4987 (株)寺岡製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 942.15 |
| 1990-12-25 | 1,200 | 1,200 | 1,140 | 1,140 | 11,000 | 942.15 |
| 1990-12-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,008.26 |
| 1990-12-14 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 1,008.26 |
| 1990-12-13 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,024.79 |
| 1990-12-12 | 1,250 | 1,250 | 1,240 | 1,240 | 11,000 | 1,024.79 |
| 1990-12-11 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,024.79 |
| 1990-12-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1990-12-07 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,024.79 |
| 1990-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,041.32 |
| 1990-12-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1990-11-30 | 1,240 | 1,300 | 1,240 | 1,300 | 13,000 | 1,074.38 |
| 1990-11-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,024.79 |
| 1990-11-22 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,049.59 |
| 1990-11-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1990-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1990-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1990-11-09 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 | 1,099.17 |
| 1990-11-02 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 | 1,181.82 |
| 1990-10-29 | 1,430 | 1,430 | 1,400 | 1,430 | 3,000 | 1,181.82 |
| 1990-10-26 | 1,390 | 1,450 | 1,390 | 1,430 | 8,000 | 1,181.82 |
| 1990-10-25 | 1,370 | 1,420 | 1,370 | 1,400 | 26,000 | 1,157.02 |
| 1990-10-24 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,115.70 |
| 1990-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1990-10-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1990-10-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,049.59 |
| 1990-10-18 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,049.59 |
| 1990-10-16 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 | 1,074.38 |
| 1990-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,033.06 |
| 1990-10-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,033.06 |
| 1990-10-11 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 1,033.06 |
| 1990-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1990-10-08 | 1,200 | 1,250 | 1,200 | 1,250 | 14,000 | 1,033.06 |
| 1990-10-05 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 991.74 |
| 1990-10-04 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 | 925.62 |
| 1990-10-03 | 1,090 | 1,090 | 1,050 | 1,070 | 42,000 | 884.30 |
| 1990-10-02 | 1,100 | 1,120 | 1,090 | 1,090 | 74,000 | 900.83 |
| 1990-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1990-09-28 | 1,150 | 1,150 | 1,110 | 1,110 | 18,000 | 917.36 |
| 1990-09-27 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 950.41 |
| 1990-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1990-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,033.06 |
| 1990-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1990-09-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1990-09-19 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,099.17 |
| 1990-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,190.08 |
| 1990-09-12 | 1,400 | 1,420 | 1,400 | 1,420 | 25,000 | 1,173.55 |
| 1990-09-11 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,157.02 |
| 1990-09-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1990-09-06 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,223.14 |
| 1990-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 1990-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,239.67 |
| 1990-09-03 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 | 1,264.46 |
| 1990-08-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1990-08-30 | 1,550 | 1,600 | 1,550 | 1,600 | 16,000 | 1,322.31 |
| 1990-08-29 | 1,570 | 1,570 | 1,550 | 1,550 | 13,000 | 1,280.99 |
| 1990-08-27 | 1,530 | 1,540 | 1,530 | 1,540 | 13,000 | 1,272.73 |
| 1990-08-24 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,272.73 |
| 1990-08-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1990-08-22 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,388.43 |
| 1990-08-20 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,413.22 |
| 1990-08-17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1990-08-15 | 1,710 | 1,740 | 1,710 | 1,740 | 6,000 | 1,438.02 |
| 1990-08-14 | 1,750 | 1,760 | 1,750 | 1,750 | 8,000 | 1,446.28 |
| 1990-08-13 | 1,770 | 1,770 | 1,770 | 1,770 | 16,000 | 1,462.81 |
| 1990-08-10 | 1,830 | 1,830 | 1,740 | 1,740 | 17,000 | 1,438.02 |
| 1990-08-08 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 | 1,413.22 |
| 1990-08-07 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 | 1,537.19 |
| 1990-08-06 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 1,561.98 |
| 1990-08-03 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,611.57 |
| 1990-08-02 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 1,644.63 |
| 1990-08-01 | 2,000 | 2,000 | 1,990 | 1,990 | 8,000 | 1,644.63 |
| 1990-07-27 | 1,970 | 1,970 | 1,970 | 1,970 | 9,000 | 1,628.10 |
| 1990-07-26 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 | 1,636.36 |
| 1990-07-25 | 1,960 | 2,000 | 1,960 | 1,970 | 15,000 | 1,628.10 |
| 1990-07-20 | 2,020 | 2,080 | 2,020 | 2,080 | 78,000 | 1,719.01 |
| 1990-07-19 | 2,120 | 2,120 | 2,020 | 2,020 | 33,000 | 1,669.42 |
| 1990-07-18 | 2,120 | 2,120 | 2,120 | 2,120 | 8,000 | 1,752.07 |
| 1990-07-17 | 2,090 | 2,100 | 2,010 | 2,100 | 44,000 | 1,735.54 |
| 1990-07-16 | 2,140 | 2,140 | 2,090 | 2,090 | 9,000 | 1,727.27 |
| 1990-07-13 | 2,120 | 2,120 | 1,990 | 2,100 | 100,000 | 1,735.54 |
| 1990-07-12 | 2,180 | 2,190 | 2,100 | 2,110 | 35,000 | 1,743.80 |
| 1990-07-11 | 2,060 | 2,190 | 2,060 | 2,180 | 307,000 | 1,801.65 |
| 1990-07-10 | 2,020 | 2,100 | 1,990 | 2,090 | 287,000 | 1,727.27 |
| 1990-07-09 | 1,910 | 1,990 | 1,900 | 1,990 | 75,000 | 1,644.63 |
| 1990-07-06 | 1,900 | 1,930 | 1,870 | 1,930 | 77,000 | 1,595.04 |
| 1990-07-05 | 1,840 | 1,900 | 1,840 | 1,900 | 19,000 | 1,570.25 |
| 1990-07-04 | 1,870 | 1,870 | 1,840 | 1,840 | 12,000 | 1,520.66 |
| 1990-07-03 | 1,840 | 1,850 | 1,820 | 1,850 | 52,000 | 1,528.93 |
| 1990-06-29 | 1,850 | 1,850 | 1,850 | 1,850 | 18,000 | 1,528.93 |
| 1990-06-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,487.60 |
| 1990-06-26 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 1,528.93 |
| 1990-06-25 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,528.93 |
| 1990-06-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1990-06-21 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 | 1,528.93 |
| 1990-06-20 | 1,900 | 1,900 | 1,870 | 1,870 | 14,000 | 1,545.45 |
| 1990-06-19 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 1,570.25 |
| 1990-06-18 | 1,910 | 1,910 | 1,890 | 1,900 | 33,000 | 1,570.25 |
| 1990-06-15 | 1,900 | 1,910 | 1,900 | 1,910 | 17,000 | 1,578.51 |
| 1990-06-14 | 1,870 | 1,900 | 1,860 | 1,900 | 5,000 | 1,570.25 |
| 1990-06-13 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 | 1,570.25 |
| 1990-06-12 | 1,930 | 1,930 | 1,930 | 1,930 | 11,000 | 1,595.04 |
| 1990-06-11 | 1,910 | 1,930 | 1,900 | 1,930 | 39,000 | 1,595.04 |
| 1990-06-08 | 1,890 | 1,910 | 1,890 | 1,900 | 17,000 | 1,570.25 |
| 1990-06-07 | 1,900 | 1,900 | 1,880 | 1,890 | 8,000 | 1,561.98 |
| 1990-06-06 | 1,890 | 1,910 | 1,880 | 1,890 | 9,000 | 1,561.98 |
| 1990-06-05 | 1,820 | 1,830 | 1,820 | 1,830 | 72,000 | 1,512.40 |
| 1990-06-04 | 1,780 | 1,800 | 1,770 | 1,790 | 32,000 | 1,479.34 |
| 1990-06-01 | 1,780 | 1,800 | 1,780 | 1,780 | 20,000 | 1,471.07 |
| 1990-05-31 | 1,770 | 1,770 | 1,770 | 1,770 | 9,000 | 1,462.81 |
| 1990-05-30 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,462.81 |
| 1990-05-29 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 1,471.07 |
| 1990-05-28 | 1,780 | 1,780 | 1,770 | 1,770 | 19,000 | 1,462.81 |
| 1990-05-25 | 1,810 | 1,810 | 1,780 | 1,780 | 20,000 | 1,471.07 |
| 1990-05-24 | 1,820 | 1,840 | 1,800 | 1,810 | 16,000 | 1,495.87 |
| 1990-05-23 | 1,810 | 1,820 | 1,800 | 1,820 | 17,000 | 1,504.13 |
| 1990-05-22 | 1,790 | 1,810 | 1,790 | 1,790 | 38,000 | 1,479.34 |
| 1990-05-21 | 1,790 | 1,790 | 1,780 | 1,790 | 30,000 | 1,479.34 |
| 1990-05-18 | 1,900 | 1,940 | 1,810 | 1,810 | 89,000 | 1,495.87 |
| 1990-05-17 | 1,880 | 1,890 | 1,870 | 1,890 | 34,000 | 1,561.98 |
| 1990-05-16 | 1,880 | 1,880 | 1,860 | 1,860 | 10,000 | 1,537.19 |
| 1990-05-15 | 1,880 | 1,890 | 1,860 | 1,890 | 19,000 | 1,561.98 |
| 1990-05-14 | 1,880 | 1,890 | 1,850 | 1,850 | 62,000 | 1,528.93 |
| 1990-05-11 | 1,800 | 1,850 | 1,800 | 1,850 | 36,000 | 1,528.93 |
| 1990-05-10 | 1,760 | 1,780 | 1,760 | 1,780 | 24,000 | 1,471.07 |
| 1990-05-09 | 1,750 | 1,760 | 1,700 | 1,740 | 18,000 | 1,438.02 |
| 1990-05-08 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,479.34 |
| 1990-05-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,487.60 |
| 1990-04-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,479.34 |
| 1990-04-24 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,479.34 |
| 1990-04-23 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,487.60 |
| 1990-04-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,537.19 |
| 1990-04-19 | 1,690 | 1,880 | 1,690 | 1,880 | 53,000 | 1,553.72 |
| 1990-04-18 | 1,650 | 1,660 | 1,650 | 1,660 | 40,000 | 1,371.90 |
| 1990-04-17 | 1,730 | 1,730 | 1,710 | 1,710 | 9,000 | 1,413.22 |
| 1990-04-11 | 1,800 | 1,820 | 1,800 | 1,820 | 11,000 | 1,504.13 |
| 1990-04-10 | 1,810 | 1,840 | 1,800 | 1,800 | 12,000 | 1,487.60 |
| 1990-04-09 | 1,780 | 1,790 | 1,780 | 1,790 | 7,000 | 1,479.34 |
| 1990-04-06 | 1,670 | 1,730 | 1,670 | 1,730 | 15,000 | 1,429.75 |
| 1990-04-05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,404.96 |
| 1990-04-04 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,462.81 |
| 1990-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,487.60 |
| 1990-04-02 | 1,960 | 1,960 | 1,850 | 1,850 | 19,000 | 1,528.93 |
| 1990-03-30 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 1,636.36 |
| 1990-03-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1990-03-27 | 1,920 | 1,920 | 1,910 | 1,910 | 11,000 | 1,578.51 |
| 1990-03-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,570.25 |
| 1990-03-23 | 1,940 | 1,950 | 1,900 | 1,900 | 26,000 | 1,570.25 |
| 1990-03-22 | 1,900 | 1,940 | 1,900 | 1,940 | 53,000 | 1,603.31 |
| 1990-03-20 | 1,980 | 1,990 | 1,950 | 1,950 | 27,000 | 1,611.57 |
| 1990-03-19 | 2,040 | 2,040 | 1,990 | 1,990 | 3,000 | 1,644.63 |
| 1990-03-15 | 2,050 | 2,050 | 1,980 | 2,040 | 83,000 | 1,685.95 |
| 1990-03-14 | 2,090 | 2,090 | 2,050 | 2,050 | 7,000 | 1,694.21 |
| 1990-03-13 | 2,090 | 2,100 | 2,090 | 2,090 | 25,000 | 1,727.27 |
| 1990-03-12 | 2,170 | 2,170 | 2,100 | 2,110 | 49,000 | 1,743.80 |
| 1990-03-09 | 2,150 | 2,170 | 2,150 | 2,170 | 74,000 | 1,793.39 |
| 1990-03-07 | 2,190 | 2,190 | 2,140 | 2,140 | 19,000 | 1,768.60 |
| 1990-03-06 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 1,809.92 |
| 1990-03-05 | 2,170 | 2,180 | 2,140 | 2,150 | 37,000 | 1,776.86 |
| 1990-03-02 | 2,100 | 2,130 | 2,100 | 2,130 | 16,000 | 1,760.33 |
| 1990-03-01 | 2,160 | 2,160 | 2,100 | 2,100 | 15,000 | 1,735.54 |
| 1990-02-28 | 2,200 | 2,200 | 2,160 | 2,160 | 14,000 | 1,785.12 |
| 1990-02-27 | 2,100 | 2,130 | 2,100 | 2,130 | 3,000 | 1,760.33 |
| 1990-02-23 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,876.03 |
| 1990-02-22 | 2,290 | 2,290 | 2,250 | 2,280 | 16,000 | 1,884.30 |
| 1990-02-21 | 2,340 | 2,340 | 2,290 | 2,290 | 3,000 | 1,892.56 |
| 1990-02-20 | 2,310 | 2,350 | 2,310 | 2,350 | 8,000 | 1,942.15 |
| 1990-02-19 | 2,360 | 2,360 | 2,290 | 2,290 | 7,000 | 1,892.56 |
| 1990-02-16 | 2,320 | 2,320 | 2,320 | 2,320 | 37,000 | 1,917.36 |
| 1990-02-15 | 2,290 | 2,290 | 2,290 | 2,290 | 7,000 | 1,892.56 |
| 1990-02-14 | 2,390 | 2,390 | 2,330 | 2,330 | 27,000 | 1,925.62 |
| 1990-02-13 | 2,450 | 2,450 | 2,390 | 2,390 | 21,000 | 1,975.21 |
| 1990-02-09 | 2,470 | 2,470 | 2,430 | 2,430 | 13,000 | 2,008.26 |
| 1990-02-08 | 2,480 | 2,480 | 2,470 | 2,470 | 19,000 | 2,041.32 |
| 1990-02-07 | 2,490 | 2,490 | 2,460 | 2,460 | 36,000 | 2,033.06 |
| 1990-02-06 | 2,450 | 2,500 | 2,420 | 2,500 | 29,000 | 2,066.12 |
| 1990-02-05 | 2,440 | 2,490 | 2,440 | 2,450 | 23,000 | 2,024.79 |
| 1990-02-02 | 2,490 | 2,490 | 2,480 | 2,480 | 66,000 | 2,049.59 |
| 1990-02-01 | 2,510 | 2,540 | 2,490 | 2,490 | 46,000 | 2,057.85 |
| 1990-01-31 | 2,530 | 2,530 | 2,470 | 2,500 | 35,000 | 2,066.12 |
| 1990-01-30 | 2,460 | 2,590 | 2,460 | 2,570 | 340,000 | 2,123.97 |
| 1990-01-29 | 2,450 | 2,460 | 2,430 | 2,460 | 63,000 | 2,033.06 |
| 1990-01-26 | 2,410 | 2,470 | 2,400 | 2,470 | 69,000 | 2,041.32 |
| 1990-01-25 | 2,450 | 2,470 | 2,440 | 2,450 | 63,000 | 2,024.79 |
| 1990-01-24 | 2,430 | 2,490 | 2,420 | 2,480 | 65,000 | 2,049.59 |
| 1990-01-23 | 2,440 | 2,460 | 2,400 | 2,450 | 157,000 | 2,024.79 |
| 1990-01-22 | 2,480 | 2,480 | 2,440 | 2,480 | 91,000 | 2,049.59 |
| 1990-01-19 | 2,400 | 2,520 | 2,400 | 2,500 | 314,000 | 2,066.12 |
| 1990-01-18 | 2,290 | 2,430 | 2,290 | 2,430 | 293,000 | 2,008.26 |
| 1990-01-17 | 2,230 | 2,300 | 2,200 | 2,280 | 71,000 | 1,884.30 |
| 1990-01-16 | 2,200 | 2,230 | 2,150 | 2,150 | 52,000 | 1,776.86 |
| 1990-01-12 | 2,200 | 2,250 | 2,180 | 2,250 | 111,000 | 1,859.50 |
| 1990-01-11 | 2,100 | 2,200 | 2,100 | 2,170 | 70,000 | 1,793.39 |
| 1990-01-10 | 2,070 | 2,090 | 2,020 | 2,090 | 96,000 | 1,727.27 |
| 1990-01-09 | 2,060 | 2,060 | 2,050 | 2,050 | 13,000 | 1,694.21 |
| 1990-01-08 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,694.21 |
| 1990-01-05 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 1,752.07 |
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
