | 440 | 4,100 |
2015/10/15 | 433 | 444 | 433 | 438 | 25,300 |
2015/10/14 | 441 | 442 | 439 | 441 | 20,500 |
2015/10/13 | 443 | 445 | 440 | 443 | 25,800 |
2015/10/09 | 444 | 447 | 439 | 439 | 13,600 |
2015/10/08 | 443 | 445 | 440 | 440 | 8,700 |
2015/10/07 | 447 | 447 | 434 | 445 | 3,600 |
2015/10/06 | 446 | 459 | 445 | 448 | 3,000 |
2015/10/05 | 434 | 449 | 434 | 449 | 8,800 |
2015/10/02 | 428 | 436 | 428 | 436 | 1,600 |
2015/10/01 | 426 | 436 | 426 | 428 | 2,700 |
2015/09/30 | 429 | 432 | 429 | 429 | 3,900 |
2015/09/29 | 433 | 433 | 427 | 427 | 6,800 |
2015/09/28 | 439 | 440 | 430 | 436 | 6,200 |
2015/09/25 | 440 | 445 | 430 | 435 | 9,700 |
2015/09/24 | 428 | 433 | 425 | 433 | 29,300 |
2015/09/18 | 443 | 446 | 436 | 445 | 3,400 |
2015/09/17 | 447 | 453 | 435 | 450 | 5,000 |
2015/09/16 | 450 | 450 | 430 | 445 | 2,600 |
2015/09/15 | 466 | 466 | 450 | 450 | 11,900 |
2015/09/14 | 454 | 455 | 442 | 450 | 8,800 |
2015/09/11 | 449 | 453 | 447 | 450 | 4,000 |
2015/09/10 | 437 | 443 | 437 | 442 | 5,000 |
2015/09/09 | 433 | 448 | 433 | 446 | 13,700 |
2015/09/08 | 434 | 438 | 433 | 438 | 1,200 |
2015/09/07 | 441 | 441 | 435 | 438 | 4,800 |
2015/09/04 | 447 | 454 | 440 | 440 | 5,600 |
2015/09/03 | 451 | 459 | 447 | 447 | 2,300 |
2015/09/02 | 441 | 454 | 440 | 449 | 2,700 |
2015/09/01 | 462 | 462 | 449 | 449 | 6,500 |
2015/08/31 | 459 | 462 | 459 | 462 | 3,100 |
2015/08/28 | 463 | 463 | 445 | 459 | 6,500 |
2015/08/27 | 445 | 454 | 445 | 447 | 6,600 |
2015/08/26 | 445 | 454 | 436 | 443 | 6,500 |
2015/08/25 | 445 | 454 | 412 | 429 | 19,000 |
2015/08/24 | 487 | 487 | 464 | 464 | 37,600 |
2015/08/21 | 490 | 497 | 489 | 494 | 8,800 |
2015/08/20 | 501 | 504 | 497 | 497 | 14,900 |
2015/08/19 | 502 | 509 | 501 | 501 | 3,100 |
2015/08/18 | 506 | 508 | 501 | 508 | 7,900 |
2015/08/17 | 514 | 514 | 506 | 506 | 21,300 |
2015/08/14 | 508 | 509 | 494 | 506 | 19,800 |
2015/08/13 | 495 | 503 | 493 | 503 | 15,900 |
2015/08/12 | 498 | 501 | 495 | 495 | 15,200 |
2015/08/11 | 500 | 505 | 497 | 498 | 42,600 |
2015/08/10 | 502 | 510 | 500 | 500 | 25,200 |
2015/08/07 | 506 | 512 | 504 | 505 | 9,900 |
2015/08/06 | 512 | 512 | 508 | 508 | 9,600 |
2015/08/05 | 507 | 511 | 505 | 508 | 23,000 |
2015/08/04 | 511 | 514 | 506 | 509 | 8,700 |
2015/08/03 | 514 | 514 | 507 | 510 | 7,100 |
2015/07/31 | 510 | 514 | 506 | 514 | 7,200 |
2015/07/30 | 511 | 515 | 504 | 510 | 13,900 |
2015/07/29 | 528 | 530 | 507 | 510 | 21,200 |
2015/07/28 | 536 | 550 | 512 | 520 | 53,300 |
2015/07/27 | 520 | 542 | 518 | 536 | 26,500 |
2015/07/24 | 530 | 530 | 521 | 523 | 14,700 |
2015/07/23 | 528 | 530 | 522 | 527 | 12,000 |
2015/07/22 | 536 | 538 | 523 | 524 | 5,000 |
2015/07/21 | 536 | 536 | 528 | 530 | 3,300 |
2015/07/17 | 525 | 537 | 525 | 534 | 7,400 |
2015/07/16 | 540 | 541 | 530 | 532 | 9,500 |
2015/07/15 | 552 | 557 | 541 | 550 | 47,800 |
2015/07/14 | 530 | 548 | 526 | 542 | 44,100 |
2015/07/13 | 514 | 524 | 514 | 524 | 18,100 |
2015/07/10 | 516 | 516 | 507 | 510 | 9,500 |
2015/07/09 | 494 | 520 | 484 | 520 | 37,300 |
2015/07/08 | 519 | 519 | 503 | 504 | 13,800 |
2015/07/07 | 518 | 522 | 515 | 515 | 7,500 |
2015/07/06 | 520 | 524 | 511 | 517 | 13,200 |
2015/07/03 | 525 | 526 | 496 | 526 | 48,500 |
2015/07/02 | 515 | 524 | 505 | 520 | 35,500 |
2015/07/01 | 500 | 513 | 500 | 512 | 15,700 |
2015/06/30 | 493 | 504 | 493 | 500 | 10,100 |
2015/06/29 | 500 | 506 | 497 | 500 | 13,900 |
2015/06/26 | 515 | 515 | 503 | 508 | 5,700 |
2015/06/25 | 514 | 514 | 508 | 508 | 4,300 |
2015/06/24 | 510 | 511 | 504 | 510 | 16,600 |
2015/06/23 | 512 | 515 | 491 | 509 | 16,300 |
2015/06/22 | 510 | 511 | 488 | 509 | 22,700 |
2015/06/19 | 506 | 511 | 506 | 507 | 6,700 |
2015/06/18 | 510 | 510 | 505 | 506 | 4,700 |
2015/06/17 | 510 | 511 | 506 | 506 | 11,400 |
2015/06/16 | 514 | 515 | 506 | 511 | 21,300 |
2015/06/15 | 523 | 523 | 509 | 514 | 16,200 |
2015/06/12 | 508 | 514 | 506 | 513 | 27,600 |
2015/06/11 | 503 | 507 | 501 | 506 | 3,300 |
2015/06/10 | 504 | 504 | 500 | 500 | 10,600 |
2015/06/09 | 505 | 506 | 502 | 502 | 18,600 |
2015/06/08 | 503 | 513 | 503 | 507 | 25,000 |
2015/06/05 | 500 | 504 | 500 | 501 | 9,400 |
2015/06/04 | 504 | 507 | 499 | 501 | 27,300 |
2015/06/03 | 500 | 503 | 498 | 503 | 22,100 |
2015/06/02 | 502 | 503 | 497 | 500 | 22,600 |
2015/06/01 | 499 | 506 | 499 | 503 | 11,400 |
2015/05/29 | 499 | 503 | 495 | 503 | 18,500 |
2015/05/28 | 502 | 504 | 495 | 499 | 18,200 |
2015/05/27 | 506 | 506 | 499 | 501 | 12,200 |
2015/05/26 | 505 | 506 | 500 | 506 | 14,900 |
2015/05/25 | 507 | 509 | 500 | 506 | 26,700 |
2015/05/22 | 505 | 509 | 498 | 503 | 25,500 |
2015/05/21 | 505 | 508 | 499 | 507 | 32,000 |
2015/05/20 | 503 | 507 | 500 | 506 | 7,700 |
2015/05/19 | 503 | 510 | 500 | 500 | 20,600 |
2015/05/18 | 505 | 520 | 500 | 507 | 17,400 |
2015/05/15 | 512 | 514 | 499 | 499 | 26,900 |
2015/05/14 | 509 | 512 | 500 | 512 | 23,000 |
2015/05/13 | 501 | 506 | 500 | 506 | 14,300 |
2015/05/12 | 501 | 509 | 501 | 504 | 13,200 |
2015/05/11 | 488 | 497 | 485 | 495 | 25,600 |
2015/05/08 | 500 | 516 | 481 | 489 | 60,500 |
2015/05/07 | 530 | 532 | 496 | 503 | 57,100 |
2015/05/01 | 535 | 549 | 535 | 540 | 35,400 |
2015/04/30 | 591 | 615 | 541 | 545 | 163,600 |
2015/04/28 | 575 | 590 | 575 | 590 | 45,100 |
2015/04/27 | 581 | 581 | 577 | 578 | 11,100 |
2015/04/24 | 578 | 579 | 574 | 578 | 20,000 |
2015/04/23 | 578 | 579 | 574 | 574 | 10,300 |
2015/04/22 | 578 | 579 | 573 | 579 | 13,100 |
2015/04/21 | 575 | 583 | 571 | 576 | 14,400 |
2015/04/20 | 571 | 583 | 570 | 578 | 26,400 |
2015/04/17 | 575 | 583 | 571 | 574 | 18,200 |
2015/04/16 | 590 | 595 | 578 | 578 | 36,300 |
2015/04/15 | 573 | 588 | 570 | 584 | 40,900 |
2015/04/14 | 561 | 580 | 561 | 579 | 80,000 |
2015/04/13 | 546 | 582 | 546 | 581 | 84,000 |
2015/04/10 | 544 | 545 | 539 | 541 | 6,100 |
2015/04/09 | 532 | 545 | 532 | 541 | 12,900 |
2015/04/08 | 536 | 539 | 530 | 532 | 22,900 |
2015/04/07 | 535 | 536 | 531 | 536 | 10,200 |
2015/04/06 | 536 | 540 | 526 | 532 | 17,200 |
2015/04/03 | 547 | 547 | 537 | 541 | 7,600 |
2015/04/02 | 535 | 548 | 535 | 545 | 13,600 |
2015/04/01 | 541 | 541 | 526 | 532 | 16,000 |
2015/03/31 | 554 | 557 | 541 | 542 | 8,900 |
2015/03/30 | 559 | 565 | 545 | 548 | 22,500 |
2015/03/27 | 533 | 544 | 529 | 542 | 16,000 |
2015/03/26 | 540 | 543 | 530 | 535 | 11,300 |
2015/03/25 | 551 | 552 | 545 | 545 | 16,900 |
2015/03/24 | 555 | 555 | 546 | 549 | 8,500 |
2015/03/23 | 555 | 556 | 546 | 550 | 16,700 |
2015/03/20 | 540 | 547 | 539 | 546 | 16,300 |
2015/03/19 | 543 | 549 | 542 | 542 | 19,700 |
2015/03/18 | 556 | 556 | 533 | 543 | 55,600 |
2015/03/17 | 574 | 576 | 560 | 562 | 20,000 |
2015/03/16 | 548 | 580 | 547 | 576 | 48,700 |
2015/03/13 | 540 | 546 | 533 | 543 | 31,400 |
2015/03/12 | 529 | 536 | 525 | 535 | 30,800 |
2015/03/11 | 526 | 536 | 526 | 529 | 17,900 |
2015/03/10 | 536 | 540 | 527 | 530 | 37,300 |
2015/03/09 | 541 | 546 | 533 | 533 | 22,400 |
2015/03/06 | 568 | 568 | 551 | 551 | 20,600 |
2015/03/05 | 535 | 561 | 534 | 553 | 45,800 |
2015/03/04 | 555 | 555 | 535 | 541 | 55,800 |
2015/03/03 | 570 | 578 | 555 | 561 | 55,300 |
2015/03/02 | 572 | 581 | 571 | 580 | 36,100 |
2015/02/27 | 583 | 584 | 570 | 578 | 48,500 |
2015/02/26 | 601 | 604 | 580 | 582 | 66,900 |
2015/02/25 | 610 | 620 | 610 | 611 | 36,100 |
2015/02/24 | 610 | 626 | 604 | 617 | 28,600 |
2015/02/23 | 621 | 632 | 614 | 620 | 39,600 |
2015/02/20 | 601 | 638 | 601 | 625 | 64,600 |
2015/02/19 | 615 | 632 | 601 | 618 | 72,300 |
2015/02/18 | 640 | 670 | 640 | 645 | 93,600 |
2015/02/17 | 619 | 670 | 613 | 646 | 166,700 |
2015/02/16 | 615 | 634 | 587 | 622 | 114,400 |
2015/02/13 | 557 | 649 | 557 | 645 | 265,000 |
2015/02/12 | 540 | 563 | 535 | 555 | 75,700 |
2015/02/10 | 537 | 540 | 527 | 534 | 34,000 |
2015/02/09 | 530 | 549 | 527 | 546 | 43,800 |
2015/02/06 | 525 | 551 | 518 | 539 | 135,500 |
2015/02/05 | 521 | 532 | 512 | 525 | 65,000 |
2015/02/04 | 542 | 542 | 522 | 530 | 57,600 |
2015/02/03 | 554 | 556 | 530 | 544 | 116,300 |
2015/02/02 | 580 | 599 | 558 | 558 | 270,000 |
2015/01/30 | 628 | 628 | 531 | 550 | 964,900 |
2015/01/29 | 528 | 528 | 528 | 528 | 41,800 |
2015/01/28 | 442 | 468 | 440 | 448 | 115,300 |
2015/01/27 | 440 | 442 | 432 | 438 | 21,100 |
2015/01/26 | 422 | 435 | 420 | 434 | 64,000 |
2015/01/23 | 425 | 426 | 420 | 422 | 19,700 |
2015/01/22 | 418 | 426 | 418 | 422 | 9,700 |
2015/01/21 | 427 | 428 | 419 | 424 | 21,900 |
2015/01/20 | 412 | 428 | 412 | 422 | 53,100 |
2015/01/19 | 409 | 412 | 405 | 410 | 20,800 |
2015/01/16 | 408 | 409 | 405 | 406 | 20,600 |
2015/01/15 | 415 | 415 | 411 | 414 | 19,200 |
2015/01/14 | 408 | 413 | 405 | 412 | 70,300 |
2015/01/13 | 410 | 411 | 404 | 406 | 20,200 |
2015/01/09 | 413 | 413 | 409 | 409 | 4,900 |
2015/01/08 | 409 | 413 | 406 | 413 | 16,200 |
2015/01/07 | 408 | 409 | 404 | 408 | 10,300 |
2015/01/06 | 408 | 410 | 404 | 409 | 9,500 |
2015/01/05 | 413 | 415 | 411 | 412 | 4,400 |