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 |
---|---|---|---|---|---|
2018/12/28 | 492 | 502 | 491 | 502 | 17,200 |
2018/12/27 | 515 | 515 | 485 | 494 | 31,400 |
2018/12/26 | 472 | 483 | 458 | 465 | 35,500 |
2018/12/25 | 466 | 469 | 445 | 469 | 86,700 |
2018/12/21 | 515 | 515 | 420 | 484 | 439,900 |
2018/12/20 | 545 | 545 | 515 | 520 | 43,400 |
2018/12/19 | 543 | 556 | 530 | 545 | 33,100 |
2018/12/18 | 543 | 552 | 538 | 542 | 28,700 |
2018/12/17 | 582 | 582 | 549 | 552 | 75,300 |
2018/12/14 | 558 | 567 | 550 | 562 | 32,900 |
2018/12/13 | 550 | 567 | 543 | 565 | 44,800 |
2018/12/12 | 545 | 550 | 544 | 549 | 10,400 |
2018/12/11 | 551 | 553 | 540 | 543 | 25,500 |
2018/12/10 | 555 | 558 | 547 | 551 | 20,200 |
2018/12/07 | 563 | 564 | 553 | 564 | 27,300 |
2018/12/06 | 572 | 572 | 545 | 559 | 49,300 |
2018/12/05 | 571 | 573 | 563 | 572 | 32,900 |
2018/12/04 | 574 | 590 | 568 | 581 | 77,900 |
2018/12/03 | 573 | 574 | 566 | 571 | 21,000 |
2018/11/30 | 568 | 571 | 558 | 565 | 30,100 |
2018/11/29 | 572 | 577 | 566 | 568 | 31,000 |
2018/11/28 | 579 | 581 | 569 | 570 | 35,900 |
2018/11/27 | 571 | 586 | 569 | 576 | 45,400 |
2018/11/26 | 565 | 575 | 558 | 571 | 26,500 |
2018/11/22 | 563 | 573 | 556 | 558 | 54,200 |
2018/11/21 | 555 | 560 | 553 | 558 | 20,900 |
2018/11/20 | 548 | 570 | 544 | 560 | 59,900 |
2018/11/19 | 544 | 555 | 541 | 554 | 21,000 |
2018/11/16 | 551 | 553 | 543 | 544 | 30,600 |
2018/11/15 | 558 | 558 | 547 | 552 | 36,700 |
2018/11/14 | 557 | 559 | 550 | 558 | 39,500 |
2018/11/13 | 553 | 562 | 545 | 554 | 106,900 |
2018/11/12 | 560 | 565 | 556 | 563 | 46,800 |
2018/11/09 | 565 | 574 | 556 | 564 | 54,600 |
2018/11/08 | 571 | 579 | 563 | 566 | 42,300 |
2018/11/07 | 563 | 569 | 559 | 561 | 34,700 |
2018/11/06 | 585 | 586 | 553 | 562 | 114,400 |
2018/11/05 | 561 | 585 | 561 | 579 | 100,900 |
2018/11/02 | 557 | 570 | 555 | 565 | 107,200 |
2018/11/01 | 556 | 557 | 547 | 554 | 57,600 |
2018/10/31 | 553 | 564 | 544 | 551 | 123,500 |
2018/10/30 | 586 | 586 | 535 | 549 | 197,600 |
2018/10/29 | 586 | 606 | 520 | 586 | 290,600 |
2018/10/26 | 639 | 651 | 580 | 582 | 112,000 |
2018/10/25 | 650 | 657 | 610 | 645 | 158,900 |
2018/10/24 | 735 | 738 | 675 | 676 | 482,300 |
2018/10/23 | 769 | 769 | 730 | 735 | 81,400 |
2018/10/22 | 728 | 765 | 718 | 760 | 167,700 |
2018/10/19 | 696 | 744 | 686 | 729 | 121,700 |
2018/10/18 | 705 | 712 | 694 | 704 | 58,100 |
2018/10/17 | 715 | 725 | 706 | 712 | 57,700 |
2018/10/16 | 677 | 718 | 673 | 715 | 108,900 |
2018/10/15 | 684 | 688 | 676 | 676 | 38,100 |
2018/10/12 | 674 | 690 | 669 | 690 | 43,000 |
2018/10/11 | 666 | 696 | 665 | 674 | 76,100 |
2018/10/10 | 703 | 719 | 703 | 711 | 15,700 |
2018/10/09 | 710 | 710 | 701 | 709 | 9,700 |
2018/10/05 | 703 | 724 | 696 | 711 | 50,300 |
2018/10/04 | 709 | 715 | 700 | 711 | 15,200 |
2018/10/03 | 710 | 710 | 698 | 708 | 17,600 |
2018/10/02 | 720 | 723 | 710 | 710 | 14,400 |
2018/10/01 | 708 | 720 | 708 | 720 | 16,600 |
2018/09/28 | 717 | 728 | 700 | 705 | 55,600 |
2018/09/27 | 729 | 738 | 711 | 711 | 57,900 |
2018/09/26 | 729 | 731 | 722 | 728 | 20,600 |
2018/09/25 | 720 | 730 | 710 | 728 | 28,700 |
2018/09/21 | 711 | 725 | 703 | 725 | 42,400 |
2018/09/20 | 695 | 715 | 688 | 708 | 57,800 |
2018/09/19 | 699 | 705 | 689 | 689 | 34,200 |
2018/09/18 | 684 | 710 | 684 | 695 | 52,100 |
2018/09/14 | 671 | 683 | 663 | 683 | 32,400 |
2018/09/13 | 672 | 673 | 656 | 671 | 19,700 |
2018/09/12 | 648 | 670 | 644 | 668 | 69,100 |
2018/09/11 | 654 | 654 | 646 | 649 | 9,800 |
2018/09/10 | 654 | 657 | 649 | 654 | 21,500 |
2018/09/07 | 664 | 664 | 648 | 654 | 31,100 |
2018/09/06 | 668 | 670 | 660 | 661 | 15,100 |
2018/09/05 | 670 | 670 | 668 | 668 | 11,700 |
2018/09/04 | 671 | 672 | 669 | 672 | 56,400 |
2018/09/03 | 679 | 679 | 668 | 670 | 30,600 |
2018/08/31 | 681 | 681 | 675 | 676 | 13,500 |
2018/08/30 | 685 | 696 | 685 | 688 | 21,400 |
2018/08/29 | 678 | 685 | 673 | 685 | 15,500 |
2018/08/28 | 690 | 692 | 670 | 673 | 20,000 |
2018/08/27 | 683 | 688 | 673 | 688 | 54,100 |
2018/08/24 | 680 | 685 | 672 | 680 | 13,100 |
2018/08/23 | 673 | 673 | 665 | 670 | 9,100 |
2018/08/22 | 640 | 678 | 639 | 678 | 53,000 |
2018/08/21 | 647 | 649 | 641 | 646 | 14,000 |
2018/08/20 | 655 | 670 | 647 | 647 | 31,600 |
2018/08/17 | 668 | 668 | 654 | 655 | 56,900 |
2018/08/16 | 675 | 675 | 663 | 667 | 11,800 |
2018/08/15 | 675 | 683 | 671 | 671 | 25,900 |
2018/08/14 | 687 | 694 | 682 | 686 | 15,000 |
2018/08/13 | 696 | 699 | 677 | 677 | 38,000 |
2018/08/10 | 705 | 724 | 693 | 696 | 24,200 |
2018/08/09 | 700 | 704 | 693 | 698 | 20,800 |
2018/08/08 | 700 | 728 | 698 | 700 | 55,200 |
2018/08/07 | 695 | 708 | 690 | 701 | 44,100 |
2018/08/06 | 709 | 710 | 691 | 698 | 46,200 |
2018/08/03 | 742 | 745 | 713 | 715 | 69,100 |
2018/08/02 | 762 | 777 | 741 | 741 | 79,100 |
2018/08/01 | 741 | 786 | 739 | 770 | 228,200 |
2018/07/31 | 748 | 767 | 731 | 750 | 310,300 |
2018/07/30 | 760 | 763 | 750 | 763 | 200,100 |
2018/07/27 | 680 | 682 | 652 | 663 | 64,800 |
2018/07/26 | 680 | 690 | 664 | 679 | 92,100 |
2018/07/25 | 730 | 735 | 656 | 663 | 380,800 |
2018/07/24 | 653 | 703 | 646 | 703 | 420,300 |
2018/07/23 | 603 | 603 | 603 | 603 | 24,400 |
2018/07/20 | 505 | 508 | 502 | 503 | 16,600 |
2018/07/19 | 511 | 512 | 507 | 508 | 15,700 |
2018/07/18 | 515 | 528 | 507 | 508 | 22,100 |
2018/07/17 | 529 | 529 | 515 | 515 | 50,100 |
2018/07/13 | 513 | 521 | 510 | 521 | 26,900 |
2018/07/12 | 523 | 523 | 508 | 511 | 28,000 |
2018/07/11 | 528 | 528 | 522 | 523 | 14,400 |
2018/07/10 | 533 | 549 | 521 | 531 | 7,800 |
2018/07/09 | 528 | 529 | 518 | 529 | 11,000 |
2018/07/06 | 537 | 537 | 495 | 528 | 37,900 |
2018/07/05 | 538 | 538 | 522 | 529 | 19,900 |
2018/07/04 | 537 | 545 | 535 | 538 | 13,800 |
2018/07/03 | 548 | 555 | 535 | 537 | 29,000 |
2018/07/02 | 558 | 562 | 546 | 556 | 26,700 |
2018/06/29 | 560 | 570 | 556 | 562 | 15,100 |
2018/06/28 | 575 | 577 | 557 | 562 | 124,000 |
2018/06/27 | 577 | 586 | 573 | 582 | 1,100 |
2018/06/26 | 578 | 589 | 576 | 580 | 10,900 |
2018/06/25 | 582 | 582 | 573 | 574 | 7,000 |
2018/06/22 | 567 | 573 | 562 | 573 | 23,300 |
2018/06/21 | 580 | 582 | 570 | 574 | 10,900 |
2018/06/20 | 591 | 593 | 578 | 583 | 17,800 |
2018/06/19 | 600 | 600 | 590 | 591 | 7,800 |
2018/06/18 | 603 | 603 | 595 | 595 | 8,400 |
2018/06/15 | 615 | 615 | 603 | 603 | 31,400 |
2018/06/14 | 624 | 624 | 619 | 620 | 9,600 |
2018/06/13 | 622 | 624 | 618 | 621 | 5,700 |
2018/06/12 | 616 | 630 | 615 | 621 | 7,500 |
2018/06/11 | 650 | 650 | 611 | 613 | 35,100 |
2018/06/08 | 619 | 630 | 613 | 630 | 26,700 |
2018/06/07 | 608 | 616 | 601 | 607 | 12,800 |
2018/06/06 | 620 | 621 | 598 | 598 | 25,200 |
2018/06/05 | 621 | 637 | 620 | 620 | 23,400 |
2018/06/04 | 637 | 637 | 630 | 630 | 10,200 |
2018/06/01 | 644 | 644 | 635 | 637 | 8,900 |
2018/05/31 | 647 | 650 | 644 | 644 | 5,700 |
2018/05/30 | 656 | 656 | 644 | 644 | 7,100 |
2018/05/29 | 665 | 668 | 657 | 659 | 12,100 |
2018/05/28 | 667 | 674 | 664 | 668 | 4,600 |
2018/05/25 | 670 | 670 | 657 | 667 | 12,700 |
2018/05/24 | 664 | 674 | 664 | 665 | 3,700 |
2018/05/23 | 669 | 670 | 660 | 669 | 18,600 |
2018/05/22 | 672 | 682 | 668 | 673 | 6,100 |
2018/05/21 | 668 | 674 | 668 | 672 | 11,700 |
2018/05/18 | 680 | 685 | 673 | 678 | 9,700 |
2018/05/17 | 690 | 690 | 675 | 680 | 6,100 |
2018/05/16 | 671 | 686 | 671 | 680 | 4,500 |
2018/05/15 | 676 | 677 | 669 | 671 | 21,800 |
2018/05/14 | 686 | 686 | 675 | 678 | 11,400 |
2018/05/11 | 680 | 680 | 673 | 676 | 7,300 |
2018/05/10 | 679 | 681 | 672 | 681 | 3,900 |
2018/05/09 | 680 | 685 | 669 | 670 | 18,900 |
2018/05/08 | 670 | 686 | 665 | 674 | 18,100 |
2018/05/07 | 667 | 667 | 660 | 667 | 6,400 |
2018/05/02 | 652 | 667 | 652 | 657 | 23,800 |
2018/05/01 | 692 | 695 | 652 | 652 | 61,400 |
2018/04/27 | 747 | 759 | 701 | 707 | 93,200 |
2018/04/26 | 757 | 757 | 741 | 747 | 22,700 |
2018/04/25 | 755 | 762 | 748 | 749 | 16,700 |
2018/04/24 | 747 | 770 | 746 | 748 | 9,800 |
2018/04/23 | 759 | 759 | 742 | 745 | 13,100 |
2018/04/20 | 757 | 766 | 748 | 753 | 16,700 |
2018/04/19 | 749 | 763 | 747 | 756 | 10,600 |
2018/04/18 | 746 | 759 | 742 | 747 | 15,700 |
2018/04/17 | 756 | 756 | 739 | 745 | 23,900 |
2018/04/16 | 757 | 768 | 748 | 764 | 28,300 |
2018/04/13 | 756 | 770 | 743 | 768 | 48,500 |
2018/04/12 | 730 | 757 | 730 | 751 | 40,900 |
2018/04/11 | 730 | 730 | 725 | 728 | 12,200 |
2018/04/10 | 719 | 727 | 708 | 727 | 15,200 |
2018/04/09 | 707 | 713 | 700 | 711 | 36,000 |
2018/04/06 | 746 | 746 | 722 | 722 | 34,400 |
2018/04/05 | 738 | 750 | 729 | 746 | 22,400 |
2018/04/04 | 735 | 750 | 710 | 738 | 35,100 |
2018/04/03 | 687 | 722 | 684 | 720 | 25,100 |
2018/04/02 | 680 | 712 | 670 | 702 | 40,800 |
2018/03/30 | 677 | 697 | 667 | 673 | 52,800 |
2018/03/29 | 708 | 714 | 681 | 687 | 36,200 |
2018/03/28 | 716 | 723 | 708 | 709 | 16,900 |
2018/03/27 | 730 | 752 | 715 | 738 | 18,100 |
2018/03/26 | 737 | 737 | 711 | 716 | 37,100 |
2018/03/23 | 743 | 753 | 723 | 745 | 34,900 |
2018/03/22 | 720 | 762 | 720 | 753 | 30,300 |
2018/03/20 | 733 | 733 | 708 | 718 | 34,000 |
2018/03/19 | 769 | 770 | 732 | 737 | 53,200 |
2018/03/16 | 771 | 775 | 760 | 770 | 17,600 |
2018/03/15 | 778 | 789 | 765 | 770 | 34,900 |
2018/03/14 | 778 | 789 | 776 | 784 | 14,700 |
2018/03/13 | 773 | 785 | 769 | 780 | 14,500 |
2018/03/12 | 777 | 777 | 766 | 773 | 16,200 |
2018/03/09 | 782 | 789 | 757 | 762 | 40,900 |
2018/03/08 | 816 | 816 | 775 | 780 | 54,200 |
2018/03/07 | 799 | 816 | 795 | 802 | 9,100 |
2018/03/06 | 793 | 800 | 784 | 799 | 23,800 |
2018/03/05 | 795 | 796 | 780 | 780 | 36,200 |
2018/03/02 | 814 | 820 | 793 | 798 | 53,200 |
2018/03/01 | 823 | 838 | 818 | 829 | 27,300 |
2018/02/28 | 835 | 839 | 829 | 833 | 28,100 |
2018/02/27 | 840 | 844 | 836 | 841 | 7,600 |
2018/02/26 | 843 | 848 | 834 | 841 | 22,800 |
2018/02/23 | 852 | 852 | 838 | 842 | 17,400 |
2018/02/22 | 844 | 852 | 840 | 852 | 7,200 |
2018/02/21 | 854 | 867 | 839 | 844 | 57,500 |
2018/02/20 | 863 | 876 | 840 | 854 | 28,000 |
2018/02/19 | 869 | 882 | 861 | 863 | 20,300 |
2018/02/16 | 858 | 869 | 840 | 864 | 39,200 |
2018/02/15 | 840 | 860 | 840 | 844 | 24,400 |
2018/02/14 | 871 | 871 | 833 | 843 | 61,600 |
2018/02/13 | 845 | 845 | 830 | 841 | 33,800 |
2018/02/09 | 812 | 845 | 806 | 830 | 61,700 |
2018/02/08 | 825 | 853 | 825 | 848 | 21,700 |
2018/02/07 | 850 | 854 | 811 | 822 | 64,200 |
2018/02/06 | 845 | 860 | 786 | 791 | 158,200 |
2018/02/05 | 917 | 934 | 901 | 920 | 42,600 |
2018/02/02 | 980 | 980 | 946 | 947 | 38,600 |
2018/02/01 | 953 | 980 | 936 | 980 | 93,900 |
2018/01/31 | 936 | 958 | 915 | 953 | 134,000 |
2018/01/30 | 995 | 1,010 | 951 | 977 | 593,600 |
2018/01/29 | 930 | 935 | 845 | 860 | 257,800 |
2018/01/26 | 936 | 936 | 913 | 920 | 46,700 |
2018/01/25 | 952 | 966 | 936 | 938 | 32,400 |
2018/01/24 | 983 | 993 | 971 | 975 | 32,800 |
2018/01/23 | 1,000 | 1,005 | 978 | 982 | 43,100 |
2018/01/22 | 1,000 | 1,003 | 970 | 1,000 | 42,300 |
2018/01/19 | 968 | 1,006 | 953 | 992 | 101,900 |
2018/01/18 | 920 | 995 | 915 | 973 | 110,800 |
2018/01/17 | 921 | 926 | 895 | 896 | 16,100 |
2018/01/16 | 897 | 921 | 895 | 910 | 27,600 |
2018/01/15 | 911 | 912 | 890 | 895 | 37,600 |
2018/01/12 | 888 | 923 | 877 | 914 | 78,700 |
2018/01/11 | 877 | 889 | 860 | 880 | 32,600 |
2018/01/10 | 896 | 908 | 876 | 877 | 69,100 |
2018/01/09 | 881 | 895 | 872 | 884 | 44,900 |
2018/01/05 | 856 | 879 | 855 | 855 | 24,300 |
2018/01/04 | 860 | 870 | 845 | 845 | 21,700 |