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 |
---|---|---|---|---|---|
2020/12/30 | 409 | 410 | 406 | 408 | 10,500 |
2020/12/29 | 408 | 410 | 407 | 410 | 4,900 |
2020/12/28 | 410 | 411 | 404 | 407 | 17,100 |
2020/12/25 | 410 | 412 | 410 | 411 | 9,700 |
2020/12/24 | 411 | 412 | 409 | 412 | 3,600 |
2020/12/23 | 408 | 411 | 405 | 411 | 14,300 |
2020/12/22 | 408 | 412 | 407 | 412 | 27,000 |
2020/12/21 | 407 | 408 | 405 | 406 | 6,500 |
2020/12/18 | 410 | 410 | 401 | 407 | 14,900 |
2020/12/17 | 408 | 410 | 404 | 410 | 17,800 |
2020/12/16 | 408 | 415 | 407 | 407 | 13,200 |
2020/12/15 | 417 | 424 | 409 | 411 | 43,700 |
2020/12/14 | 422 | 425 | 419 | 425 | 29,800 |
2020/12/11 | 412 | 420 | 401 | 420 | 34,700 |
2020/12/10 | 407 | 412 | 405 | 410 | 31,800 |
2020/12/09 | 400 | 409 | 400 | 409 | 32,900 |
2020/12/08 | 396 | 401 | 396 | 401 | 13,800 |
2020/12/07 | 402 | 404 | 396 | 402 | 45,900 |
2020/12/04 | 400 | 407 | 398 | 402 | 62,600 |
2020/12/03 | 394 | 400 | 391 | 394 | 29,000 |
2020/12/02 | 391 | 391 | 385 | 389 | 12,700 |
2020/12/01 | 391 | 395 | 386 | 394 | 18,300 |
2020/11/30 | 395 | 429 | 390 | 394 | 166,600 |
2020/11/27 | 379 | 385 | 378 | 385 | 9,900 |
2020/11/26 | 385 | 385 | 379 | 379 | 3,900 |
2020/11/25 | 387 | 387 | 380 | 381 | 9,500 |
2020/11/24 | 378 | 382 | 376 | 382 | 6,600 |
2020/11/20 | 376 | 378 | 372 | 374 | 14,400 |
2020/11/19 | 376 | 380 | 376 | 376 | 1,800 |
2020/11/18 | 378 | 378 | 375 | 378 | 1,600 |
2020/11/17 | 380 | 380 | 376 | 378 | 7,100 |
2020/11/16 | 380 | 385 | 379 | 379 | 50,300 |
2020/11/13 | 393 | 393 | 379 | 384 | 17,900 |
2020/11/12 | 391 | 394 | 381 | 385 | 15,800 |
2020/11/11 | 396 | 396 | 393 | 394 | 5,600 |
2020/11/10 | 384 | 390 | 383 | 389 | 12,300 |
2020/11/09 | 383 | 386 | 381 | 383 | 5,300 |
2020/11/06 | 375 | 383 | 373 | 382 | 9,900 |
2020/11/05 | 374 | 380 | 373 | 373 | 3,400 |
2020/11/04 | 380 | 380 | 371 | 373 | 5,300 |
2020/11/02 | 385 | 388 | 371 | 373 | 20,000 |
2020/10/30 | 386 | 397 | 384 | 384 | 6,700 |
2020/10/29 | 386 | 396 | 385 | 388 | 7,500 |
2020/10/28 | 391 | 394 | 385 | 385 | 6,000 |
2020/10/27 | 398 | 400 | 390 | 390 | 8,200 |
2020/10/26 | 410 | 410 | 396 | 400 | 8,000 |
2020/10/23 | 404 | 407 | 401 | 405 | 7,800 |
2020/10/22 | 403 | 404 | 397 | 401 | 7,600 |
2020/10/21 | 404 | 408 | 403 | 404 | 5,300 |
2020/10/20 | 405 | 410 | 405 | 406 | 3,300 |
2020/10/19 | 404 | 409 | 404 | 406 | 5,500 |
2020/10/16 | 408 | 409 | 404 | 405 | 8,800 |
2020/10/15 | 415 | 418 | 409 | 409 | 24,100 |
2020/10/14 | 415 | 419 | 411 | 419 | 30,900 |
2020/10/13 | 411 | 413 | 408 | 412 | 4,800 |
2020/10/12 | 410 | 412 | 408 | 411 | 10,700 |
2020/10/09 | 408 | 412 | 408 | 410 | 6,500 |
2020/10/08 | 408 | 412 | 407 | 408 | 6,400 |
2020/10/07 | 410 | 413 | 409 | 410 | 4,500 |
2020/10/06 | 407 | 410 | 407 | 410 | 1,600 |
2020/10/05 | 406 | 411 | 406 | 408 | 2,300 |
2020/10/02 | 411 | 411 | 404 | 406 | 7,400 |
2020/09/30 | 409 | 409 | 405 | 407 | 3,600 |
2020/09/29 | 410 | 410 | 404 | 407 | 3,800 |
2020/09/28 | 412 | 412 | 402 | 410 | 9,400 |
2020/09/25 | 421 | 421 | 407 | 414 | 11,500 |
2020/09/24 | 419 | 419 | 412 | 416 | 4,200 |
2020/09/23 | 416 | 419 | 405 | 414 | 8,000 |
2020/09/18 | 418 | 418 | 414 | 417 | 3,600 |
2020/09/17 | 420 | 420 | 411 | 411 | 8,700 |
2020/09/16 | 411 | 415 | 409 | 411 | 3,600 |
2020/09/15 | 416 | 416 | 410 | 413 | 20,500 |
2020/09/14 | 421 | 421 | 408 | 414 | 17,000 |
2020/09/11 | 409 | 417 | 407 | 414 | 4,400 |
2020/09/10 | 414 | 416 | 406 | 409 | 9,200 |
2020/09/09 | 406 | 416 | 405 | 409 | 8,800 |
2020/09/08 | 415 | 420 | 408 | 412 | 16,700 |
2020/09/07 | 417 | 426 | 409 | 414 | 36,900 |
2020/09/04 | 432 | 446 | 419 | 425 | 52,900 |
2020/09/03 | 430 | 430 | 415 | 426 | 13,500 |
2020/09/02 | 432 | 435 | 425 | 430 | 25,500 |
2020/09/01 | 418 | 439 | 418 | 429 | 17,000 |
2020/08/31 | 421 | 421 | 416 | 417 | 4,200 |
2020/08/28 | 420 | 422 | 418 | 421 | 5,300 |
2020/08/27 | 416 | 420 | 416 | 419 | 3,300 |
2020/08/26 | 423 | 423 | 416 | 418 | 3,500 |
2020/08/25 | 424 | 424 | 417 | 418 | 7,500 |
2020/08/24 | 420 | 424 | 420 | 423 | 2,800 |
2020/08/21 | 418 | 424 | 417 | 420 | 4,800 |
2020/08/20 | 435 | 435 | 417 | 418 | 4,500 |
2020/08/19 | 434 | 434 | 415 | 419 | 16,600 |
2020/08/18 | 440 | 441 | 421 | 426 | 41,700 |
2020/08/17 | 415 | 420 | 414 | 416 | 24,300 |
2020/08/14 | 412 | 415 | 406 | 415 | 13,100 |
2020/08/13 | 410 | 412 | 400 | 406 | 7,400 |
2020/08/12 | 414 | 414 | 399 | 403 | 5,700 |
2020/08/11 | 387 | 396 | 386 | 395 | 6,600 |
2020/08/07 | 392 | 392 | 388 | 389 | 1,800 |
2020/08/06 | 388 | 390 | 387 | 387 | 4,300 |
2020/08/05 | 383 | 391 | 383 | 388 | 6,900 |
2020/08/04 | 386 | 392 | 384 | 384 | 4,300 |
2020/08/03 | 385 | 395 | 382 | 386 | 7,500 |
2020/07/31 | 384 | 410 | 383 | 393 | 17,300 |
2020/07/30 | 385 | 395 | 383 | 385 | 29,000 |
2020/07/29 | 415 | 422 | 415 | 417 | 34,800 |
2020/07/28 | 410 | 415 | 410 | 414 | 17,600 |
2020/07/27 | 409 | 409 | 408 | 409 | 8,900 |
2020/07/22 | 405 | 407 | 402 | 407 | 21,400 |
2020/07/21 | 401 | 404 | 400 | 404 | 4,000 |
2020/07/20 | 403 | 405 | 399 | 400 | 7,400 |
2020/07/17 | 403 | 403 | 399 | 402 | 4,100 |
2020/07/16 | 401 | 402 | 397 | 399 | 2,800 |
2020/07/15 | 401 | 401 | 397 | 399 | 45,900 |
2020/07/14 | 399 | 399 | 393 | 399 | 20,200 |
2020/07/13 | 391 | 396 | 390 | 394 | 8,000 |
2020/07/10 | 390 | 392 | 386 | 391 | 8,500 |
2020/07/09 | 394 | 394 | 385 | 388 | 14,400 |
2020/07/08 | 400 | 400 | 387 | 391 | 13,300 |
2020/07/07 | 404 | 404 | 394 | 398 | 15,700 |
2020/07/06 | 389 | 398 | 389 | 398 | 11,500 |
2020/07/03 | 389 | 390 | 388 | 389 | 7,700 |
2020/07/02 | 398 | 398 | 391 | 393 | 6,600 |
2020/07/01 | 389 | 398 | 389 | 395 | 4,900 |
2020/06/30 | 395 | 400 | 389 | 389 | 12,900 |
2020/06/29 | 393 | 393 | 386 | 393 | 4,000 |
2020/06/26 | 400 | 400 | 388 | 394 | 8,500 |
2020/06/25 | 398 | 401 | 388 | 398 | 23,000 |
2020/06/24 | 402 | 402 | 397 | 402 | 4,500 |
2020/06/23 | 400 | 401 | 397 | 400 | 7,800 |
2020/06/22 | 410 | 411 | 396 | 397 | 20,100 |
2020/06/19 | 400 | 404 | 390 | 404 | 14,000 |
2020/06/18 | 400 | 400 | 384 | 389 | 11,700 |
2020/06/17 | 394 | 399 | 390 | 392 | 8,000 |
2020/06/16 | 391 | 405 | 391 | 393 | 20,900 |
2020/06/15 | 397 | 446 | 382 | 391 | 149,100 |
2020/06/12 | 370 | 378 | 369 | 378 | 17,400 |
2020/06/11 | 385 | 385 | 370 | 380 | 16,800 |
2020/06/10 | 379 | 386 | 379 | 385 | 21,600 |
2020/06/09 | 378 | 380 | 375 | 380 | 15,600 |
2020/06/08 | 373 | 375 | 369 | 375 | 10,500 |
2020/06/05 | 372 | 376 | 367 | 367 | 12,100 |
2020/06/04 | 370 | 375 | 362 | 368 | 16,200 |
2020/06/03 | 370 | 372 | 366 | 366 | 7,000 |
2020/06/02 | 365 | 374 | 365 | 368 | 18,800 |
2020/06/01 | 365 | 369 | 359 | 367 | 21,500 |
2020/05/29 | 368 | 368 | 364 | 368 | 11,100 |
2020/05/28 | 362 | 367 | 361 | 365 | 27,400 |
2020/05/27 | 355 | 365 | 350 | 362 | 44,300 |
2020/05/26 | 355 | 355 | 352 | 353 | 14,400 |
2020/05/25 | 351 | 354 | 348 | 354 | 18,100 |
2020/05/22 | 348 | 349 | 345 | 348 | 7,000 |
2020/05/21 | 348 | 348 | 344 | 348 | 6,700 |
2020/05/20 | 343 | 347 | 343 | 347 | 6,800 |
2020/05/19 | 340 | 346 | 340 | 342 | 24,600 |
2020/05/18 | 341 | 350 | 337 | 338 | 26,800 |
2020/05/15 | 346 | 352 | 338 | 338 | 30,700 |
2020/05/14 | 353 | 353 | 341 | 345 | 17,200 |
2020/05/13 | 351 | 351 | 346 | 349 | 7,200 |
2020/05/12 | 358 | 359 | 349 | 351 | 20,500 |
2020/05/11 | 345 | 357 | 345 | 355 | 24,200 |
2020/05/08 | 339 | 343 | 338 | 340 | 10,900 |
2020/05/07 | 348 | 350 | 333 | 337 | 30,000 |
2020/05/01 | 345 | 345 | 334 | 340 | 22,900 |
2020/04/30 | 361 | 364 | 337 | 342 | 89,800 |
2020/04/28 | 355 | 411 | 355 | 365 | 494,800 |
2020/04/27 | 331 | 331 | 324 | 331 | 12,400 |
2020/04/24 | 332 | 332 | 325 | 325 | 10,100 |
2020/04/23 | 332 | 332 | 317 | 325 | 6,600 |
2020/04/22 | 315 | 324 | 314 | 324 | 13,900 |
2020/04/21 | 315 | 318 | 312 | 315 | 11,700 |
2020/04/20 | 317 | 317 | 312 | 313 | 3,800 |
2020/04/17 | 319 | 319 | 311 | 312 | 13,000 |
2020/04/16 | 318 | 318 | 311 | 313 | 6,100 |
2020/04/15 | 318 | 318 | 310 | 310 | 18,100 |
2020/04/14 | 314 | 314 | 308 | 314 | 11,000 |
2020/04/13 | 316 | 316 | 307 | 307 | 6,200 |
2020/04/10 | 315 | 321 | 313 | 316 | 10,800 |
2020/04/09 | 312 | 313 | 307 | 312 | 9,400 |
2020/04/08 | 306 | 310 | 301 | 309 | 10,300 |
2020/04/07 | 302 | 305 | 299 | 305 | 5,100 |
2020/04/06 | 290 | 296 | 288 | 295 | 10,100 |
2020/04/03 | 295 | 297 | 292 | 292 | 3,200 |
2020/04/02 | 298 | 298 | 288 | 295 | 14,100 |
2020/04/01 | 311 | 311 | 295 | 298 | 13,400 |
2020/03/31 | 306 | 312 | 302 | 303 | 9,000 |
2020/03/30 | 309 | 309 | 301 | 302 | 10,900 |
2020/03/27 | 327 | 331 | 317 | 318 | 13,100 |
2020/03/26 | 334 | 334 | 320 | 326 | 8,800 |
2020/03/25 | 334 | 334 | 315 | 328 | 11,700 |
2020/03/24 | 308 | 316 | 308 | 315 | 11,000 |
2020/03/23 | 326 | 326 | 303 | 303 | 10,100 |
2020/03/19 | 316 | 332 | 313 | 313 | 8,600 |
2020/03/18 | 308 | 325 | 303 | 313 | 5,500 |
2020/03/17 | 297 | 303 | 296 | 300 | 16,600 |
2020/03/16 | 305 | 305 | 289 | 297 | 29,300 |
2020/03/13 | 269 | 299 | 264 | 290 | 159,600 |
2020/03/12 | 338 | 338 | 328 | 333 | 17,400 |
2020/03/11 | 353 | 360 | 344 | 344 | 20,200 |
2020/03/10 | 359 | 364 | 330 | 353 | 60,200 |
2020/03/09 | 400 | 400 | 370 | 374 | 14,500 |
2020/03/06 | 409 | 409 | 400 | 400 | 1,900 |
2020/03/05 | 413 | 413 | 402 | 402 | 3,600 |
2020/03/04 | 399 | 410 | 399 | 410 | 5,700 |
2020/03/03 | 416 | 421 | 406 | 407 | 15,500 |
2020/03/02 | 419 | 422 | 397 | 416 | 61,300 |
2020/02/28 | 449 | 450 | 416 | 427 | 15,200 |
2020/02/27 | 472 | 472 | 446 | 464 | 12,700 |
2020/02/26 | 483 | 483 | 468 | 468 | 4,700 |
2020/02/25 | 480 | 480 | 468 | 477 | 10,400 |
2020/02/21 | 475 | 490 | 471 | 490 | 12,600 |
2020/02/20 | 487 | 492 | 487 | 491 | 2,000 |
2020/02/19 | 487 | 489 | 486 | 486 | 1,600 |
2020/02/18 | 490 | 493 | 487 | 490 | 1,900 |
2020/02/17 | 495 | 499 | 492 | 493 | 15,000 |
2020/02/14 | 496 | 496 | 493 | 495 | 7,300 |
2020/02/13 | 494 | 497 | 493 | 495 | 4,700 |
2020/02/12 | 494 | 495 | 493 | 495 | 1,000 |
2020/02/10 | 496 | 496 | 492 | 495 | 4,300 |
2020/02/07 | 493 | 495 | 493 | 495 | 2,900 |
2020/02/06 | 493 | 496 | 489 | 496 | 6,900 |
2020/02/05 | 489 | 493 | 489 | 493 | 6,100 |
2020/02/04 | 491 | 492 | 481 | 488 | 4,100 |
2020/02/03 | 496 | 496 | 480 | 490 | 3,400 |
2020/01/31 | 490 | 500 | 487 | 500 | 19,200 |
2020/01/30 | 501 | 501 | 498 | 501 | 7,700 |
2020/01/29 | 500 | 500 | 499 | 500 | 3,300 |
2020/01/28 | 500 | 501 | 498 | 501 | 6,400 |
2020/01/27 | 500 | 501 | 498 | 500 | 4,400 |
2020/01/24 | 502 | 502 | 500 | 500 | 7,100 |
2020/01/23 | 500 | 501 | 500 | 501 | 2,400 |
2020/01/22 | 500 | 501 | 499 | 500 | 7,200 |
2020/01/21 | 501 | 502 | 500 | 500 | 6,300 |
2020/01/20 | 504 | 504 | 499 | 502 | 6,000 |
2020/01/17 | 502 | 505 | 498 | 501 | 11,900 |
2020/01/16 | 503 | 505 | 498 | 501 | 10,200 |
2020/01/15 | 506 | 506 | 501 | 501 | 13,300 |
2020/01/14 | 507 | 507 | 501 | 501 | 17,700 |
2020/01/10 | 502 | 505 | 500 | 500 | 11,300 |
2020/01/09 | 503 | 505 | 501 | 503 | 4,100 |
2020/01/08 | 501 | 502 | 499 | 502 | 3,800 |
2020/01/07 | 501 | 503 | 500 | 501 | 2,000 |
2020/01/06 | 500 | 501 | 499 | 499 | 2,900 |