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
1993-12-2899099099099010,000900
1993-12-249909909909904,000900
1993-12-229809809809801,000890.91
1993-12-211,0001,0001,0001,0001,000909.09
1993-12-171,0101,0101,0001,0007,000909.09
1993-12-161,0001,0001,0001,0008,000909.09
1993-12-151,0001,0001,0001,0002,000909.09
1993-12-101,0001,0001,0001,00019,000909.09
1993-12-091,0101,0101,0101,01011,000918.18
1993-12-081,0101,0101,0001,0004,000909.09
1993-12-071,0101,0101,0101,0101,000918.18
1993-12-021,0201,0201,0201,0202,000927.27
1993-11-301,0201,0201,0201,0205,000927.27
1993-11-291,0301,0301,0001,00011,000909.09
1993-11-261,0501,0501,0501,0508,000954.55
1993-11-251,0501,0501,0501,05019,000954.55
1993-11-241,0501,0501,0501,0509,000954.55
1993-11-221,0501,0501,0501,05010,000954.55
1993-11-191,0801,0901,0801,0906,000990.91
1993-11-181,0701,0801,0701,0805,000981.82
1993-11-171,0601,0701,0601,0702,000972.73
1993-11-161,0601,0601,0601,0602,000963.64
1993-11-151,0501,0501,0501,0509,000954.55
1993-11-121,0401,0501,0401,05010,000954.55
1993-11-111,0401,0401,0401,0406,000945.46
1993-11-101,0401,0401,0201,04031,000945.46
1993-11-091,0401,0401,0401,0402,000945.46
1993-11-081,0401,0501,0401,0404,000945.46
1993-11-051,0501,0501,0401,04013,000945.46
1993-11-041,0501,0501,0501,0503,000954.55
1993-11-011,0601,0701,0401,06029,000963.64
1993-10-291,0601,0701,0601,06021,000963.64
1993-10-281,0401,0401,0301,0408,000945.46
1993-10-271,0401,0501,0301,030151,000936.36
1993-10-261,0801,0801,0401,0402,000945.46
1993-10-251,1001,1001,0901,0904,000990.91
1993-10-211,1101,1101,1101,1101,0001,009.09
1993-10-201,1801,1801,1501,15018,0001,045.45
1993-10-191,2201,2401,1801,18028,0001,072.73
1993-10-181,1801,2201,1601,220137,0001,109.09
1993-10-151,1201,1901,1201,160122,0001,054.55
1993-10-141,0401,1001,0401,10068,0001,000
1993-10-131,0401,0401,0401,0402,000945.46
1993-10-121,0601,0601,0501,0509,000954.55
1993-10-081,0101,0601,0101,06011,000963.64
1993-10-071,0001,0201,0001,02012,000927.27
1993-10-069959959959951,000904.55
1993-10-011,0001,0001,0001,0001,000909.09
1993-09-309801,0009801,00027,000909.09
1993-09-291,0001,0001,0001,0005,000909.09
1993-09-271,0001,0001,0001,0001,000909.09
1993-09-241,0001,0001,0001,0008,000909.09
1993-09-229999999999991,000908.18
1993-09-211,0001,0001,0001,0003,000909.09
1993-09-201,0501,0601,0501,0609,000963.64
1993-09-171,0201,0501,0201,0505,000954.55
1993-09-161,0201,0201,0201,0201,000927.27
1993-09-141,0101,0101,0101,0102,000918.18
1993-09-131,0101,0101,0101,0101,000918.18
1993-09-101,0101,0101,0101,0102,000918.18
1993-09-081,0501,0501,0101,0105,000918.18
1993-09-071,0701,1001,0601,08016,000981.82
1993-09-031,0501,1001,0501,07019,000972.73
1993-09-021,0501,0601,0501,0607,000963.64
1993-09-011,0401,0501,0401,05025,000954.55
1993-08-319991,0509991,04014,000945.46
1993-08-309901,0009901,0008,000909.09
1993-08-271,0201,0201,0001,0009,000909.09
1993-08-261,0001,0001,0001,0004,000909.09
1993-08-251,0201,0301,0001,00010,000909.09
1993-08-241,0201,0201,0201,0201,000927.27
1993-08-191,0201,0201,0201,0203,000927.27
1993-08-181,0201,0201,0201,02013,000927.27
1993-08-171,0201,0301,0201,0308,000936.36
1993-08-161,0001,0009901,00010,000909.09
1993-08-131,0001,0001,0001,0002,000909.09
1993-08-129801,0209801,00037,000909.09
1993-08-109901,0009901,0004,000909.09
1993-08-099859859859852,000895.46
1993-08-059719719709703,000881.82
1993-08-049759759709703,000881.82
1993-08-0396097095597022,000881.82
1993-08-0295097094097010,000881.82
1993-07-299609609609604,000872.73
1993-07-289609609609602,000872.73
1993-07-279799799799791,000890
1993-07-2698098098098021,000890.91
1993-07-239809809809801,000890.91
1993-07-229809809809801,000890.91
1993-07-219909909909906,000900
1993-07-1999099099099017,000900
1993-07-169909909909901,000900
1993-07-121,0101,0101,0101,0101,000918.18
1993-07-091,0001,0009999997,000908.18
1993-07-089909909909906,000900
1993-07-079709809709803,000890.91
1993-07-069859859809805,000890.91
1993-07-0597097096596712,000879.09
1993-07-029699709699702,000881.82
1993-07-019509689509683,000880
1993-06-2995096095096012,000872.73
1993-06-289309309309307,000845.46
1993-06-259309309219216,000837.27
1993-06-249219219219212,000837.27
1993-06-239119119119113,000828.18
1993-06-229119119119119,000828.18
1993-06-2191591591191111,000828.18
1993-06-189129129129121,000829.09
1993-06-1793594091191124,000828.18
1993-06-159971,00097597516,000886.36
1993-06-141,0001,00099599511,000904.55
1993-06-119801,0009809959,000904.55
1993-06-101,0001,0009909909,000900
1993-06-081,0601,0601,0301,0303,000936.36
1993-06-071,0601,0601,0601,0601,000963.64
1993-06-041,0401,0701,0401,06023,000963.64
1993-06-031,0301,0401,0301,0409,000945.46
1993-06-021,0301,0301,0201,03025,000936.36
1993-06-011,0301,0401,0301,04020,000945.46
1993-05-311,0501,0501,0001,00013,000909.09
1993-05-281,0001,0501,0001,05043,000954.55
1993-05-279701,0009701,00028,000909.09
1993-05-2697097096197023,000881.82
1993-05-2591195091195015,000863.64
1993-05-249009019009016,000819.09
1993-05-218979008978974,000815.46
1993-05-2089790089790012,000818.18
1993-05-199009008978977,000815.46
1993-05-1889991089991016,000827.27
1993-05-178928928928926,000810.91
1993-05-1488589088589010,000809.09
1993-05-1389090589089162,000810
1993-05-1288689388589355,000811.82
1993-05-1187088286588293,000801.82
1993-05-1086687086586520,000786.36
1993-05-0785085685085657,000778.18
1993-05-068458458448444,000767.27
1993-04-3081683581583518,000759.09
1993-04-288158158158158,000740.91
1993-04-2781381381381310,000739.09
1993-04-2680581380581317,000739.09
1993-04-2380480579580515,000731.82
1993-04-2280581080281026,000736.36
1993-04-2180080079579512,000722.73
1993-04-1981782181081040,000736.36
1993-04-1681881881081744,000742.73
1993-04-1579580579080551,000731.82
1993-04-1477079677078658,000714.55
1993-04-1375176175076014,000690.91
1993-04-1276976975375313,000684.55
1993-04-0974275074274936,000680.91
1993-04-087407507407404,000672.73
1993-04-077257307207306,000663.64
1993-04-067257257257255,000659.09
1993-04-057257257257251,000659.09
1993-04-0271671670971024,000645.46
1993-04-017337347337333,000666.36
1993-03-317397397397391,000671.82
1993-03-307387407387403,000672.73
1993-03-297117217117214,000655.46
1993-03-267057107057105,000645.46
1993-03-257107107107103,000645.46
1993-03-247037107037103,000645.46
1993-03-237037037027022,000638.18
1993-03-227157157017015,000637.27
1993-03-197167167157156,000650
1993-03-1870071070071018,000645.46
1993-03-176906906906902,000627.27
1993-03-156906906906901,000627.27
1993-03-126896906896902,000627.27
1993-03-116806806806802,000618.18
1993-03-106906906906901,000627.27
1993-03-056896906896902,000627.27
1993-03-046906906906901,000627.27
1993-03-036796806796802,000618.18
1993-03-026516706516704,000609.09
1993-03-016516516516513,000591.82
1993-02-266806806706705,000609.09
1993-02-256946946806806,000618.18
1993-02-246807006807006,000636.36
1993-02-236896896896891,000626.36
1993-02-1971071071071010,000645.46
1993-02-187007007007005,000636.36
1993-02-176906906906904,000627.27
1993-02-157027027007004,000636.36
1993-02-127117117067074,000642.73
1993-02-107187187187181,000652.73
1993-02-0970072070071952,000653.64
1993-02-086997016997006,000636.36
1993-02-056907006896996,000635.46
1993-02-046957006896898,000626.36
1993-02-036946956946956,000631.82
1993-02-0267969467069411,000630.91
1993-02-016806806806802,000618.18
1993-01-2966968066568033,000618.18
1993-01-2862964962964912,000590
1993-01-276306306296292,000571.82
1993-01-266306306256253,000568.18
1993-01-256106256106255,000568.18
1993-01-2260161060060013,000545.46
1993-01-216356356106106,000554.55
1993-01-206306306306309,000572.73
1993-01-1963563563063011,000572.73
1993-01-1863064063063043,000572.73
1993-01-136306306306302,000572.73
1993-01-126406406406401,000581.82
1993-01-116406406306304,000572.73
1993-01-076416416406408,000581.82
1993-01-066406406406403,000581.82

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