4987 (株)寺岡製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 640 | 640 | 640 | 640 | 4,000 | 581.82 |
| 1992-12-29 | 640 | 640 | 639 | 640 | 6,000 | 581.82 |
| 1992-12-28 | 658 | 658 | 650 | 650 | 2,000 | 590.91 |
| 1992-12-25 | 684 | 684 | 660 | 660 | 8,000 | 600 |
| 1992-12-24 | 677 | 677 | 674 | 674 | 2,000 | 612.73 |
| 1992-12-22 | 676 | 685 | 676 | 680 | 17,000 | 618.18 |
| 1992-12-21 | 666 | 676 | 666 | 676 | 6,000 | 614.55 |
| 1992-12-18 | 670 | 671 | 656 | 656 | 19,000 | 596.36 |
| 1992-12-17 | 670 | 680 | 660 | 680 | 29,000 | 618.18 |
| 1992-12-16 | 680 | 680 | 675 | 675 | 9,000 | 613.64 |
| 1992-12-15 | 680 | 680 | 675 | 680 | 10,000 | 618.18 |
| 1992-12-14 | 690 | 690 | 680 | 681 | 7,000 | 619.09 |
| 1992-12-11 | 680 | 680 | 680 | 680 | 4,000 | 618.18 |
| 1992-12-10 | 680 | 690 | 680 | 690 | 10,000 | 627.27 |
| 1992-12-09 | 670 | 670 | 670 | 670 | 4,000 | 609.09 |
| 1992-12-08 | 670 | 670 | 670 | 670 | 4,000 | 609.09 |
| 1992-12-07 | 670 | 670 | 670 | 670 | 7,000 | 609.09 |
| 1992-12-04 | 660 | 670 | 660 | 660 | 3,000 | 600 |
| 1992-12-03 | 650 | 660 | 650 | 660 | 7,000 | 600 |
| 1992-12-02 | 645 | 650 | 645 | 650 | 26,000 | 590.91 |
| 1992-12-01 | 650 | 650 | 645 | 650 | 8,000 | 590.91 |
| 1992-11-30 | 640 | 641 | 630 | 640 | 18,000 | 581.82 |
| 1992-11-27 | 631 | 635 | 625 | 635 | 37,000 | 577.27 |
| 1992-11-26 | 626 | 635 | 625 | 630 | 11,000 | 572.73 |
| 1992-11-25 | 640 | 640 | 636 | 636 | 36,000 | 578.18 |
| 1992-11-24 | 649 | 649 | 640 | 640 | 7,000 | 581.82 |
| 1992-11-20 | 654 | 654 | 650 | 650 | 10,000 | 590.91 |
| 1992-11-19 | 641 | 660 | 641 | 652 | 111,000 | 592.73 |
| 1992-11-18 | 644 | 645 | 635 | 640 | 21,000 | 581.82 |
| 1992-11-17 | 644 | 645 | 644 | 645 | 21,000 | 586.36 |
| 1992-11-16 | 641 | 647 | 640 | 647 | 8,000 | 588.18 |
| 1992-11-13 | 675 | 675 | 640 | 640 | 16,000 | 581.82 |
| 1992-11-12 | 678 | 678 | 677 | 677 | 3,000 | 615.46 |
| 1992-11-11 | 681 | 687 | 677 | 678 | 11,000 | 616.36 |
| 1992-11-10 | 686 | 686 | 671 | 671 | 20,000 | 610 |
| 1992-11-09 | 730 | 730 | 720 | 723 | 66,000 | 657.27 |
| 1992-11-06 | 749 | 750 | 720 | 720 | 62,000 | 654.55 |
| 1992-11-05 | 688 | 739 | 688 | 739 | 118,000 | 671.82 |
| 1992-11-04 | 678 | 678 | 678 | 678 | 1,000 | 616.36 |
| 1992-11-02 | 678 | 678 | 678 | 678 | 35,000 | 616.36 |
| 1992-10-30 | 679 | 679 | 679 | 679 | 1,000 | 617.27 |
| 1992-10-29 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1992-10-28 | 686 | 686 | 681 | 682 | 78,000 | 620 |
| 1992-10-26 | 696 | 696 | 696 | 696 | 1,000 | 632.73 |
| 1992-10-23 | 681 | 681 | 681 | 681 | 2,000 | 619.09 |
| 1992-10-19 | 682 | 682 | 680 | 680 | 25,000 | 618.18 |
| 1992-10-15 | 680 | 682 | 680 | 682 | 10,000 | 620 |
| 1992-10-14 | 680 | 680 | 680 | 680 | 10,000 | 618.18 |
| 1992-10-13 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1992-10-12 | 681 | 681 | 681 | 681 | 2,000 | 619.09 |
| 1992-10-07 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1992-09-28 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1992-09-25 | 720 | 721 | 720 | 720 | 4,000 | 654.55 |
| 1992-09-24 | 729 | 729 | 729 | 729 | 2,000 | 662.73 |
| 1992-09-22 | 719 | 719 | 719 | 719 | 7,000 | 653.64 |
| 1992-09-21 | 720 | 720 | 720 | 720 | 7,000 | 654.55 |
| 1992-09-18 | 710 | 720 | 710 | 720 | 2,000 | 654.55 |
| 1992-09-17 | 700 | 710 | 700 | 710 | 14,000 | 645.46 |
| 1992-09-16 | 720 | 720 | 700 | 700 | 5,000 | 636.36 |
| 1992-09-14 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1992-09-11 | 730 | 731 | 730 | 730 | 3,000 | 663.64 |
| 1992-09-10 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1992-09-08 | 730 | 730 | 730 | 730 | 7,000 | 663.64 |
| 1992-09-04 | 719 | 719 | 719 | 719 | 6,000 | 653.64 |
| 1992-09-03 | 729 | 729 | 729 | 729 | 3,000 | 662.73 |
| 1992-09-01 | 760 | 760 | 759 | 759 | 6,000 | 690 |
| 1992-08-31 | 731 | 750 | 731 | 750 | 5,000 | 681.82 |
| 1992-08-28 | 700 | 720 | 699 | 720 | 11,000 | 654.55 |
| 1992-08-27 | 700 | 700 | 700 | 700 | 16,000 | 636.36 |
| 1992-08-26 | 695 | 700 | 695 | 695 | 3,000 | 631.82 |
| 1992-08-25 | 658 | 690 | 658 | 685 | 32,000 | 622.73 |
| 1992-08-24 | 648 | 648 | 648 | 648 | 3,000 | 589.09 |
| 1992-08-21 | 599 | 630 | 599 | 630 | 9,000 | 572.73 |
| 1992-08-20 | 591 | 601 | 590 | 600 | 43,000 | 545.46 |
| 1992-08-19 | 619 | 619 | 600 | 601 | 7,000 | 546.36 |
| 1992-08-18 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1992-08-17 | 630 | 630 | 630 | 630 | 24,000 | 572.73 |
| 1992-08-12 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1992-08-11 | 649 | 649 | 649 | 649 | 1,000 | 590 |
| 1992-08-04 | 690 | 690 | 690 | 690 | 5,000 | 627.27 |
| 1992-08-03 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1992-07-27 | 745 | 745 | 745 | 745 | 6,000 | 677.27 |
| 1992-07-24 | 748 | 748 | 745 | 748 | 9,000 | 680 |
| 1992-07-23 | 750 | 750 | 740 | 748 | 8,000 | 680 |
| 1992-07-20 | 759 | 759 | 759 | 759 | 7,000 | 690 |
| 1992-07-17 | 759 | 759 | 759 | 759 | 14,000 | 690 |
| 1992-07-15 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1992-07-14 | 751 | 751 | 750 | 750 | 3,000 | 681.82 |
| 1992-07-09 | 769 | 769 | 759 | 759 | 2,000 | 690 |
| 1992-07-08 | 753 | 770 | 752 | 770 | 13,000 | 700 |
| 1992-07-07 | 756 | 756 | 746 | 755 | 18,000 | 686.36 |
| 1992-07-06 | 746 | 749 | 742 | 746 | 26,000 | 678.18 |
| 1992-07-03 | 720 | 736 | 720 | 736 | 42,000 | 669.09 |
| 1992-07-02 | 700 | 711 | 700 | 701 | 47,000 | 637.27 |
| 1992-07-01 | 690 | 695 | 690 | 690 | 32,000 | 627.27 |
| 1992-06-30 | 700 | 700 | 680 | 690 | 19,000 | 627.27 |
| 1992-06-29 | 700 | 701 | 700 | 701 | 6,000 | 637.27 |
| 1992-06-26 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1992-06-25 | 730 | 730 | 724 | 724 | 5,000 | 658.18 |
| 1992-06-24 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1992-06-18 | 800 | 800 | 790 | 790 | 15,000 | 718.18 |
| 1992-06-17 | 800 | 800 | 800 | 800 | 8,000 | 727.27 |
| 1992-06-09 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1992-06-02 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 1992-05-28 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1992-05-26 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1992-05-25 | 821 | 821 | 821 | 821 | 2,000 | 746.36 |
| 1992-05-22 | 820 | 820 | 801 | 801 | 3,000 | 728.18 |
| 1992-05-20 | 840 | 840 | 840 | 840 | 3,000 | 763.64 |
| 1992-05-19 | 840 | 840 | 840 | 840 | 22,000 | 763.64 |
| 1992-05-18 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1992-05-15 | 840 | 840 | 825 | 825 | 14,000 | 750 |
| 1992-05-14 | 839 | 839 | 820 | 830 | 20,000 | 754.55 |
| 1992-05-13 | 831 | 831 | 831 | 831 | 1,000 | 755.46 |
| 1992-05-11 | 839 | 839 | 820 | 820 | 7,000 | 745.46 |
| 1992-05-07 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1992-05-06 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1992-05-01 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1992-04-30 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1992-04-27 | 776 | 776 | 776 | 776 | 11,000 | 705.46 |
| 1992-04-23 | 766 | 766 | 766 | 766 | 3,000 | 696.36 |
| 1992-04-21 | 766 | 766 | 766 | 766 | 5,000 | 696.36 |
| 1992-04-20 | 766 | 766 | 766 | 766 | 1,000 | 696.36 |
| 1992-04-15 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
| 1992-04-10 | 750 | 750 | 750 | 750 | 4,000 | 681.82 |
| 1992-04-07 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1992-04-06 | 750 | 750 | 750 | 750 | 7,000 | 681.82 |
| 1992-04-03 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1992-04-02 | 791 | 791 | 791 | 791 | 10,000 | 719.09 |
| 1992-03-30 | 810 | 811 | 810 | 811 | 2,000 | 737.27 |
| 1992-03-27 | 830 | 830 | 820 | 820 | 3,000 | 745.46 |
| 1992-03-26 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1992-03-25 | 839 | 839 | 839 | 839 | 1,000 | 762.73 |
| 1992-03-24 | 830 | 840 | 830 | 840 | 3,000 | 763.64 |
| 1992-03-23 | 840 | 840 | 840 | 840 | 4,000 | 763.64 |
| 1992-03-19 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1992-03-18 | 850 | 850 | 850 | 850 | 16,000 | 772.73 |
| 1992-03-17 | 850 | 850 | 850 | 850 | 23,000 | 772.73 |
| 1992-03-16 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1992-03-13 | 850 | 850 | 850 | 850 | 5,000 | 772.73 |
| 1992-03-12 | 859 | 859 | 850 | 850 | 21,000 | 772.73 |
| 1992-03-11 | 860 | 860 | 860 | 860 | 30,000 | 781.82 |
| 1992-03-10 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1992-03-09 | 900 | 900 | 900 | 900 | 22,000 | 818.18 |
| 1992-03-04 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-02-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1992-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1992-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1992-02-18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1992-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1992-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1992-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1992-02-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1992-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1992-02-07 | 990 | 990 | 990 | 990 | 7,000 | 900 |
| 1992-02-06 | 991 | 991 | 981 | 981 | 4,000 | 891.82 |
| 1992-02-05 | 991 | 991 | 991 | 991 | 2,000 | 900.91 |
| 1992-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1992-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1992-01-30 | 980 | 980 | 980 | 980 | 5,000 | 890.91 |
| 1992-01-29 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1992-01-24 | 1,010 | 1,010 | 980 | 980 | 6,000 | 890.91 |
| 1992-01-21 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 927.27 |
| 1992-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1992-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1992-01-16 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1992-01-14 | 979 | 979 | 979 | 979 | 1,000 | 890 |
| 1992-01-08 | 999 | 999 | 980 | 980 | 5,000 | 890.91 |
| 1992-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
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
