4987 (株)寺岡製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273793853783859,900385
2020-11-263853853793793,900379
2020-11-253873873803819,500381
2020-11-243783823763826,600382
2020-11-2037637837237414,400374
2020-11-193763803763761,800376
2020-11-183783783753781,600378
2020-11-173803803763787,100378
2020-11-1638038537937950,300379
2020-11-1339339337938417,900384
2020-11-1239139438138515,800385
2020-11-113963963933945,600394
2020-11-1038439038338912,300389
2020-11-093833863813835,300383
2020-11-063753833733829,900382
2020-11-053743803733733,400373
2020-11-043803803713735,300373
2020-11-0238538837137320,000373
2020-10-303863973843846,700384
2020-10-293863963853887,500388
2020-10-283913943853856,000385
2020-10-273984003903908,200390
2020-10-264104103964008,000400
2020-10-234044074014057,800405
2020-10-224034043974017,600401
2020-10-214044084034045,300404
2020-10-204054104054063,300406
2020-10-194044094044065,500406
2020-10-164084094044058,800405
2020-10-1541541840940924,100409
2020-10-1441541941141930,900419
2020-10-134114134084124,800412
2020-10-1241041240841110,700411
2020-10-094084124084106,500410
2020-10-084084124074086,400408
2020-10-074104134094104,500410
2020-10-064074104074101,600410
2020-10-054064114064082,300408
2020-10-024114114044067,400406
2020-09-304094094054073,600407
2020-09-294104104044073,800407
2020-09-284124124024109,400410
2020-09-2542142140741411,500414
2020-09-244194194124164,200416
2020-09-234164194054148,000414
2020-09-184184184144173,600417
2020-09-174204204114118,700411
2020-09-164114154094113,600411
2020-09-1541641641041320,500413
2020-09-1442142140841417,000414
2020-09-114094174074144,400414
2020-09-104144164064099,200409
2020-09-094064164054098,800409
2020-09-0841542040841216,700412
2020-09-0741742640941436,900414
2020-09-0443244641942552,900425
2020-09-0343043041542613,500426
2020-09-0243243542543025,500430
2020-09-0141843941842917,000429
2020-08-314214214164174,200417
2020-08-284204224184215,300421
2020-08-274164204164193,300419
2020-08-264234234164183,500418
2020-08-254244244174187,500418
2020-08-244204244204232,800423
2020-08-214184244174204,800420
2020-08-204354354174184,500418
2020-08-1943443441541916,600419
2020-08-1844044142142641,700426
2020-08-1741542041441624,300416
2020-08-1441241540641513,100415
2020-08-134104124004067,400406
2020-08-124144143994035,700403
2020-08-113873963863956,600395
2020-08-073923923883891,800389
2020-08-063883903873874,300387
2020-08-053833913833886,900388
2020-08-043863923843844,300384
2020-08-033853953823867,500386
2020-07-3138441038339317,300393
2020-07-3038539538338529,000385
2020-07-2941542241541734,800417
2020-07-2841041541041417,600414
2020-07-274094094084098,900409
2020-07-2240540740240721,400407
2020-07-214014044004044,000404
2020-07-204034053994007,400400
2020-07-174034033994024,100402
2020-07-164014023973992,800399
2020-07-1540140139739945,900399
2020-07-1439939939339920,200399
2020-07-133913963903948,000394
2020-07-103903923863918,500391
2020-07-0939439438538814,400388
2020-07-0840040038739113,300391
2020-07-0740440439439815,700398
2020-07-0638939838939811,500398
2020-07-033893903883897,700389
2020-07-023983983913936,600393
2020-07-013893983893954,900395
2020-06-3039540038938912,900389
2020-06-293933933863934,000393
2020-06-264004003883948,500394
2020-06-2539840138839823,000398
2020-06-244024023974024,500402
2020-06-234004013974007,800400
2020-06-2241041139639720,100397
2020-06-1940040439040414,000404
2020-06-1840040038438911,700389
2020-06-173943993903928,000392
2020-06-1639140539139320,900393
2020-06-15397446382391149,100391
2020-06-1237037836937817,400378
2020-06-1138538537038016,800380
2020-06-1037938637938521,600385
2020-06-0937838037538015,600380
2020-06-0837337536937510,500375
2020-06-0537237636736712,100367
2020-06-0437037536236816,200368
2020-06-033703723663667,000366
2020-06-0236537436536818,800368
2020-06-0136536935936721,500367
2020-05-2936836836436811,100368
2020-05-2836236736136527,400365
2020-05-2735536535036244,300362
2020-05-2635535535235314,400353
2020-05-2535135434835418,100354
2020-05-223483493453487,000348
2020-05-213483483443486,700348
2020-05-203433473433476,800347
2020-05-1934034634034224,600342
2020-05-1834135033733826,800338
2020-05-1534635233833830,700338
2020-05-1435335334134517,200345
2020-05-133513513463497,200349
2020-05-1235835934935120,500351
2020-05-1134535734535524,200355
2020-05-0833934333834010,900340
2020-05-0734835033333730,000337
2020-05-0134534533434022,900340
2020-04-3036136433734289,800342
2020-04-28355411355365494,800365
2020-04-2733133132433112,400331
2020-04-2433233232532510,100325
2020-04-233323323173256,600325
2020-04-2231532431432413,900324
2020-04-2131531831231511,700315
2020-04-203173173123133,800313
2020-04-1731931931131213,000312
2020-04-163183183113136,100313
2020-04-1531831831031018,100310
2020-04-1431431430831411,000314
2020-04-133163163073076,200307
2020-04-1031532131331610,800316
2020-04-093123133073129,400312
2020-04-0830631030130910,300309
2020-04-073023052993055,100305
2020-04-0629029628829510,100295
2020-04-032952972922923,200292
2020-04-0229829828829514,100295
2020-04-0131131129529813,400298
2020-03-313063123023039,000303
2020-03-3030930930130210,900302
2020-03-2732733131731813,100318
2020-03-263343343203268,800326
2020-03-2533433431532811,700328
2020-03-2430831630831511,000315
2020-03-2332632630330310,100303
2020-03-193163323133138,600313
2020-03-183083253033135,500313
2020-03-1729730329630016,600300
2020-03-1630530528929729,300297
2020-03-13269299264290159,600290
2020-03-1233833832833317,400333
2020-03-1135336034434420,200344
2020-03-1035936433035360,200353
2020-03-0940040037037414,500374
2020-03-064094094004001,900400
2020-03-054134134024023,600402
2020-03-043994103994105,700410
2020-03-0341642140640715,500407
2020-03-0241942239741661,300416
2020-02-2844945041642715,200427
2020-02-2747247244646412,700464
2020-02-264834834684684,700468
2020-02-2548048046847710,400477
2020-02-2147549047149012,600490
2020-02-204874924874912,000491
2020-02-194874894864861,600486
2020-02-184904934874901,900490
2020-02-1749549949249315,000493
2020-02-144964964934957,300495
2020-02-134944974934954,700495
2020-02-124944954934951,000495
2020-02-104964964924954,300495
2020-02-074934954934952,900495
2020-02-064934964894966,900496
2020-02-054894934894936,100493
2020-02-044914924814884,100488
2020-02-034964964804903,400490
2020-01-3149050048750019,200500
2020-01-305015014985017,700501
2020-01-295005004995003,300500
2020-01-285005014985016,400501
2020-01-275005014985004,400500
2020-01-245025025005007,100500
2020-01-235005015005012,400501
2020-01-225005014995007,200500
2020-01-215015025005006,300500
2020-01-205045044995026,000502
2020-01-1750250549850111,900501
2020-01-1650350549850110,200501
2020-01-1550650650150113,300501
2020-01-1450750750150117,700501
2020-01-1050250550050011,300500
2020-01-095035055015034,100503
2020-01-085015024995023,800502
2020-01-075015035005012,000501
2020-01-065005014994992,900499

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