4987 (株)寺岡製作所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 308 | 311 | 300 | 305 | 25,900 | 305 |
2023-02-07 | 306 | 312 | 306 | 308 | 16,900 | 308 |
2023-02-06 | 309 | 311 | 306 | 306 | 3,500 | 306 |
2023-02-03 | 307 | 310 | 306 | 306 | 5,100 | 306 |
2023-02-02 | 310 | 310 | 307 | 310 | 9,400 | 310 |
2023-02-01 | 305 | 311 | 305 | 310 | 14,300 | 310 |
2023-01-31 | 303 | 311 | 303 | 306 | 12,400 | 306 |
2023-01-30 | 305 | 314 | 302 | 311 | 31,300 | 311 |
2023-01-27 | 302 | 305 | 301 | 305 | 7,400 | 305 |
2023-01-26 | 306 | 306 | 301 | 302 | 13,100 | 302 |
2023-01-25 | 306 | 306 | 304 | 305 | 7,400 | 305 |
2023-01-24 | 306 | 306 | 304 | 305 | 4,600 | 305 |
2023-01-23 | 305 | 306 | 303 | 304 | 6,300 | 304 |
2023-01-20 | 302 | 305 | 302 | 304 | 2,500 | 304 |
2023-01-19 | 302 | 304 | 302 | 302 | 5,800 | 302 |
2023-01-18 | 301 | 303 | 299 | 300 | 7,700 | 300 |
2023-01-17 | 300 | 302 | 299 | 299 | 4,400 | 299 |
2023-01-16 | 304 | 304 | 300 | 300 | 21,500 | 300 |
2023-01-13 | 302 | 304 | 300 | 304 | 8,700 | 304 |
2023-01-12 | 301 | 302 | 300 | 301 | 2,900 | 301 |
2023-01-11 | 303 | 303 | 300 | 300 | 7,500 | 300 |
2023-01-10 | 299 | 303 | 299 | 301 | 3,200 | 301 |
2023-01-06 | 298 | 300 | 298 | 299 | 9,000 | 299 |
2023-01-05 | 297 | 300 | 297 | 298 | 21,100 | 298 |
2023-01-04 | 304 | 304 | 301 | 303 | 4,600 | 303 |
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