4987 (株)寺岡製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 | 1,157.02 |
| 1988-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1988-12-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1988-12-23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,132.23 |
| 1988-12-22 | 1,390 | 1,390 | 1,390 | 1,390 | 14,000 | 1,148.76 |
| 1988-12-21 | 1,390 | 1,390 | 1,380 | 1,380 | 23,000 | 1,140.50 |
| 1988-12-20 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 | 1,148.76 |
| 1988-12-19 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 | 1,140.50 |
| 1988-12-16 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,148.76 |
| 1988-12-15 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,157.02 |
| 1988-12-14 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,148.76 |
| 1988-12-13 | 1,400 | 1,400 | 1,330 | 1,330 | 16,000 | 1,099.17 |
| 1988-12-12 | 1,400 | 1,400 | 1,360 | 1,360 | 24,000 | 1,123.97 |
| 1988-12-09 | 1,400 | 1,400 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1988-12-08 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,157.02 |
| 1988-12-06 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 1,123.97 |
| 1988-12-05 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 | 1,140.50 |
| 1988-12-03 | 1,420 | 1,420 | 1,410 | 1,420 | 7,000 | 1,173.55 |
| 1988-12-02 | 1,390 | 1,420 | 1,390 | 1,400 | 89,000 | 1,157.02 |
| 1988-12-01 | 1,360 | 1,380 | 1,360 | 1,380 | 49,000 | 1,140.50 |
| 1988-11-30 | 1,350 | 1,370 | 1,350 | 1,350 | 86,000 | 1,115.70 |
| 1988-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 60,000 | 1,115.70 |
| 1988-11-28 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 | 1,099.17 |
| 1988-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1988-11-25 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 1,115.70 |
| 1988-11-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,082.64 |
| 1988-11-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,057.85 |
| 1988-11-21 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,049.59 |
| 1988-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1988-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1988-11-16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,066.12 |
| 1988-11-15 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,066.12 |
| 1988-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,074.38 |
| 1988-11-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1988-11-10 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,074.38 |
| 1988-11-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1988-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1988-11-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1988-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,033.06 |
| 1988-10-27 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1988-10-26 | 1,290 | 1,290 | 1,270 | 1,290 | 14,000 | 1,066.12 |
| 1988-10-25 | 1,280 | 1,300 | 1,280 | 1,290 | 18,000 | 1,066.12 |
| 1988-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1988-10-21 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 | 1,074.38 |
| 1988-10-20 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 1,066.12 |
| 1988-10-19 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,066.12 |
| 1988-10-12 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 1,074.38 |
| 1988-10-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,049.59 |
| 1988-10-05 | 1,250 | 1,290 | 1,250 | 1,290 | 11,000 | 1,066.12 |
| 1988-10-03 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 | 1,049.59 |
| 1988-09-30 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,057.85 |
| 1988-09-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1988-09-26 | 1,300 | 1,300 | 1,270 | 1,300 | 4,000 | 1,074.38 |
| 1988-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1988-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,074.38 |
| 1988-09-19 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,082.64 |
| 1988-09-14 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,090.91 |
| 1988-09-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1988-09-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,090.91 |
| 1988-09-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,090.91 |
| 1988-09-07 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 | 1,090.91 |
| 1988-09-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1988-09-05 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 1,123.97 |
| 1988-09-03 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,123.97 |
| 1988-09-02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,132.23 |
| 1988-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,140.50 |
| 1988-08-30 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1988-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 222,000 | 1,140.50 |
| 1988-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1988-08-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1988-08-24 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,140.50 |
| 1988-08-23 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 | 1,148.76 |
| 1988-08-18 | 1,370 | 1,400 | 1,370 | 1,390 | 11,000 | 1,148.76 |
| 1988-08-12 | 1,400 | 1,420 | 1,400 | 1,400 | 33,000 | 1,157.02 |
| 1988-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1988-08-10 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 1,157.02 |
| 1988-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,157.02 |
| 1988-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1988-08-03 | 1,380 | 1,400 | 1,360 | 1,400 | 10,000 | 1,157.02 |
| 1988-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,157.02 |
| 1988-07-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,132.23 |
| 1988-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,148.76 |
| 1988-07-25 | 1,380 | 1,400 | 1,380 | 1,400 | 20,000 | 1,157.02 |
| 1988-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,157.02 |
| 1988-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1988-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,148.76 |
| 1988-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1988-07-15 | 1,390 | 1,390 | 1,360 | 1,390 | 4,000 | 1,148.76 |
| 1988-07-14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,148.76 |
| 1988-07-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1988-07-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,148.76 |
| 1988-07-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1988-07-05 | 1,360 | 1,420 | 1,360 | 1,420 | 13,000 | 1,173.55 |
| 1988-07-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,123.97 |
| 1988-06-29 | 1,340 | 1,380 | 1,340 | 1,380 | 10,000 | 1,140.50 |
| 1988-06-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 1988-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1988-06-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1988-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 1988-06-22 | 1,400 | 1,400 | 1,360 | 1,380 | 7,000 | 1,140.50 |
| 1988-06-17 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 1,090.91 |
| 1988-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1988-06-15 | 1,420 | 1,420 | 1,340 | 1,380 | 8,000 | 1,140.50 |
| 1988-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,157.02 |
| 1988-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1988-06-09 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,173.55 |
| 1988-06-03 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 1988-06-02 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 1,173.55 |
| 1988-05-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 1988-05-27 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,181.82 |
| 1988-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 1988-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 1988-05-18 | 1,440 | 1,470 | 1,430 | 1,430 | 3,000 | 1,181.82 |
| 1988-05-17 | 1,460 | 1,460 | 1,420 | 1,420 | 6,000 | 1,173.55 |
| 1988-05-16 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,214.88 |
| 1988-05-13 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,206.61 |
| 1988-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1988-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1988-05-10 | 1,450 | 1,470 | 1,450 | 1,450 | 8,000 | 1,198.35 |
| 1988-05-09 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,198.35 |
| 1988-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1988-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1988-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1988-04-27 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,198.35 |
| 1988-04-26 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,214.88 |
| 1988-04-25 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 | 1,214.88 |
| 1988-04-23 | 1,450 | 1,450 | 1,430 | 1,450 | 6,000 | 1,198.35 |
| 1988-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,198.35 |
| 1988-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1988-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,198.35 |
| 1988-04-19 | 1,420 | 1,470 | 1,420 | 1,470 | 29,000 | 1,214.88 |
| 1988-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 100,000 | 1,157.02 |
| 1988-04-15 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,173.55 |
| 1988-04-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 1988-04-12 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,181.82 |
| 1988-04-06 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,173.55 |
| 1988-04-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1988-03-31 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,214.88 |
| 1988-03-30 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,173.55 |
| 1988-03-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 1988-03-28 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 | 1,165.29 |
| 1988-03-26 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,165.29 |
| 1988-03-25 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 1,165.29 |
| 1988-03-24 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,165.29 |
| 1988-03-23 | 1,420 | 1,420 | 1,410 | 1,410 | 11,000 | 1,165.29 |
| 1988-03-22 | 1,430 | 1,460 | 1,420 | 1,420 | 17,000 | 1,173.55 |
| 1988-03-17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,214.88 |
| 1988-03-16 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,214.88 |
| 1988-03-15 | 1,470 | 1,470 | 1,460 | 1,470 | 3,000 | 1,214.88 |
| 1988-03-11 | 1,550 | 1,550 | 1,450 | 1,450 | 10,000 | 1,198.35 |
| 1988-03-10 | 1,470 | 1,570 | 1,470 | 1,560 | 31,000 | 1,289.26 |
| 1988-03-09 | 1,450 | 1,450 | 1,440 | 1,450 | 17,000 | 1,198.35 |
| 1988-03-08 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,181.82 |
| 1988-03-07 | 1,470 | 1,470 | 1,430 | 1,470 | 5,000 | 1,214.88 |
| 1988-03-05 | 1,410 | 1,490 | 1,410 | 1,480 | 14,000 | 1,223.14 |
| 1988-03-04 | 1,370 | 1,400 | 1,370 | 1,390 | 11,000 | 1,148.76 |
| 1988-03-03 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1988-03-02 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 1,115.70 |
| 1988-03-01 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,140.50 |
| 1988-02-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1988-02-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1988-02-23 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,148.76 |
| 1988-02-22 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 1,148.76 |
| 1988-02-19 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 | 1,157.02 |
| 1988-02-18 | 1,400 | 1,400 | 1,380 | 1,400 | 8,000 | 1,157.02 |
| 1988-02-17 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,157.02 |
| 1988-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 1988-02-15 | 1,410 | 1,410 | 1,410 | 1,410 | 20,000 | 1,165.29 |
| 1988-02-12 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,132.23 |
| 1988-02-10 | 1,380 | 1,400 | 1,370 | 1,400 | 6,000 | 1,157.02 |
| 1988-02-05 | 1,400 | 1,400 | 1,360 | 1,360 | 4,000 | 1,123.97 |
| 1988-02-04 | 1,340 | 1,400 | 1,340 | 1,400 | 47,000 | 1,157.02 |
| 1988-02-03 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,099.17 |
| 1988-02-02 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 1,099.17 |
| 1988-02-01 | 1,310 | 1,340 | 1,310 | 1,320 | 8,000 | 1,090.91 |
| 1988-01-30 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1988-01-29 | 1,250 | 1,290 | 1,230 | 1,290 | 9,000 | 1,066.12 |
| 1988-01-28 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,057.85 |
| 1988-01-27 | 1,260 | 1,270 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1988-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,049.59 |
| 1988-01-23 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,049.59 |
| 1988-01-22 | 1,270 | 1,270 | 1,200 | 1,200 | 12,000 | 991.74 |
| 1988-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1988-01-20 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 1,049.59 |
| 1988-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,057.85 |
| 1988-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1988-01-11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,057.85 |
| 1988-01-06 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,074.38 |
| 1988-01-05 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,074.38 |
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
