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 |
---|---|---|---|---|---|
2016/12/30 | 375 | 378 | 375 | 378 | 37,600 |
2016/12/29 | 375 | 376 | 375 | 375 | 10,500 |
2016/12/28 | 374 | 377 | 374 | 375 | 13,700 |
2016/12/27 | 372 | 379 | 372 | 377 | 28,400 |
2016/12/26 | 375 | 377 | 373 | 375 | 14,800 |
2016/12/22 | 384 | 384 | 375 | 377 | 23,500 |
2016/12/21 | 379 | 383 | 376 | 378 | 31,600 |
2016/12/20 | 383 | 384 | 380 | 381 | 24,800 |
2016/12/19 | 385 | 386 | 382 | 384 | 28,500 |
2016/12/16 | 386 | 387 | 382 | 386 | 37,000 |
2016/12/15 | 381 | 389 | 381 | 386 | 114,600 |
2016/12/14 | 381 | 383 | 379 | 383 | 38,500 |
2016/12/13 | 381 | 381 | 379 | 380 | 25,400 |
2016/12/12 | 384 | 385 | 380 | 381 | 23,900 |
2016/12/09 | 378 | 380 | 377 | 380 | 29,400 |
2016/12/08 | 375 | 380 | 375 | 378 | 38,100 |
2016/12/07 | 373 | 375 | 369 | 373 | 50,200 |
2016/12/06 | 370 | 373 | 367 | 370 | 32,300 |
2016/12/05 | 365 | 371 | 364 | 370 | 18,200 |
2016/12/02 | 366 | 374 | 365 | 369 | 17,000 |
2016/12/01 | 369 | 371 | 365 | 366 | 27,700 |
2016/11/30 | 362 | 373 | 362 | 369 | 35,300 |
2016/11/29 | 357 | 362 | 355 | 361 | 20,500 |
2016/11/28 | 358 | 358 | 355 | 356 | 15,200 |
2016/11/25 | 357 | 360 | 355 | 356 | 30,600 |
2016/11/24 | 354 | 357 | 353 | 355 | 12,600 |
2016/11/22 | 352 | 356 | 351 | 353 | 13,300 |
2016/11/21 | 352 | 353 | 345 | 352 | 23,200 |
2016/11/18 | 352 | 355 | 351 | 352 | 17,600 |
2016/11/17 | 352 | 352 | 347 | 352 | 12,600 |
2016/11/16 | 350 | 357 | 350 | 352 | 18,400 |
2016/11/15 | 350 | 353 | 346 | 350 | 31,600 |
2016/11/14 | 349 | 351 | 347 | 350 | 19,300 |
2016/11/11 | 347 | 347 | 346 | 346 | 7,200 |
2016/11/10 | 348 | 349 | 340 | 347 | 16,800 |
2016/11/09 | 345 | 345 | 335 | 335 | 53,200 |
2016/11/08 | 345 | 349 | 344 | 345 | 21,200 |
2016/11/07 | 346 | 347 | 344 | 345 | 13,900 |
2016/11/04 | 346 | 348 | 343 | 345 | 27,700 |
2016/11/02 | 350 | 351 | 346 | 348 | 31,100 |
2016/11/01 | 348 | 352 | 347 | 350 | 33,400 |
2016/10/31 | 349 | 349 | 345 | 348 | 22,000 |
2016/10/28 | 351 | 353 | 349 | 349 | 26,700 |
2016/10/27 | 350 | 351 | 349 | 350 | 11,000 |
2016/10/26 | 349 | 350 | 348 | 350 | 1,700 |
2016/10/25 | 350 | 350 | 347 | 349 | 12,500 |
2016/10/24 | 347 | 349 | 347 | 347 | 4,000 |
2016/10/21 | 349 | 349 | 343 | 345 | 7,200 |
2016/10/20 | 346 | 350 | 346 | 347 | 4,900 |
2016/10/19 | 343 | 350 | 343 | 343 | 18,200 |
2016/10/18 | 347 | 349 | 344 | 344 | 29,300 |
2016/10/17 | 347 | 350 | 347 | 348 | 22,700 |
2016/10/14 | 348 | 350 | 347 | 350 | 15,100 |
2016/10/13 | 354 | 354 | 348 | 348 | 16,800 |
2016/10/12 | 360 | 361 | 350 | 351 | 50,800 |
2016/10/11 | 358 | 360 | 358 | 360 | 13,600 |
2016/10/07 | 355 | 358 | 353 | 358 | 10,500 |
2016/10/06 | 357 | 361 | 354 | 355 | 31,700 |
2016/10/05 | 352 | 356 | 350 | 352 | 7,800 |
2016/10/04 | 350 | 357 | 350 | 355 | 23,800 |
2016/10/03 | 350 | 356 | 349 | 350 | 11,300 |
2016/09/30 | 355 | 355 | 350 | 354 | 8,000 |
2016/09/29 | 358 | 358 | 342 | 355 | 20,600 |
2016/09/28 | 356 | 359 | 354 | 358 | 14,300 |
2016/09/27 | 362 | 363 | 357 | 360 | 17,600 |
2016/09/26 | 364 | 367 | 361 | 362 | 12,400 |
2016/09/23 | 362 | 368 | 351 | 365 | 20,500 |
2016/09/21 | 365 | 366 | 357 | 364 | 27,500 |
2016/09/20 | 357 | 365 | 355 | 360 | 35,000 |
2016/09/16 | 357 | 374 | 349 | 349 | 99,300 |
2016/09/15 | 346 | 360 | 343 | 352 | 43,900 |
2016/09/14 | 345 | 346 | 342 | 346 | 14,700 |
2016/09/13 | 344 | 346 | 343 | 345 | 13,500 |
2016/09/12 | 339 | 343 | 339 | 343 | 5,600 |
2016/09/09 | 340 | 340 | 338 | 338 | 14,100 |
2016/09/08 | 337 | 338 | 337 | 338 | 2,900 |
2016/09/07 | 338 | 338 | 337 | 337 | 3,700 |
2016/09/06 | 336 | 340 | 336 | 340 | 6,700 |
2016/09/05 | 338 | 338 | 335 | 336 | 4,600 |
2016/09/02 | 338 | 339 | 335 | 336 | 9,700 |
2016/09/01 | 337 | 338 | 336 | 338 | 2,900 |
2016/08/31 | 337 | 339 | 334 | 339 | 11,100 |
2016/08/30 | 335 | 335 | 331 | 333 | 14,300 |
2016/08/29 | 330 | 335 | 330 | 331 | 6,500 |
2016/08/26 | 334 | 334 | 328 | 329 | 2,600 |
2016/08/25 | 334 | 334 | 327 | 333 | 12,300 |
2016/08/24 | 329 | 332 | 327 | 332 | 4,700 |
2016/08/23 | 340 | 341 | 329 | 329 | 29,600 |
2016/08/22 | 325 | 327 | 325 | 325 | 2,700 |
2016/08/19 | 324 | 325 | 322 | 322 | 7,200 |
2016/08/18 | 325 | 327 | 323 | 323 | 3,500 |
2016/08/17 | 325 | 325 | 325 | 325 | 100 |
2016/08/16 | 326 | 330 | 326 | 326 | 4,700 |
2016/08/15 | 335 | 335 | 315 | 330 | 33,200 |
2016/08/12 | 328 | 330 | 325 | 330 | 11,400 |
2016/08/10 | 326 | 326 | 321 | 322 | 11,100 |
2016/08/09 | 320 | 323 | 318 | 321 | 8,000 |
2016/08/08 | 328 | 328 | 312 | 316 | 37,600 |
2016/08/05 | 324 | 328 | 323 | 324 | 5,000 |
2016/08/04 | 330 | 330 | 323 | 324 | 12,900 |
2016/08/03 | 330 | 334 | 326 | 327 | 11,200 |
2016/08/02 | 332 | 334 | 331 | 331 | 4,900 |
2016/08/01 | 336 | 336 | 330 | 332 | 9,500 |
2016/07/29 | 338 | 340 | 330 | 335 | 10,500 |
2016/07/28 | 332 | 339 | 332 | 338 | 12,800 |
2016/07/27 | 346 | 347 | 340 | 347 | 6,600 |
2016/07/26 | 349 | 349 | 345 | 346 | 15,700 |
2016/07/25 | 348 | 349 | 345 | 347 | 8,200 |
2016/07/22 | 344 | 345 | 344 | 344 | 5,100 |
2016/07/21 | 343 | 345 | 343 | 345 | 2,300 |
2016/07/20 | 344 | 344 | 341 | 343 | 6,400 |
2016/07/19 | 342 | 346 | 340 | 344 | 22,600 |
2016/07/15 | 338 | 345 | 337 | 342 | 57,200 |
2016/07/14 | 340 | 346 | 340 | 346 | 22,200 |
2016/07/13 | 339 | 340 | 335 | 338 | 16,600 |
2016/07/12 | 333 | 337 | 333 | 335 | 13,200 |
2016/07/11 | 326 | 331 | 323 | 329 | 16,400 |
2016/07/08 | 322 | 325 | 322 | 325 | 8,100 |
2016/07/07 | 325 | 325 | 323 | 324 | 20,000 |
2016/07/06 | 321 | 323 | 319 | 323 | 4,800 |
2016/07/05 | 321 | 323 | 319 | 322 | 6,800 |
2016/07/04 | 321 | 326 | 320 | 325 | 7,100 |
2016/07/01 | 315 | 321 | 315 | 321 | 9,700 |
2016/06/30 | 318 | 320 | 314 | 314 | 18,700 |
2016/06/29 | 315 | 320 | 315 | 316 | 12,900 |
2016/06/28 | 315 | 315 | 312 | 313 | 21,300 |
2016/06/27 | 319 | 320 | 313 | 316 | 12,500 |
2016/06/24 | 330 | 330 | 311 | 319 | 26,100 |
2016/06/23 | 329 | 331 | 326 | 330 | 2,800 |
2016/06/22 | 328 | 328 | 324 | 324 | 6,100 |
2016/06/21 | 324 | 328 | 324 | 328 | 4,800 |
2016/06/20 | 323 | 326 | 323 | 324 | 3,700 |
2016/06/17 | 323 | 325 | 318 | 320 | 15,300 |
2016/06/16 | 333 | 333 | 316 | 324 | 19,900 |
2016/06/15 | 330 | 333 | 329 | 333 | 23,100 |
2016/06/14 | 336 | 336 | 330 | 334 | 29,200 |
2016/06/13 | 337 | 338 | 334 | 336 | 10,600 |
2016/06/10 | 335 | 337 | 333 | 337 | 24,100 |
2016/06/09 | 336 | 337 | 331 | 335 | 27,300 |
2016/06/08 | 332 | 334 | 332 | 334 | 1,600 |
2016/06/07 | 330 | 332 | 329 | 332 | 25,200 |
2016/06/06 | 330 | 332 | 330 | 330 | 23,900 |
2016/06/03 | 333 | 336 | 333 | 333 | 5,300 |
2016/06/02 | 334 | 336 | 331 | 332 | 22,700 |
2016/06/01 | 340 | 340 | 335 | 336 | 24,100 |
2016/05/31 | 339 | 341 | 337 | 340 | 3,700 |
2016/05/30 | 335 | 341 | 330 | 339 | 43,000 |
2016/05/27 | 333 | 335 | 332 | 335 | 16,800 |
2016/05/26 | 335 | 336 | 334 | 335 | 6,100 |
2016/05/25 | 337 | 340 | 331 | 335 | 46,300 |
2016/05/24 | 339 | 339 | 335 | 337 | 21,900 |
2016/05/23 | 339 | 340 | 335 | 339 | 11,800 |
2016/05/20 | 337 | 341 | 335 | 339 | 35,800 |
2016/05/19 | 350 | 350 | 333 | 339 | 66,400 |
2016/05/18 | 352 | 353 | 350 | 350 | 1,100 |
2016/05/17 | 350 | 352 | 349 | 352 | 2,700 |
2016/05/16 | 350 | 353 | 350 | 350 | 22,400 |
2016/05/13 | 351 | 353 | 349 | 352 | 8,200 |
2016/05/12 | 352 | 354 | 349 | 351 | 6,600 |
2016/05/11 | 350 | 352 | 348 | 349 | 37,100 |
2016/05/10 | 355 | 355 | 351 | 352 | 24,900 |
2016/05/09 | 352 | 358 | 351 | 351 | 5,900 |
2016/05/06 | 356 | 359 | 351 | 352 | 5,200 |
2016/05/02 | 351 | 355 | 350 | 355 | 5,800 |
2016/04/28 | 363 | 366 | 355 | 359 | 12,200 |
2016/04/27 | 354 | 368 | 345 | 356 | 70,500 |
2016/04/26 | 354 | 358 | 354 | 355 | 12,300 |
2016/04/25 | 354 | 358 | 353 | 355 | 12,400 |
2016/04/22 | 354 | 357 | 352 | 355 | 9,200 |
2016/04/21 | 354 | 355 | 350 | 352 | 12,300 |
2016/04/20 | 356 | 357 | 351 | 354 | 11,700 |
2016/04/19 | 353 | 357 | 352 | 352 | 7,100 |
2016/04/18 | 353 | 356 | 349 | 353 | 4,900 |
2016/04/15 | 351 | 354 | 349 | 353 | 24,700 |
2016/04/14 | 355 | 357 | 350 | 356 | 16,000 |
2016/04/13 | 350 | 354 | 350 | 352 | 5,600 |
2016/04/12 | 346 | 352 | 346 | 352 | 6,300 |
2016/04/11 | 343 | 347 | 336 | 345 | 4,200 |
2016/04/08 | 337 | 345 | 330 | 340 | 8,700 |
2016/04/07 | 335 | 335 | 328 | 330 | 4,400 |
2016/04/06 | 335 | 338 | 333 | 333 | 3,000 |
2016/04/05 | 342 | 342 | 336 | 337 | 8,800 |
2016/04/04 | 340 | 343 | 339 | 340 | 3,500 |
2016/04/01 | 348 | 348 | 340 | 340 | 7,900 |
2016/03/31 | 343 | 345 | 340 | 343 | 7,100 |
2016/03/30 | 346 | 348 | 344 | 344 | 8,300 |
2016/03/29 | 345 | 350 | 345 | 347 | 17,200 |
2016/03/28 | 351 | 360 | 349 | 352 | 34,900 |
2016/03/25 | 349 | 352 | 346 | 350 | 23,500 |
2016/03/24 | 349 | 350 | 345 | 346 | 33,000 |
2016/03/23 | 351 | 353 | 347 | 348 | 9,500 |
2016/03/22 | 350 | 354 | 346 | 351 | 11,600 |
2016/03/18 | 351 | 351 | 348 | 350 | 7,300 |
2016/03/17 | 353 | 356 | 350 | 350 | 10,300 |
2016/03/16 | 355 | 356 | 352 | 353 | 8,000 |
2016/03/15 | 359 | 361 | 354 | 355 | 34,400 |
2016/03/14 | 352 | 358 | 348 | 358 | 24,600 |
2016/03/11 | 346 | 354 | 344 | 350 | 31,600 |
2016/03/10 | 345 | 348 | 343 | 345 | 56,700 |
2016/03/09 | 347 | 350 | 344 | 344 | 25,900 |
2016/03/08 | 350 | 351 | 346 | 350 | 43,700 |
2016/03/07 | 350 | 351 | 347 | 350 | 20,600 |
2016/03/04 | 345 | 349 | 342 | 346 | 34,900 |
2016/03/03 | 346 | 348 | 344 | 344 | 31,800 |
2016/03/02 | 342 | 352 | 342 | 346 | 9,200 |
2016/03/01 | 344 | 350 | 340 | 341 | 11,000 |
2016/02/29 | 350 | 355 | 350 | 355 | 3,000 |
2016/02/26 | 349 | 349 | 346 | 347 | 2,700 |
2016/02/25 | 345 | 347 | 345 | 346 | 6,200 |
2016/02/24 | 343 | 344 | 338 | 344 | 8,300 |
2016/02/23 | 345 | 347 | 344 | 347 | 2,700 |
2016/02/22 | 342 | 344 | 342 | 343 | 2,500 |
2016/02/19 | 346 | 346 | 339 | 340 | 8,700 |
2016/02/18 | 348 | 348 | 339 | 340 | 12,900 |
2016/02/17 | 340 | 346 | 339 | 340 | 7,000 |
2016/02/16 | 343 | 343 | 333 | 336 | 12,600 |
2016/02/15 | 332 | 335 | 323 | 335 | 50,000 |
2016/02/12 | 344 | 344 | 310 | 316 | 72,100 |
2016/02/10 | 363 | 367 | 342 | 342 | 22,200 |
2016/02/09 | 393 | 393 | 355 | 362 | 53,700 |
2016/02/08 | 396 | 396 | 392 | 393 | 6,800 |
2016/02/05 | 397 | 397 | 386 | 396 | 8,000 |
2016/02/04 | 396 | 397 | 396 | 397 | 4,300 |
2016/02/03 | 398 | 408 | 395 | 396 | 9,200 |
2016/02/02 | 400 | 401 | 396 | 398 | 12,900 |
2016/02/01 | 407 | 407 | 399 | 400 | 16,600 |
2016/01/29 | 406 | 406 | 390 | 399 | 21,800 |
2016/01/28 | 415 | 420 | 414 | 420 | 5,000 |
2016/01/27 | 408 | 415 | 408 | 415 | 5,500 |
2016/01/26 | 400 | 407 | 398 | 407 | 7,300 |
2016/01/25 | 410 | 410 | 400 | 404 | 14,200 |
2016/01/22 | 406 | 412 | 405 | 408 | 6,200 |
2016/01/21 | 407 | 408 | 402 | 404 | 5,400 |
2016/01/20 | 410 | 415 | 403 | 403 | 5,100 |
2016/01/19 | 406 | 420 | 401 | 419 | 11,600 |
2016/01/18 | 400 | 414 | 393 | 409 | 18,300 |
2016/01/15 | 420 | 421 | 413 | 416 | 26,000 |
2016/01/14 | 420 | 432 | 417 | 424 | 15,100 |
2016/01/13 | 425 | 430 | 423 | 426 | 10,700 |
2016/01/12 | 428 | 430 | 409 | 425 | 17,800 |
2016/01/08 | 435 | 435 | 420 | 435 | 43,700 |
2016/01/07 | 443 | 452 | 435 | 435 | 20,100 |
2016/01/06 | 457 | 457 | 447 | 449 | 5,700 |
2016/01/05 | 459 | 459 | 447 | 450 | 7,800 |
2016/01/04 | 460 | 460 | 448 | 459 | 10,600 |