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 |
---|---|---|---|---|---|
2017/12/29 | 857 | 863 | 850 | 850 | 18,400 |
2017/12/28 | 856 | 874 | 855 | 857 | 43,500 |
2017/12/27 | 872 | 885 | 853 | 864 | 30,500 |
2017/12/26 | 883 | 899 | 862 | 881 | 20,600 |
2017/12/25 | 890 | 899 | 882 | 890 | 12,400 |
2017/12/22 | 902 | 902 | 879 | 879 | 13,700 |
2017/12/21 | 900 | 918 | 899 | 900 | 13,800 |
2017/12/20 | 920 | 929 | 903 | 909 | 27,500 |
2017/12/19 | 890 | 916 | 885 | 916 | 36,000 |
2017/12/18 | 875 | 890 | 869 | 888 | 22,800 |
2017/12/15 | 888 | 904 | 860 | 867 | 59,600 |
2017/12/14 | 884 | 904 | 882 | 901 | 28,100 |
2017/12/13 | 889 | 912 | 875 | 884 | 59,100 |
2017/12/12 | 859 | 880 | 844 | 874 | 39,400 |
2017/12/11 | 842 | 860 | 842 | 860 | 30,100 |
2017/12/08 | 840 | 840 | 830 | 840 | 23,500 |
2017/12/07 | 829 | 838 | 825 | 836 | 25,500 |
2017/12/06 | 834 | 834 | 821 | 832 | 30,100 |
2017/12/05 | 825 | 839 | 821 | 832 | 23,000 |
2017/12/04 | 820 | 839 | 820 | 831 | 30,400 |
2017/12/01 | 826 | 828 | 811 | 828 | 19,500 |
2017/11/30 | 826 | 829 | 815 | 826 | 17,700 |
2017/11/29 | 815 | 827 | 811 | 815 | 40,900 |
2017/11/28 | 848 | 848 | 802 | 805 | 37,500 |
2017/11/27 | 846 | 865 | 845 | 852 | 41,400 |
2017/11/24 | 834 | 850 | 822 | 850 | 35,100 |
2017/11/22 | 830 | 845 | 801 | 838 | 79,900 |
2017/11/21 | 800 | 830 | 800 | 830 | 77,300 |
2017/11/20 | 764 | 808 | 764 | 799 | 76,700 |
2017/11/17 | 780 | 786 | 772 | 773 | 25,800 |
2017/11/16 | 780 | 792 | 777 | 780 | 29,100 |
2017/11/15 | 795 | 800 | 776 | 785 | 55,000 |
2017/11/14 | 804 | 815 | 789 | 800 | 80,900 |
2017/11/13 | 772 | 810 | 772 | 798 | 68,500 |
2017/11/10 | 774 | 788 | 772 | 772 | 55,500 |
2017/11/09 | 805 | 819 | 787 | 789 | 92,800 |
2017/11/08 | 800 | 805 | 795 | 800 | 65,600 |
2017/11/07 | 791 | 807 | 790 | 795 | 69,100 |
2017/11/06 | 779 | 813 | 779 | 805 | 165,100 |
2017/11/02 | 805 | 807 | 770 | 773 | 144,900 |
2017/11/01 | 796 | 808 | 770 | 804 | 102,100 |
2017/10/31 | 810 | 830 | 792 | 805 | 251,600 |
2017/10/30 | 750 | 772 | 750 | 769 | 77,200 |
2017/10/27 | 720 | 749 | 720 | 735 | 41,800 |
2017/10/26 | 710 | 729 | 706 | 720 | 85,000 |
2017/10/25 | 779 | 781 | 702 | 702 | 249,600 |
2017/10/24 | 790 | 810 | 784 | 794 | 68,000 |
2017/10/23 | 803 | 815 | 785 | 785 | 103,700 |
2017/10/20 | 791 | 828 | 777 | 817 | 120,700 |
2017/10/19 | 784 | 805 | 744 | 791 | 128,500 |
2017/10/18 | 770 | 800 | 768 | 771 | 145,100 |
2017/10/17 | 728 | 777 | 728 | 768 | 146,000 |
2017/10/16 | 745 | 746 | 720 | 721 | 104,600 |
2017/10/13 | 731 | 756 | 719 | 750 | 93,500 |
2017/10/12 | 700 | 750 | 694 | 746 | 215,200 |
2017/10/11 | 696 | 708 | 682 | 684 | 66,600 |
2017/10/10 | 651 | 709 | 645 | 709 | 190,300 |
2017/10/06 | 645 | 693 | 645 | 670 | 178,900 |
2017/10/05 | 625 | 645 | 625 | 642 | 28,800 |
2017/10/04 | 625 | 648 | 609 | 625 | 70,200 |
2017/10/03 | 635 | 642 | 620 | 620 | 66,300 |
2017/10/02 | 602 | 641 | 602 | 625 | 131,400 |
2017/09/29 | 630 | 631 | 593 | 602 | 116,300 |
2017/09/28 | 613 | 630 | 610 | 620 | 103,500 |
2017/09/27 | 626 | 642 | 607 | 611 | 105,600 |
2017/09/26 | 630 | 660 | 626 | 650 | 155,400 |
2017/09/25 | 598 | 635 | 590 | 620 | 169,900 |
2017/09/22 | 582 | 594 | 578 | 593 | 124,300 |
2017/09/21 | 580 | 585 | 575 | 581 | 338,500 |
2017/09/20 | 555 | 589 | 555 | 580 | 191,300 |
2017/09/19 | 538 | 556 | 531 | 545 | 197,300 |
2017/09/15 | 498 | 544 | 498 | 528 | 294,700 |
2017/09/14 | 475 | 487 | 458 | 474 | 67,500 |
2017/09/13 | 457 | 463 | 457 | 463 | 13,800 |
2017/09/12 | 455 | 458 | 455 | 458 | 8,800 |
2017/09/11 | 455 | 455 | 450 | 453 | 10,700 |
2017/09/08 | 444 | 452 | 442 | 449 | 23,000 |
2017/09/07 | 441 | 446 | 439 | 444 | 18,900 |
2017/09/06 | 438 | 447 | 435 | 441 | 26,300 |
2017/09/05 | 446 | 452 | 442 | 443 | 17,400 |
2017/09/04 | 449 | 450 | 446 | 448 | 6,700 |
2017/09/01 | 454 | 454 | 448 | 451 | 17,500 |
2017/08/31 | 455 | 456 | 445 | 454 | 34,600 |
2017/08/30 | 451 | 456 | 445 | 455 | 39,800 |
2017/08/29 | 451 | 451 | 445 | 451 | 26,300 |
2017/08/28 | 458 | 458 | 452 | 452 | 5,200 |
2017/08/25 | 455 | 455 | 449 | 455 | 10,700 |
2017/08/24 | 452 | 454 | 450 | 453 | 17,700 |
2017/08/23 | 461 | 461 | 451 | 451 | 10,700 |
2017/08/22 | 464 | 466 | 458 | 461 | 11,800 |
2017/08/21 | 465 | 471 | 457 | 471 | 32,200 |
2017/08/18 | 467 | 474 | 464 | 467 | 24,800 |
2017/08/17 | 460 | 468 | 452 | 463 | 31,500 |
2017/08/16 | 469 | 469 | 454 | 460 | 30,300 |
2017/08/15 | 471 | 472 | 459 | 469 | 47,200 |
2017/08/14 | 468 | 470 | 463 | 470 | 36,600 |
2017/08/10 | 480 | 484 | 473 | 476 | 58,500 |
2017/08/09 | 465 | 484 | 460 | 480 | 170,800 |
2017/08/08 | 451 | 463 | 451 | 460 | 87,800 |
2017/08/07 | 446 | 450 | 443 | 449 | 18,700 |
2017/08/04 | 445 | 452 | 441 | 446 | 65,400 |
2017/08/03 | 450 | 450 | 432 | 437 | 36,000 |
2017/08/02 | 440 | 450 | 440 | 450 | 39,600 |
2017/08/01 | 444 | 444 | 431 | 436 | 40,500 |
2017/07/31 | 443 | 444 | 432 | 441 | 66,000 |
2017/07/28 | 445 | 469 | 440 | 440 | 287,200 |
2017/07/27 | 420 | 429 | 420 | 429 | 46,500 |
2017/07/26 | 419 | 419 | 416 | 419 | 7,600 |
2017/07/25 | 418 | 419 | 417 | 419 | 23,600 |
2017/07/24 | 416 | 417 | 413 | 414 | 18,100 |
2017/07/21 | 414 | 416 | 413 | 416 | 5,800 |
2017/07/20 | 415 | 415 | 411 | 412 | 4,400 |
2017/07/19 | 414 | 414 | 411 | 411 | 13,000 |
2017/07/18 | 417 | 417 | 409 | 411 | 76,900 |
2017/07/14 | 406 | 413 | 406 | 412 | 37,000 |
2017/07/13 | 407 | 409 | 405 | 407 | 15,200 |
2017/07/12 | 406 | 409 | 405 | 407 | 12,500 |
2017/07/11 | 408 | 408 | 404 | 408 | 30,300 |
2017/07/10 | 407 | 408 | 405 | 408 | 9,300 |
2017/07/07 | 408 | 408 | 401 | 405 | 72,100 |
2017/07/06 | 408 | 410 | 407 | 410 | 17,300 |
2017/07/05 | 406 | 409 | 406 | 408 | 7,700 |
2017/07/04 | 409 | 413 | 405 | 405 | 34,700 |
2017/07/03 | 407 | 411 | 405 | 409 | 11,900 |
2017/06/30 | 406 | 409 | 404 | 406 | 18,200 |
2017/06/29 | 411 | 411 | 406 | 407 | 9,400 |
2017/06/28 | 407 | 415 | 406 | 410 | 25,600 |
2017/06/27 | 402 | 410 | 402 | 410 | 26,800 |
2017/06/26 | 405 | 406 | 400 | 404 | 11,200 |
2017/06/23 | 403 | 404 | 400 | 404 | 10,500 |
2017/06/22 | 402 | 402 | 398 | 402 | 8,900 |
2017/06/21 | 400 | 402 | 399 | 402 | 11,800 |
2017/06/20 | 399 | 401 | 399 | 401 | 10,300 |
2017/06/19 | 398 | 400 | 396 | 400 | 7,700 |
2017/06/16 | 395 | 400 | 395 | 400 | 17,500 |
2017/06/15 | 399 | 403 | 395 | 396 | 51,200 |
2017/06/14 | 402 | 404 | 399 | 403 | 29,100 |
2017/06/13 | 400 | 401 | 397 | 400 | 21,700 |
2017/06/12 | 401 | 401 | 399 | 400 | 14,400 |
2017/06/09 | 399 | 399 | 396 | 399 | 7,800 |
2017/06/08 | 394 | 400 | 393 | 399 | 32,600 |
2017/06/07 | 395 | 395 | 393 | 394 | 7,700 |
2017/06/06 | 395 | 397 | 392 | 395 | 24,100 |
2017/06/05 | 394 | 396 | 393 | 393 | 19,100 |
2017/06/02 | 392 | 394 | 390 | 393 | 29,400 |
2017/06/01 | 392 | 394 | 391 | 392 | 7,600 |
2017/05/31 | 394 | 395 | 392 | 392 | 16,200 |
2017/05/30 | 395 | 395 | 391 | 395 | 59,800 |
2017/05/29 | 395 | 399 | 393 | 395 | 28,200 |
2017/05/26 | 404 | 404 | 395 | 398 | 26,500 |
2017/05/25 | 405 | 405 | 401 | 403 | 8,200 |
2017/05/24 | 399 | 402 | 397 | 399 | 10,000 |
2017/05/23 | 399 | 410 | 395 | 399 | 27,700 |
2017/05/22 | 399 | 401 | 398 | 399 | 6,800 |
2017/05/19 | 398 | 398 | 395 | 398 | 6,400 |
2017/05/18 | 397 | 397 | 390 | 394 | 9,700 |
2017/05/17 | 398 | 398 | 397 | 398 | 4,300 |
2017/05/16 | 403 | 405 | 397 | 398 | 21,400 |
2017/05/15 | 396 | 402 | 393 | 400 | 28,000 |
2017/05/12 | 400 | 400 | 398 | 400 | 16,100 |
2017/05/11 | 399 | 403 | 398 | 399 | 4,100 |
2017/05/10 | 398 | 403 | 398 | 400 | 21,900 |
2017/05/09 | 405 | 406 | 397 | 398 | 20,200 |
2017/05/08 | 399 | 404 | 396 | 404 | 45,300 |
2017/05/02 | 395 | 400 | 389 | 390 | 41,100 |
2017/05/01 | 390 | 391 | 385 | 388 | 22,200 |
2017/04/28 | 407 | 413 | 389 | 390 | 77,100 |
2017/04/27 | 403 | 406 | 403 | 404 | 5,400 |
2017/04/26 | 405 | 409 | 402 | 407 | 15,400 |
2017/04/25 | 405 | 405 | 398 | 402 | 8,800 |
2017/04/24 | 396 | 400 | 395 | 399 | 19,200 |
2017/04/21 | 397 | 400 | 393 | 396 | 12,300 |
2017/04/20 | 399 | 402 | 395 | 396 | 10,800 |
2017/04/19 | 395 | 398 | 395 | 397 | 5,400 |
2017/04/18 | 399 | 401 | 393 | 394 | 28,300 |
2017/04/17 | 397 | 397 | 393 | 395 | 17,100 |
2017/04/14 | 397 | 397 | 390 | 394 | 20,900 |
2017/04/13 | 398 | 399 | 391 | 392 | 22,900 |
2017/04/12 | 394 | 394 | 390 | 392 | 17,200 |
2017/04/11 | 393 | 395 | 393 | 395 | 7,400 |
2017/04/10 | 397 | 397 | 387 | 394 | 28,200 |
2017/04/07 | 391 | 395 | 390 | 393 | 8,600 |
2017/04/06 | 398 | 398 | 389 | 393 | 38,400 |
2017/04/05 | 400 | 402 | 397 | 397 | 24,800 |
2017/04/04 | 406 | 406 | 401 | 402 | 15,700 |
2017/04/03 | 404 | 409 | 402 | 405 | 34,100 |
2017/03/31 | 408 | 409 | 406 | 408 | 11,000 |
2017/03/30 | 415 | 419 | 404 | 407 | 35,500 |
2017/03/29 | 417 | 431 | 417 | 418 | 19,900 |
2017/03/28 | 420 | 426 | 420 | 421 | 19,600 |
2017/03/27 | 416 | 422 | 416 | 422 | 16,600 |
2017/03/24 | 415 | 423 | 414 | 417 | 34,300 |
2017/03/23 | 415 | 417 | 410 | 415 | 25,500 |
2017/03/22 | 410 | 420 | 410 | 418 | 35,700 |
2017/03/21 | 415 | 426 | 412 | 418 | 19,600 |
2017/03/17 | 411 | 416 | 409 | 412 | 22,700 |
2017/03/16 | 413 | 421 | 413 | 413 | 20,500 |
2017/03/15 | 423 | 423 | 415 | 415 | 51,700 |
2017/03/14 | 434 | 434 | 418 | 428 | 42,400 |
2017/03/13 | 434 | 439 | 433 | 434 | 17,700 |
2017/03/10 | 441 | 446 | 434 | 439 | 17,900 |
2017/03/09 | 440 | 449 | 432 | 442 | 62,100 |
2017/03/08 | 418 | 440 | 418 | 430 | 39,400 |
2017/03/07 | 414 | 425 | 413 | 422 | 37,300 |
2017/03/06 | 413 | 421 | 413 | 418 | 28,500 |
2017/03/03 | 410 | 415 | 405 | 413 | 47,800 |
2017/03/02 | 414 | 420 | 413 | 414 | 21,600 |
2017/03/01 | 413 | 416 | 413 | 414 | 5,400 |
2017/02/28 | 412 | 415 | 409 | 413 | 12,800 |
2017/02/27 | 413 | 415 | 412 | 415 | 28,300 |
2017/02/24 | 419 | 423 | 418 | 420 | 15,200 |
2017/02/23 | 419 | 421 | 419 | 419 | 16,700 |
2017/02/22 | 422 | 422 | 418 | 419 | 21,300 |
2017/02/21 | 423 | 425 | 418 | 422 | 33,800 |
2017/02/20 | 415 | 427 | 415 | 423 | 83,900 |
2017/02/17 | 400 | 412 | 400 | 407 | 31,400 |
2017/02/16 | 400 | 401 | 399 | 399 | 10,000 |
2017/02/15 | 402 | 402 | 398 | 399 | 19,800 |
2017/02/14 | 400 | 401 | 397 | 398 | 21,300 |
2017/02/13 | 400 | 400 | 398 | 399 | 17,800 |
2017/02/10 | 398 | 403 | 396 | 398 | 33,200 |
2017/02/09 | 400 | 402 | 396 | 396 | 12,700 |
2017/02/08 | 395 | 402 | 390 | 395 | 31,000 |
2017/02/07 | 399 | 404 | 395 | 395 | 23,300 |
2017/02/06 | 399 | 407 | 393 | 399 | 62,100 |
2017/02/03 | 388 | 389 | 386 | 386 | 24,400 |
2017/02/02 | 386 | 388 | 386 | 386 | 5,700 |
2017/02/01 | 386 | 388 | 386 | 386 | 20,800 |
2017/01/31 | 386 | 392 | 385 | 387 | 31,900 |
2017/01/30 | 382 | 390 | 382 | 387 | 37,800 |
2017/01/27 | 381 | 385 | 381 | 382 | 22,800 |
2017/01/26 | 379 | 383 | 379 | 380 | 18,500 |
2017/01/25 | 380 | 382 | 375 | 377 | 64,500 |
2017/01/24 | 380 | 381 | 375 | 379 | 25,800 |
2017/01/23 | 385 | 385 | 379 | 382 | 27,400 |
2017/01/20 | 385 | 389 | 384 | 386 | 18,200 |
2017/01/19 | 383 | 388 | 382 | 385 | 36,900 |
2017/01/18 | 383 | 386 | 382 | 386 | 14,600 |
2017/01/17 | 384 | 389 | 383 | 384 | 23,600 |
2017/01/16 | 384 | 392 | 384 | 386 | 48,500 |
2017/01/13 | 385 | 386 | 383 | 386 | 23,600 |
2017/01/12 | 385 | 386 | 383 | 384 | 26,000 |
2017/01/11 | 381 | 385 | 380 | 383 | 15,900 |
2017/01/10 | 383 | 385 | 380 | 382 | 11,600 |
2017/01/06 | 381 | 383 | 380 | 383 | 7,400 |
2017/01/05 | 384 | 384 | 374 | 383 | 20,300 |
2017/01/04 | 377 | 384 | 377 | 384 | 35,500 |