4987 (株)寺岡製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 927.27 |
| 1991-12-26 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1991-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1991-12-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1991-12-20 | 1,060 | 1,060 | 1,030 | 1,030 | 20,000 | 936.36 |
| 1991-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 963.64 |
| 1991-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1991-12-12 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 918.18 |
| 1991-12-11 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1991-12-10 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1991-12-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1991-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 981.82 |
| 1991-12-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1991-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1991-11-25 | 1,120 | 1,120 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1991-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1991-11-21 | 1,160 | 1,160 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1991-11-20 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1991-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,090.91 |
| 1991-11-15 | 1,200 | 1,200 | 1,150 | 1,190 | 12,000 | 1,081.82 |
| 1991-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1991-11-13 | 1,260 | 1,260 | 1,220 | 1,220 | 10,000 | 1,109.09 |
| 1991-11-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1991-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1991-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1991-11-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1991-11-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1991-11-01 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,190.91 |
| 1991-10-30 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1991-10-29 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,190.91 |
| 1991-10-28 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,190.91 |
| 1991-10-25 | 1,350 | 1,350 | 1,300 | 1,300 | 27,000 | 1,181.82 |
| 1991-10-24 | 1,330 | 1,360 | 1,330 | 1,350 | 36,000 | 1,227.27 |
| 1991-10-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1991-10-22 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1991-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1991-10-18 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,290.91 |
| 1991-10-17 | 1,400 | 1,420 | 1,400 | 1,400 | 14,000 | 1,272.73 |
| 1991-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1991-10-14 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,290.91 |
| 1991-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,290.91 |
| 1991-10-09 | 1,420 | 1,430 | 1,420 | 1,430 | 10,000 | 1,300 |
| 1991-10-08 | 1,420 | 1,420 | 1,400 | 1,400 | 15,000 | 1,272.73 |
| 1991-10-07 | 1,410 | 1,430 | 1,410 | 1,430 | 12,000 | 1,300 |
| 1991-10-04 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1991-10-03 | 1,420 | 1,420 | 1,410 | 1,410 | 18,000 | 1,281.82 |
| 1991-10-02 | 1,410 | 1,420 | 1,410 | 1,420 | 20,000 | 1,290.91 |
| 1991-10-01 | 1,430 | 1,460 | 1,410 | 1,410 | 12,000 | 1,281.82 |
| 1991-09-30 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1991-09-27 | 1,440 | 1,440 | 1,400 | 1,440 | 15,000 | 1,309.09 |
| 1991-09-26 | 1,480 | 1,480 | 1,460 | 1,460 | 13,000 | 1,327.27 |
| 1991-09-25 | 1,460 | 1,500 | 1,460 | 1,500 | 22,000 | 1,363.64 |
| 1991-09-24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,327.27 |
| 1991-09-20 | 1,430 | 1,460 | 1,430 | 1,460 | 23,000 | 1,327.27 |
| 1991-09-19 | 1,390 | 1,430 | 1,390 | 1,430 | 8,000 | 1,300 |
| 1991-09-18 | 1,370 | 1,390 | 1,360 | 1,390 | 8,000 | 1,263.64 |
| 1991-09-17 | 1,290 | 1,380 | 1,290 | 1,380 | 20,000 | 1,254.55 |
| 1991-09-12 | 1,300 | 1,330 | 1,290 | 1,290 | 9,000 | 1,172.73 |
| 1991-09-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1991-09-10 | 1,300 | 1,330 | 1,300 | 1,330 | 6,000 | 1,209.09 |
| 1991-09-09 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1991-09-06 | 1,300 | 1,330 | 1,300 | 1,330 | 18,000 | 1,209.09 |
| 1991-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,181.82 |
| 1991-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,181.82 |
| 1991-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1991-08-23 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,218.18 |
| 1991-08-22 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1991-08-21 | 1,290 | 1,340 | 1,290 | 1,340 | 14,000 | 1,218.18 |
| 1991-08-19 | 1,390 | 1,390 | 1,370 | 1,370 | 24,000 | 1,245.45 |
| 1991-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,263.64 |
| 1991-07-30 | 1,560 | 1,560 | 1,550 | 1,560 | 8,000 | 1,418.18 |
| 1991-07-29 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 1,418.18 |
| 1991-07-26 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1991-07-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1991-07-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-07-22 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,400 |
| 1991-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1991-07-18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1991-07-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,427.27 |
| 1991-07-16 | 1,610 | 1,610 | 1,590 | 1,590 | 11,000 | 1,445.45 |
| 1991-07-15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1991-07-12 | 1,550 | 1,570 | 1,540 | 1,570 | 13,000 | 1,427.27 |
| 1991-07-11 | 1,550 | 1,580 | 1,550 | 1,550 | 22,000 | 1,409.09 |
| 1991-07-10 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1991-07-05 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1991-07-04 | 1,620 | 1,620 | 1,570 | 1,570 | 10,000 | 1,427.27 |
| 1991-07-03 | 1,640 | 1,640 | 1,620 | 1,620 | 23,000 | 1,472.73 |
| 1991-07-02 | 1,650 | 1,650 | 1,620 | 1,630 | 12,000 | 1,481.82 |
| 1991-07-01 | 1,660 | 1,670 | 1,620 | 1,650 | 12,000 | 1,500 |
| 1991-06-28 | 1,700 | 1,700 | 1,650 | 1,660 | 26,000 | 1,509.09 |
| 1991-06-27 | 1,650 | 1,700 | 1,650 | 1,700 | 33,000 | 1,545.45 |
| 1991-06-26 | 1,670 | 1,690 | 1,670 | 1,670 | 18,000 | 1,518.18 |
| 1991-06-25 | 1,680 | 1,680 | 1,670 | 1,670 | 5,000 | 1,518.18 |
| 1991-06-24 | 1,750 | 1,750 | 1,740 | 1,740 | 9,000 | 1,581.82 |
| 1991-06-21 | 1,750 | 1,750 | 1,720 | 1,720 | 32,000 | 1,563.64 |
| 1991-06-20 | 1,750 | 1,750 | 1,690 | 1,690 | 29,000 | 1,536.36 |
| 1991-06-19 | 1,760 | 1,770 | 1,730 | 1,750 | 115,000 | 1,590.91 |
| 1991-06-18 | 1,770 | 1,790 | 1,750 | 1,760 | 209,000 | 1,600 |
| 1991-06-17 | 1,680 | 1,750 | 1,680 | 1,740 | 58,000 | 1,581.82 |
| 1991-06-14 | 1,680 | 1,700 | 1,670 | 1,700 | 29,000 | 1,545.45 |
| 1991-06-13 | 1,640 | 1,730 | 1,640 | 1,720 | 215,000 | 1,563.64 |
| 1991-06-12 | 1,590 | 1,670 | 1,590 | 1,670 | 41,000 | 1,518.18 |
| 1991-06-10 | 1,640 | 1,640 | 1,600 | 1,620 | 11,000 | 1,472.73 |
| 1991-06-07 | 1,550 | 1,650 | 1,550 | 1,650 | 56,000 | 1,500 |
| 1991-06-06 | 1,520 | 1,610 | 1,520 | 1,610 | 18,000 | 1,463.64 |
| 1991-06-05 | 1,510 | 1,520 | 1,510 | 1,520 | 10,000 | 1,381.82 |
| 1991-06-04 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,354.55 |
| 1991-06-03 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,363.64 |
| 1991-05-31 | 1,480 | 1,520 | 1,470 | 1,520 | 20,000 | 1,381.82 |
| 1991-05-30 | 1,480 | 1,480 | 1,460 | 1,460 | 25,000 | 1,327.27 |
| 1991-05-29 | 1,430 | 1,480 | 1,430 | 1,460 | 14,000 | 1,327.27 |
| 1991-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,318.18 |
| 1991-05-27 | 1,520 | 1,520 | 1,490 | 1,500 | 12,000 | 1,363.64 |
| 1991-05-24 | 1,510 | 1,530 | 1,510 | 1,520 | 6,000 | 1,381.82 |
| 1991-05-23 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1991-05-22 | 1,590 | 1,590 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1991-05-21 | 1,590 | 1,590 | 1,580 | 1,590 | 27,000 | 1,445.45 |
| 1991-05-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1991-05-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1991-05-16 | 1,600 | 1,620 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1991-05-15 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 1,436.36 |
| 1991-05-14 | 1,610 | 1,620 | 1,600 | 1,620 | 9,000 | 1,472.73 |
| 1991-05-13 | 1,660 | 1,670 | 1,610 | 1,610 | 46,000 | 1,463.64 |
| 1991-05-10 | 1,640 | 1,640 | 1,620 | 1,630 | 53,000 | 1,481.82 |
| 1991-05-09 | 1,600 | 1,650 | 1,600 | 1,620 | 64,000 | 1,472.73 |
| 1991-05-08 | 1,630 | 1,630 | 1,580 | 1,610 | 97,000 | 1,463.64 |
| 1991-05-07 | 1,560 | 1,600 | 1,560 | 1,600 | 95,000 | 1,454.55 |
| 1991-05-02 | 1,560 | 1,560 | 1,530 | 1,550 | 27,000 | 1,409.09 |
| 1991-05-01 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 1,390.91 |
| 1991-04-30 | 1,520 | 1,550 | 1,500 | 1,500 | 33,000 | 1,363.64 |
| 1991-04-26 | 1,500 | 1,520 | 1,500 | 1,520 | 22,000 | 1,381.82 |
| 1991-04-25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1991-04-24 | 1,560 | 1,590 | 1,510 | 1,590 | 45,000 | 1,445.45 |
| 1991-04-23 | 1,550 | 1,590 | 1,540 | 1,590 | 79,000 | 1,445.45 |
| 1991-04-22 | 1,550 | 1,550 | 1,530 | 1,550 | 43,000 | 1,409.09 |
| 1991-04-19 | 1,540 | 1,550 | 1,500 | 1,550 | 51,000 | 1,409.09 |
| 1991-04-18 | 1,550 | 1,550 | 1,530 | 1,550 | 68,000 | 1,409.09 |
| 1991-04-17 | 1,530 | 1,550 | 1,520 | 1,550 | 34,000 | 1,409.09 |
| 1991-04-16 | 1,560 | 1,570 | 1,530 | 1,530 | 42,000 | 1,390.91 |
| 1991-04-15 | 1,530 | 1,570 | 1,530 | 1,540 | 74,000 | 1,400 |
| 1991-04-12 | 1,480 | 1,510 | 1,480 | 1,500 | 86,000 | 1,363.64 |
| 1991-04-11 | 1,440 | 1,450 | 1,400 | 1,440 | 21,000 | 1,309.09 |
| 1991-04-10 | 1,400 | 1,430 | 1,400 | 1,420 | 51,000 | 1,290.91 |
| 1991-04-09 | 1,420 | 1,430 | 1,400 | 1,400 | 41,000 | 1,272.73 |
| 1991-04-08 | 1,350 | 1,420 | 1,330 | 1,420 | 48,000 | 1,290.91 |
| 1991-04-05 | 1,330 | 1,350 | 1,330 | 1,350 | 49,000 | 1,227.27 |
| 1991-04-04 | 1,350 | 1,350 | 1,330 | 1,350 | 24,000 | 1,227.27 |
| 1991-04-03 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 | 1,245.45 |
| 1991-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 1,181.82 |
| 1991-03-29 | 1,240 | 1,300 | 1,240 | 1,300 | 6,000 | 1,181.82 |
| 1991-03-28 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 1,127.27 |
| 1991-03-26 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,109.09 |
| 1991-03-25 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 1,099.17 |
| 1991-03-22 | 1,330 | 1,330 | 1,320 | 1,320 | 31,000 | 1,090.91 |
| 1991-03-20 | 1,340 | 1,340 | 1,330 | 1,330 | 22,000 | 1,099.17 |
| 1991-03-19 | 1,350 | 1,350 | 1,330 | 1,340 | 21,000 | 1,107.44 |
| 1991-03-18 | 1,340 | 1,350 | 1,320 | 1,340 | 13,000 | 1,107.44 |
| 1991-03-15 | 1,340 | 1,350 | 1,310 | 1,310 | 11,000 | 1,082.64 |
| 1991-03-14 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 1,082.64 |
| 1991-03-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1991-03-12 | 1,300 | 1,300 | 1,290 | 1,300 | 18,000 | 1,074.38 |
| 1991-03-11 | 1,250 | 1,300 | 1,250 | 1,290 | 8,000 | 1,066.12 |
| 1991-03-08 | 1,230 | 1,240 | 1,200 | 1,240 | 41,000 | 1,024.79 |
| 1991-03-07 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,024.79 |
| 1991-03-06 | 1,230 | 1,250 | 1,230 | 1,240 | 22,000 | 1,024.79 |
| 1991-03-05 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,033.06 |
| 1991-03-04 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 1,049.59 |
| 1991-03-01 | 1,250 | 1,270 | 1,220 | 1,270 | 16,000 | 1,049.59 |
| 1991-02-28 | 1,290 | 1,300 | 1,290 | 1,290 | 19,000 | 1,066.12 |
| 1991-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 23,000 | 1,033.06 |
| 1991-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1991-02-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,016.53 |
| 1991-02-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1991-02-21 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 1,016.53 |
| 1991-02-20 | 1,210 | 1,210 | 1,160 | 1,190 | 10,000 | 983.47 |
| 1991-02-19 | 1,140 | 1,170 | 1,140 | 1,170 | 22,000 | 966.94 |
| 1991-02-15 | 1,110 | 1,110 | 1,090 | 1,100 | 13,000 | 909.09 |
| 1991-02-14 | 1,100 | 1,100 | 1,090 | 1,090 | 27,000 | 900.83 |
| 1991-02-13 | 1,100 | 1,130 | 1,100 | 1,100 | 9,000 | 909.09 |
| 1991-02-12 | 1,070 | 1,120 | 1,070 | 1,090 | 32,000 | 900.83 |
| 1991-02-07 | 1,020 | 1,050 | 1,020 | 1,050 | 48,000 | 867.77 |
| 1991-02-01 | 961 | 961 | 940 | 940 | 40,000 | 776.86 |
| 1991-01-31 | 990 | 990 | 975 | 975 | 18,000 | 805.79 |
| 1991-01-30 | 1,000 | 1,000 | 975 | 975 | 24,000 | 805.79 |
| 1991-01-29 | 990 | 990 | 990 | 990 | 3,000 | 818.18 |
| 1991-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1991-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1991-01-23 | 960 | 960 | 951 | 951 | 2,000 | 785.95 |
| 1991-01-22 | 975 | 980 | 965 | 965 | 68,000 | 797.52 |
| 1991-01-21 | 986 | 986 | 985 | 985 | 2,000 | 814.05 |
| 1991-01-17 | 955 | 955 | 955 | 955 | 20,000 | 789.26 |
| 1991-01-16 | 965 | 965 | 965 | 965 | 4,000 | 797.52 |
| 1991-01-14 | 985 | 985 | 985 | 985 | 1,000 | 814.05 |
| 1991-01-11 | 980 | 985 | 980 | 985 | 29,000 | 814.05 |
| 1991-01-10 | 980 | 980 | 970 | 980 | 68,000 | 809.92 |
| 1991-01-09 | 1,000 | 1,000 | 990 | 990 | 15,000 | 818.18 |
| 1991-01-07 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 867.77 |
| 1991-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 925.62 |
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
