4987 (株)寺岡製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,074.38 |
| 1987-12-24 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,066.12 |
| 1987-12-22 | 1,250 | 1,280 | 1,250 | 1,280 | 6,000 | 1,057.85 |
| 1987-12-21 | 1,240 | 1,270 | 1,240 | 1,270 | 5,000 | 1,049.59 |
| 1987-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1987-12-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 1987-12-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1987-12-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,016.53 |
| 1987-12-09 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,016.53 |
| 1987-12-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,016.53 |
| 1987-12-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1987-12-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1987-12-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 1987-12-03 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 1,016.53 |
| 1987-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1987-12-01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1987-11-28 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,033.06 |
| 1987-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1987-11-25 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1987-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1987-11-18 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 1,016.53 |
| 1987-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,008.26 |
| 1987-11-13 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,033.06 |
| 1987-11-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,008.26 |
| 1987-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1987-11-10 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 1,033.06 |
| 1987-11-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 1987-11-06 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,000 |
| 1987-11-05 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 1,000 |
| 1987-11-02 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,033.06 |
| 1987-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1987-10-30 | 1,250 | 1,250 | 1,200 | 1,210 | 25,000 | 1,000 |
| 1987-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1987-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,033.06 |
| 1987-10-26 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 1,033.06 |
| 1987-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1987-10-21 | 1,250 | 1,250 | 1,190 | 1,190 | 23,000 | 983.47 |
| 1987-10-20 | 1,300 | 1,300 | 1,250 | 1,250 | 15,000 | 1,033.06 |
| 1987-10-16 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,099.17 |
| 1987-10-14 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,173.55 |
| 1987-10-13 | 1,420 | 1,450 | 1,420 | 1,450 | 24,000 | 1,198.35 |
| 1987-10-12 | 1,390 | 1,410 | 1,390 | 1,410 | 9,000 | 1,165.29 |
| 1987-10-09 | 1,360 | 1,400 | 1,360 | 1,380 | 20,000 | 1,140.50 |
| 1987-10-08 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,123.97 |
| 1987-10-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,123.97 |
| 1987-10-06 | 1,360 | 1,400 | 1,350 | 1,350 | 40,000 | 1,115.70 |
| 1987-10-05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,123.97 |
| 1987-10-01 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1987-09-30 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 1,173.55 |
| 1987-09-29 | 1,380 | 1,420 | 1,380 | 1,420 | 11,000 | 1,173.55 |
| 1987-09-28 | 1,420 | 1,420 | 1,380 | 1,420 | 6,000 | 1,173.55 |
| 1987-09-26 | 1,410 | 1,430 | 1,410 | 1,430 | 33,000 | 1,181.82 |
| 1987-09-25 | 1,420 | 1,420 | 1,410 | 1,420 | 35,000 | 1,173.55 |
| 1987-09-24 | 1,380 | 1,420 | 1,380 | 1,420 | 4,000 | 1,173.55 |
| 1987-09-22 | 1,410 | 1,420 | 1,410 | 1,420 | 29,000 | 1,173.55 |
| 1987-09-21 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,173.55 |
| 1987-09-18 | 1,430 | 1,460 | 1,420 | 1,420 | 92,000 | 1,173.55 |
| 1987-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1987-09-16 | 1,400 | 1,420 | 1,400 | 1,420 | 60,000 | 1,173.55 |
| 1987-09-14 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,173.55 |
| 1987-09-11 | 1,390 | 1,450 | 1,390 | 1,390 | 155,000 | 1,148.76 |
| 1987-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,132.23 |
| 1987-09-09 | 1,360 | 1,380 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1987-09-08 | 1,370 | 1,370 | 1,310 | 1,350 | 5,000 | 1,115.70 |
| 1987-09-07 | 1,400 | 1,400 | 1,370 | 1,390 | 3,000 | 1,148.76 |
| 1987-09-04 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 1,157.02 |
| 1987-09-03 | 1,400 | 1,460 | 1,400 | 1,420 | 59,000 | 1,173.55 |
| 1987-09-02 | 1,410 | 1,420 | 1,380 | 1,400 | 564,000 | 1,157.02 |
| 1987-09-01 | 1,420 | 1,420 | 1,400 | 1,410 | 12,000 | 1,165.29 |
| 1987-08-31 | 1,380 | 1,400 | 1,380 | 1,400 | 62,000 | 1,157.02 |
| 1987-08-29 | 1,350 | 1,400 | 1,350 | 1,400 | 15,000 | 1,157.02 |
| 1987-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,132.23 |
| 1987-08-27 | 1,390 | 1,390 | 1,350 | 1,350 | 7,000 | 1,115.70 |
| 1987-08-26 | 1,350 | 1,390 | 1,350 | 1,380 | 9,000 | 1,140.50 |
| 1987-08-25 | 1,400 | 1,400 | 1,370 | 1,370 | 15,000 | 1,132.23 |
| 1987-08-24 | 1,340 | 1,400 | 1,340 | 1,400 | 9,000 | 1,157.02 |
| 1987-08-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1987-08-21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 1987-08-20 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,148.76 |
| 1987-08-19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,148.76 |
| 1987-08-18 | 1,350 | 1,400 | 1,340 | 1,400 | 16,000 | 1,157.02 |
| 1987-08-17 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 | 1,115.70 |
| 1987-08-14 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 1,099.17 |
| 1987-08-13 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 | 1,074.38 |
| 1987-08-12 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,049.59 |
| 1987-08-11 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,049.59 |
| 1987-08-10 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,049.59 |
| 1987-08-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,066.12 |
| 1987-08-06 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,066.12 |
| 1987-08-05 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,066.12 |
| 1987-08-03 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 1,057.85 |
| 1987-08-01 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,033.06 |
| 1987-07-31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,008.26 |
| 1987-07-29 | 1,220 | 1,220 | 1,170 | 1,200 | 14,000 | 991.74 |
| 1987-07-27 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,000 |
| 1987-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1987-07-22 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 1,041.32 |
| 1987-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1987-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,041.32 |
| 1987-07-14 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,033.06 |
| 1987-07-13 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,057.85 |
| 1987-07-10 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 1,074.38 |
| 1987-07-09 | 1,360 | 1,360 | 1,330 | 1,350 | 98,000 | 1,115.70 |
| 1987-07-08 | 1,360 | 1,360 | 1,350 | 1,350 | 38,000 | 1,115.70 |
| 1987-07-07 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 1,123.97 |
| 1987-07-06 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,123.97 |
| 1987-07-04 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,123.97 |
| 1987-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 44,000 | 1,132.23 |
| 1987-07-02 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,132.23 |
| 1987-07-01 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 | 1,132.23 |
| 1987-06-30 | 1,360 | 1,370 | 1,360 | 1,370 | 54,000 | 1,132.23 |
| 1987-06-29 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,123.97 |
| 1987-06-27 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1987-06-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,115.70 |
| 1987-06-25 | 1,350 | 1,360 | 1,350 | 1,350 | 6,000 | 1,115.70 |
| 1987-06-24 | 1,360 | 1,360 | 1,360 | 1,360 | 54,000 | 1,123.97 |
| 1987-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,123.97 |
| 1987-06-22 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1987-06-19 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,123.97 |
| 1987-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,115.70 |
| 1987-06-17 | 1,370 | 1,390 | 1,350 | 1,350 | 34,000 | 1,115.70 |
| 1987-06-16 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 1,115.70 |
| 1987-06-15 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,099.17 |
| 1987-06-12 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,099.17 |
| 1987-06-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,099.17 |
| 1987-06-10 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,099.17 |
| 1987-06-09 | 1,350 | 1,350 | 1,330 | 1,340 | 11,000 | 1,107.44 |
| 1987-06-08 | 1,390 | 1,390 | 1,370 | 1,370 | 11,000 | 1,132.23 |
| 1987-06-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1987-06-05 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 | 1,140.50 |
| 1987-06-04 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 1,107.44 |
| 1987-06-03 | 1,320 | 1,330 | 1,320 | 1,320 | 36,000 | 1,090.91 |
| 1987-06-02 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,099.17 |
| 1987-06-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1987-05-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,107.44 |
| 1987-05-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,107.44 |
| 1987-05-27 | 1,340 | 1,340 | 1,330 | 1,330 | 28,000 | 1,099.17 |
| 1987-05-26 | 1,340 | 1,400 | 1,340 | 1,400 | 9,000 | 1,157.02 |
| 1987-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,099.17 |
| 1987-05-23 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,107.44 |
| 1987-05-22 | 1,330 | 1,350 | 1,330 | 1,330 | 42,000 | 1,099.17 |
| 1987-05-21 | 1,340 | 1,340 | 1,330 | 1,330 | 29,000 | 1,099.17 |
| 1987-05-20 | 1,350 | 1,350 | 1,320 | 1,320 | 30,000 | 1,090.91 |
| 1987-05-19 | 1,310 | 1,340 | 1,310 | 1,340 | 37,000 | 1,107.44 |
| 1987-05-18 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 1,074.38 |
| 1987-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,049.59 |
| 1987-05-14 | 1,270 | 1,280 | 1,250 | 1,280 | 40,000 | 1,057.85 |
| 1987-05-13 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 | 1,033.06 |
| 1987-05-12 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,016.53 |
| 1987-05-11 | 1,230 | 1,270 | 1,230 | 1,270 | 30,000 | 1,049.59 |
| 1987-05-08 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 | 1,033.06 |
| 1987-05-06 | 1,210 | 1,230 | 1,200 | 1,200 | 8,000 | 991.74 |
| 1987-05-02 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 1,016.53 |
| 1987-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 991.74 |
| 1987-04-30 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 966.94 |
| 1987-04-28 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 950.41 |
| 1987-04-27 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 966.94 |
| 1987-04-25 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 991.74 |
| 1987-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 991.74 |
| 1987-04-23 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 | 991.74 |
| 1987-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 991.74 |
| 1987-04-21 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 991.74 |
| 1987-04-20 | 1,210 | 1,230 | 1,200 | 1,210 | 10,000 | 1,000 |
| 1987-04-17 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1987-04-16 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 | 1,000 |
| 1987-04-15 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 991.74 |
| 1987-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 991.74 |
| 1987-04-10 | 1,210 | 1,230 | 1,210 | 1,230 | 13,000 | 1,016.53 |
| 1987-04-09 | 1,230 | 1,230 | 1,200 | 1,230 | 14,000 | 1,016.53 |
| 1987-04-08 | 1,250 | 1,270 | 1,250 | 1,250 | 5,000 | 1,033.06 |
| 1987-04-07 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1987-04-04 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,016.53 |
| 1987-04-02 | 1,230 | 1,270 | 1,230 | 1,270 | 2,000 | 1,049.59 |
| 1987-04-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 983.47 |
| 1987-03-31 | 1,240 | 1,250 | 1,220 | 1,220 | 9,000 | 1,008.26 |
| 1987-03-30 | 1,280 | 1,280 | 1,240 | 1,240 | 6,000 | 1,024.79 |
| 1987-03-28 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,057.85 |
| 1987-03-27 | 1,320 | 1,320 | 1,260 | 1,260 | 3,000 | 1,041.32 |
| 1987-03-26 | 1,470 | 1,490 | 1,430 | 1,470 | 42,000 | 1,104.43 |
| 1987-03-25 | 1,460 | 1,490 | 1,440 | 1,490 | 40,000 | 1,119.46 |
| 1987-03-24 | 1,430 | 1,500 | 1,430 | 1,480 | 154,000 | 1,111.95 |
| 1987-03-23 | 1,430 | 1,470 | 1,430 | 1,470 | 17,000 | 1,104.43 |
| 1987-03-20 | 1,430 | 1,460 | 1,420 | 1,430 | 34,000 | 1,074.38 |
| 1987-03-19 | 1,440 | 1,450 | 1,430 | 1,450 | 46,000 | 1,089.41 |
| 1987-03-18 | 1,410 | 1,450 | 1,410 | 1,430 | 26,000 | 1,074.38 |
| 1987-03-17 | 1,430 | 1,430 | 1,410 | 1,410 | 21,000 | 1,059.35 |
| 1987-03-16 | 1,430 | 1,430 | 1,390 | 1,430 | 32,000 | 1,074.38 |
| 1987-03-13 | 1,440 | 1,490 | 1,440 | 1,490 | 49,000 | 1,119.46 |
| 1987-03-12 | 1,440 | 1,450 | 1,400 | 1,450 | 41,000 | 1,089.41 |
| 1987-03-11 | 1,450 | 1,460 | 1,430 | 1,450 | 124,000 | 1,089.41 |
| 1987-03-10 | 1,460 | 1,470 | 1,450 | 1,450 | 18,000 | 1,089.41 |
| 1987-03-09 | 1,490 | 1,490 | 1,460 | 1,480 | 22,000 | 1,111.95 |
| 1987-03-07 | 1,470 | 1,500 | 1,460 | 1,500 | 69,000 | 1,126.97 |
| 1987-03-06 | 1,470 | 1,500 | 1,440 | 1,500 | 105,000 | 1,126.97 |
| 1987-03-05 | 1,480 | 1,490 | 1,470 | 1,470 | 173,000 | 1,104.43 |
| 1987-03-04 | 1,480 | 1,500 | 1,470 | 1,490 | 48,000 | 1,119.46 |
| 1987-03-03 | 1,500 | 1,500 | 1,470 | 1,490 | 198,000 | 1,119.46 |
| 1987-03-02 | 1,490 | 1,500 | 1,470 | 1,500 | 123,000 | 1,126.97 |
| 1987-02-28 | 1,500 | 1,520 | 1,460 | 1,500 | 138,000 | 1,126.97 |
| 1987-02-27 | 1,460 | 1,500 | 1,450 | 1,500 | 556,000 | 1,126.97 |
| 1987-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,360,000 | 1,126.97 |
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
