4987 (株)寺岡製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0436836936136327,800363
2021-08-0336937036536725,500367
2021-08-0237237336636847,700368
2021-07-3037437536937269,300372
2021-07-2937738437138448,800384
2021-07-283743773743757,700375
2021-07-2738338337437732,600377
2021-07-2637838437437836,400378
2021-07-2137537537037519,300375
2021-07-2037137336837116,600371
2021-07-1937937936537446,100374
2021-07-1637837937537612,400376
2021-07-1538538537737979,200379
2021-07-1437638037538045,300380
2021-07-1337337737037647,800376
2021-07-1237137336737323,200373
2021-07-0936736836136838,900368
2021-07-0837137136636728,100367
2021-07-0737337336937129,500371
2021-07-0637037337037222,100372
2021-07-0537237236937122,300371
2021-07-0237137236937119,800371
2021-07-0137137437037036,700370
2021-06-3037437637137148,000371
2021-06-2937637737337321,300373
2021-06-2837637837337628,600376
2021-06-2537537737237443,000374
2021-06-2437537737137226,300372
2021-06-2337537737237519,600375
2021-06-2237637837337527,400375
2021-06-2137737737337517,900375
2021-06-1838438437538037,500380
2021-06-1738438538038333,200383
2021-06-1638538638238629,000386
2021-06-1538538838338541,000385
2021-06-1438838838338836,700388
2021-06-1138638738438714,300387
2021-06-1038839038538623,500386
2021-06-0939139238738823,100388
2021-06-0838839038738921,400389
2021-06-0738839138638927,700389
2021-06-043873893863888,300388
2021-06-033893923873889,300388
2021-06-023883923883899,000389
2021-06-0139439538738819,000388
2021-05-3138639338539314,700393
2021-05-2838438838438611,000386
2021-05-2738738838338411,600384
2021-05-2638638938338911,000389
2021-05-2539039038438514,000385
2021-05-2438638938438917,900389
2021-05-2138938938338610,100386
2021-05-203843873823876,900387
2021-05-1938238537938226,600382
2021-05-183833853823838,500383
2021-05-1739139138138146,600381
2021-05-1438838938438921,200389
2021-05-1338639238138432,100384
2021-05-1239239438439036,300390
2021-05-1140040339039098,500390
2021-05-1039740339640094,900400
2021-05-07430460391394602,400394
2021-05-064044043963967,000396
2021-04-3039640439340418,200404
2021-04-283973993963998,000399
2021-04-273923973903975,700397
2021-04-263963963893938,500393
2021-04-2339639639039310,500393
2021-04-223943983943944,200394
2021-04-213963983923934,800393
2021-04-204004003963967,800396
2021-04-1940040139739911,100399
2021-04-163983983963962,400396
2021-04-1540040039639815,100398
2021-04-143984003964009,200400
2021-04-133993993963967,200396
2021-04-1239240539039720,800397
2021-04-093923943903908,100390
2021-04-083953953903936,000393
2021-04-073923953903917,500391
2021-04-063923933913933,600393
2021-04-053943953913923,600392
2021-04-023933933903907,600390
2021-04-0139539638638810,000388
2021-03-313943973943953,700395
2021-03-3040240239339315,500393
2021-03-2940640840340313,700403
2021-03-2640540640240416,100404
2021-03-2540540540040116,300401
2021-03-2440240639840121,900401
2021-03-2340440640340513,400405
2021-03-2240140640140528,100405
2021-03-1939940539940518,700405
2021-03-1840240439540116,000401
2021-03-1740340339740012,100400
2021-03-1640240440040012,300400
2021-03-1540040440040218,200402
2021-03-1239840239640228,500402
2021-03-1139439739439715,100397
2021-03-1039439539139311,200393
2021-03-0939139338739310,600393
2021-03-0838739338638924,300389
2021-03-053843853813827,300382
2021-03-043853863803846,100384
2021-03-033823853823856,400385
2021-03-0238438537938520,600385
2021-03-0138238237837911,000379
2021-02-2637938137737712,700377
2021-02-2538138137637912,100379
2021-02-2437737737537621,000376
2021-02-2237638037437710,300377
2021-02-1936738336737239,000372
2021-02-1838338735936297,300362
2021-02-1738839038438452,800384
2021-02-1638239238239045,400390
2021-02-1537638637638139,000381
2021-02-1237839437537858,700378
2021-02-1037838036937554,600375
2021-02-0938138637638030,700380
2021-02-0838339037538150,000381
2021-02-0538739138138326,900383
2021-02-0438239238238919,900389
2021-02-0338438638038111,300381
2021-02-0238538737838313,900383
2021-02-0138839038438419,700384
2021-01-2938839038838816,900388
2021-01-2839539939339514,700395
2021-01-2739439939439713,400397
2021-01-263953973953965,000396
2021-01-2539439839439510,000395
2021-01-2239439939439511,200395
2021-01-2139739939539518,100395
2021-01-204014013973979,200397
2021-01-194054054004025,900402
2021-01-184074084054056,000405
2021-01-1540841040840914,000409
2021-01-1441141140640816,400408
2021-01-134114124104106,500410
2021-01-124104124074109,800410
2021-01-084104114094107,500410
2021-01-0741141440941022,500410
2021-01-064104124104117,800411
2021-01-054114114104103,000410
2021-01-0441041140441120,100411

分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.1株