4987 (株)寺岡製作所 の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-28 | 990 | 990 | 990 | 990 | 10,000 | 900 |
1993-12-24 | 990 | 990 | 990 | 990 | 4,000 | 900 |
1993-12-22 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
1993-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
1993-12-17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 909.09 |
1993-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
1993-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
1993-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 909.09 |
1993-12-09 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 918.18 |
1993-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 909.09 |
1993-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
1993-12-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
1993-11-30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 927.27 |
1993-11-29 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 909.09 |
1993-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 954.55 |
1993-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 954.55 |
1993-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 954.55 |
1993-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 954.55 |
1993-11-19 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 990.91 |
1993-11-18 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 981.82 |
1993-11-17 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 972.73 |
1993-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
1993-11-15 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 954.55 |
1993-11-12 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 954.55 |
1993-11-11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 945.46 |
1993-11-10 | 1,040 | 1,040 | 1,020 | 1,040 | 31,000 | 945.46 |
1993-11-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 945.46 |
1993-11-08 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 945.46 |
1993-11-05 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 945.46 |
1993-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
1993-11-01 | 1,060 | 1,070 | 1,040 | 1,060 | 29,000 | 963.64 |
1993-10-29 | 1,060 | 1,070 | 1,060 | 1,060 | 21,000 | 963.64 |
1993-10-28 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 945.46 |
1993-10-27 | 1,040 | 1,050 | 1,030 | 1,030 | 151,000 | 936.36 |
1993-10-26 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 | 945.46 |
1993-10-25 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 990.91 |
1993-10-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
1993-10-20 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 | 1,045.45 |
1993-10-19 | 1,220 | 1,240 | 1,180 | 1,180 | 28,000 | 1,072.73 |
1993-10-18 | 1,180 | 1,220 | 1,160 | 1,220 | 137,000 | 1,109.09 |
1993-10-15 | 1,120 | 1,190 | 1,120 | 1,160 | 122,000 | 1,054.55 |
1993-10-14 | 1,040 | 1,100 | 1,040 | 1,100 | 68,000 | 1,000 |
1993-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 945.46 |
1993-10-12 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 954.55 |
1993-10-08 | 1,010 | 1,060 | 1,010 | 1,060 | 11,000 | 963.64 |
1993-10-07 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 927.27 |
1993-10-06 | 995 | 995 | 995 | 995 | 1,000 | 904.55 |
1993-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
1993-09-30 | 980 | 1,000 | 980 | 1,000 | 27,000 | 909.09 |
1993-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
1993-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
1993-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
1993-09-22 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
1993-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
1993-09-20 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 963.64 |
1993-09-17 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 954.55 |
1993-09-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
1993-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
1993-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
1993-09-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
1993-09-08 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 918.18 |
1993-09-07 | 1,070 | 1,100 | 1,060 | 1,080 | 16,000 | 981.82 |
1993-09-03 | 1,050 | 1,100 | 1,050 | 1,070 | 19,000 | 972.73 |
1993-09-02 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 963.64 |
1993-09-01 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 | 954.55 |
1993-08-31 | 999 | 1,050 | 999 | 1,040 | 14,000 | 945.46 |
1993-08-30 | 990 | 1,000 | 990 | 1,000 | 8,000 | 909.09 |
1993-08-27 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 909.09 |
1993-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
1993-08-25 | 1,020 | 1,030 | 1,000 | 1,000 | 10,000 | 909.09 |
1993-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
1993-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
1993-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 927.27 |
1993-08-17 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 936.36 |
1993-08-16 | 1,000 | 1,000 | 990 | 1,000 | 10,000 | 909.09 |
1993-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
1993-08-12 | 980 | 1,020 | 980 | 1,000 | 37,000 | 909.09 |
1993-08-10 | 990 | 1,000 | 990 | 1,000 | 4,000 | 909.09 |
1993-08-09 | 985 | 985 | 985 | 985 | 2,000 | 895.46 |
1993-08-05 | 971 | 971 | 970 | 970 | 3,000 | 881.82 |
1993-08-04 | 975 | 975 | 970 | 970 | 3,000 | 881.82 |
1993-08-03 | 960 | 970 | 955 | 970 | 22,000 | 881.82 |
1993-08-02 | 950 | 970 | 940 | 970 | 10,000 | 881.82 |
1993-07-29 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
1993-07-28 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
1993-07-27 | 979 | 979 | 979 | 979 | 1,000 | 890 |
1993-07-26 | 980 | 980 | 980 | 980 | 21,000 | 890.91 |
1993-07-23 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
1993-07-22 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
1993-07-21 | 990 | 990 | 990 | 990 | 6,000 | 900 |
1993-07-19 | 990 | 990 | 990 | 990 | 17,000 | 900 |
1993-07-16 | 990 | 990 | 990 | 990 | 1,000 | 900 |
1993-07-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
1993-07-09 | 1,000 | 1,000 | 999 | 999 | 7,000 | 908.18 |
1993-07-08 | 990 | 990 | 990 | 990 | 6,000 | 900 |
1993-07-07 | 970 | 980 | 970 | 980 | 3,000 | 890.91 |
1993-07-06 | 985 | 985 | 980 | 980 | 5,000 | 890.91 |
1993-07-05 | 970 | 970 | 965 | 967 | 12,000 | 879.09 |
1993-07-02 | 969 | 970 | 969 | 970 | 2,000 | 881.82 |
1993-07-01 | 950 | 968 | 950 | 968 | 3,000 | 880 |
1993-06-29 | 950 | 960 | 950 | 960 | 12,000 | 872.73 |
1993-06-28 | 930 | 930 | 930 | 930 | 7,000 | 845.46 |
1993-06-25 | 930 | 930 | 921 | 921 | 6,000 | 837.27 |
1993-06-24 | 921 | 921 | 921 | 921 | 2,000 | 837.27 |
1993-06-23 | 911 | 911 | 911 | 911 | 3,000 | 828.18 |
1993-06-22 | 911 | 911 | 911 | 911 | 9,000 | 828.18 |
1993-06-21 | 915 | 915 | 911 | 911 | 11,000 | 828.18 |
1993-06-18 | 912 | 912 | 912 | 912 | 1,000 | 829.09 |
1993-06-17 | 935 | 940 | 911 | 911 | 24,000 | 828.18 |
1993-06-15 | 997 | 1,000 | 975 | 975 | 16,000 | 886.36 |
1993-06-14 | 1,000 | 1,000 | 995 | 995 | 11,000 | 904.55 |
1993-06-11 | 980 | 1,000 | 980 | 995 | 9,000 | 904.55 |
1993-06-10 | 1,000 | 1,000 | 990 | 990 | 9,000 | 900 |
1993-06-08 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 936.36 |
1993-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
1993-06-04 | 1,040 | 1,070 | 1,040 | 1,060 | 23,000 | 963.64 |
1993-06-03 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 945.46 |
1993-06-02 | 1,030 | 1,030 | 1,020 | 1,030 | 25,000 | 936.36 |
1993-06-01 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 | 945.46 |
1993-05-31 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 909.09 |
1993-05-28 | 1,000 | 1,050 | 1,000 | 1,050 | 43,000 | 954.55 |
1993-05-27 | 970 | 1,000 | 970 | 1,000 | 28,000 | 909.09 |
1993-05-26 | 970 | 970 | 961 | 970 | 23,000 | 881.82 |
1993-05-25 | 911 | 950 | 911 | 950 | 15,000 | 863.64 |
1993-05-24 | 900 | 901 | 900 | 901 | 6,000 | 819.09 |
1993-05-21 | 897 | 900 | 897 | 897 | 4,000 | 815.46 |
1993-05-20 | 897 | 900 | 897 | 900 | 12,000 | 818.18 |
1993-05-19 | 900 | 900 | 897 | 897 | 7,000 | 815.46 |
1993-05-18 | 899 | 910 | 899 | 910 | 16,000 | 827.27 |
1993-05-17 | 892 | 892 | 892 | 892 | 6,000 | 810.91 |
1993-05-14 | 885 | 890 | 885 | 890 | 10,000 | 809.09 |
1993-05-13 | 890 | 905 | 890 | 891 | 62,000 | 810 |
1993-05-12 | 886 | 893 | 885 | 893 | 55,000 | 811.82 |
1993-05-11 | 870 | 882 | 865 | 882 | 93,000 | 801.82 |
1993-05-10 | 866 | 870 | 865 | 865 | 20,000 | 786.36 |
1993-05-07 | 850 | 856 | 850 | 856 | 57,000 | 778.18 |
1993-05-06 | 845 | 845 | 844 | 844 | 4,000 | 767.27 |
1993-04-30 | 816 | 835 | 815 | 835 | 18,000 | 759.09 |
1993-04-28 | 815 | 815 | 815 | 815 | 8,000 | 740.91 |
1993-04-27 | 813 | 813 | 813 | 813 | 10,000 | 739.09 |
1993-04-26 | 805 | 813 | 805 | 813 | 17,000 | 739.09 |
1993-04-23 | 804 | 805 | 795 | 805 | 15,000 | 731.82 |
1993-04-22 | 805 | 810 | 802 | 810 | 26,000 | 736.36 |
1993-04-21 | 800 | 800 | 795 | 795 | 12,000 | 722.73 |
1993-04-19 | 817 | 821 | 810 | 810 | 40,000 | 736.36 |
1993-04-16 | 818 | 818 | 810 | 817 | 44,000 | 742.73 |
1993-04-15 | 795 | 805 | 790 | 805 | 51,000 | 731.82 |
1993-04-14 | 770 | 796 | 770 | 786 | 58,000 | 714.55 |
1993-04-13 | 751 | 761 | 750 | 760 | 14,000 | 690.91 |
1993-04-12 | 769 | 769 | 753 | 753 | 13,000 | 684.55 |
1993-04-09 | 742 | 750 | 742 | 749 | 36,000 | 680.91 |
1993-04-08 | 740 | 750 | 740 | 740 | 4,000 | 672.73 |
1993-04-07 | 725 | 730 | 720 | 730 | 6,000 | 663.64 |
1993-04-06 | 725 | 725 | 725 | 725 | 5,000 | 659.09 |
1993-04-05 | 725 | 725 | 725 | 725 | 1,000 | 659.09 |
1993-04-02 | 716 | 716 | 709 | 710 | 24,000 | 645.46 |
1993-04-01 | 733 | 734 | 733 | 733 | 3,000 | 666.36 |
1993-03-31 | 739 | 739 | 739 | 739 | 1,000 | 671.82 |
1993-03-30 | 738 | 740 | 738 | 740 | 3,000 | 672.73 |
1993-03-29 | 711 | 721 | 711 | 721 | 4,000 | 655.46 |
1993-03-26 | 705 | 710 | 705 | 710 | 5,000 | 645.46 |
1993-03-25 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
1993-03-24 | 703 | 710 | 703 | 710 | 3,000 | 645.46 |
1993-03-23 | 703 | 703 | 702 | 702 | 2,000 | 638.18 |
1993-03-22 | 715 | 715 | 701 | 701 | 5,000 | 637.27 |
1993-03-19 | 716 | 716 | 715 | 715 | 6,000 | 650 |
1993-03-18 | 700 | 710 | 700 | 710 | 18,000 | 645.46 |
1993-03-17 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
1993-03-15 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
1993-03-12 | 689 | 690 | 689 | 690 | 2,000 | 627.27 |
1993-03-11 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
1993-03-10 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
1993-03-05 | 689 | 690 | 689 | 690 | 2,000 | 627.27 |
1993-03-04 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
1993-03-03 | 679 | 680 | 679 | 680 | 2,000 | 618.18 |
1993-03-02 | 651 | 670 | 651 | 670 | 4,000 | 609.09 |
1993-03-01 | 651 | 651 | 651 | 651 | 3,000 | 591.82 |
1993-02-26 | 680 | 680 | 670 | 670 | 5,000 | 609.09 |
1993-02-25 | 694 | 694 | 680 | 680 | 6,000 | 618.18 |
1993-02-24 | 680 | 700 | 680 | 700 | 6,000 | 636.36 |
1993-02-23 | 689 | 689 | 689 | 689 | 1,000 | 626.36 |
1993-02-19 | 710 | 710 | 710 | 710 | 10,000 | 645.46 |
1993-02-18 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
1993-02-17 | 690 | 690 | 690 | 690 | 4,000 | 627.27 |
1993-02-15 | 702 | 702 | 700 | 700 | 4,000 | 636.36 |
1993-02-12 | 711 | 711 | 706 | 707 | 4,000 | 642.73 |
1993-02-10 | 718 | 718 | 718 | 718 | 1,000 | 652.73 |
1993-02-09 | 700 | 720 | 700 | 719 | 52,000 | 653.64 |
1993-02-08 | 699 | 701 | 699 | 700 | 6,000 | 636.36 |
1993-02-05 | 690 | 700 | 689 | 699 | 6,000 | 635.46 |
1993-02-04 | 695 | 700 | 689 | 689 | 8,000 | 626.36 |
1993-02-03 | 694 | 695 | 694 | 695 | 6,000 | 631.82 |
1993-02-02 | 679 | 694 | 670 | 694 | 11,000 | 630.91 |
1993-02-01 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
1993-01-29 | 669 | 680 | 665 | 680 | 33,000 | 618.18 |
1993-01-28 | 629 | 649 | 629 | 649 | 12,000 | 590 |
1993-01-27 | 630 | 630 | 629 | 629 | 2,000 | 571.82 |
1993-01-26 | 630 | 630 | 625 | 625 | 3,000 | 568.18 |
1993-01-25 | 610 | 625 | 610 | 625 | 5,000 | 568.18 |
1993-01-22 | 601 | 610 | 600 | 600 | 13,000 | 545.46 |
1993-01-21 | 635 | 635 | 610 | 610 | 6,000 | 554.55 |
1993-01-20 | 630 | 630 | 630 | 630 | 9,000 | 572.73 |
1993-01-19 | 635 | 635 | 630 | 630 | 11,000 | 572.73 |
1993-01-18 | 630 | 640 | 630 | 630 | 43,000 | 572.73 |
1993-01-13 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
1993-01-12 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
1993-01-11 | 640 | 640 | 630 | 630 | 4,000 | 572.73 |
1993-01-07 | 641 | 641 | 640 | 640 | 8,000 | 581.82 |
1993-01-06 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
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