4987 (株)寺岡製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1994-12-27 | 1,200 | 1,210 | 1,180 | 1,200 | 22,000 | 1,090.91 |
| 1994-12-26 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 1,090.91 |
| 1994-12-22 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 1,100 |
| 1994-12-21 | 1,250 | 1,280 | 1,210 | 1,210 | 34,000 | 1,100 |
| 1994-12-20 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 1,136.36 |
| 1994-12-16 | 1,280 | 1,280 | 1,250 | 1,250 | 30,000 | 1,136.36 |
| 1994-12-15 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 1,145.45 |
| 1994-12-13 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,145.45 |
| 1994-12-09 | 1,260 | 1,280 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1994-12-08 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,136.36 |
| 1994-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1994-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1994-11-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1994-11-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1994-11-25 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1994-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1994-11-18 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1994-11-17 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1994-11-16 | 1,290 | 1,320 | 1,290 | 1,320 | 4,000 | 1,200 |
| 1994-11-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1994-11-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1994-11-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1994-11-10 | 1,270 | 1,290 | 1,260 | 1,290 | 6,000 | 1,172.73 |
| 1994-11-08 | 1,330 | 1,330 | 1,310 | 1,310 | 11,000 | 1,190.91 |
| 1994-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1994-11-02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,236.36 |
| 1994-11-01 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,236.36 |
| 1994-10-31 | 1,310 | 1,330 | 1,310 | 1,330 | 8,000 | 1,209.09 |
| 1994-10-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1994-10-27 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,209.09 |
| 1994-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1994-10-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1994-10-21 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1994-10-20 | 1,400 | 1,440 | 1,400 | 1,400 | 77,000 | 1,272.73 |
| 1994-10-19 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,263.64 |
| 1994-10-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1994-10-17 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 1,272.73 |
| 1994-10-14 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,272.73 |
| 1994-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1994-10-07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1994-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1994-10-05 | 1,330 | 1,330 | 1,300 | 1,300 | 32,000 | 1,181.82 |
| 1994-10-04 | 1,300 | 1,330 | 1,300 | 1,330 | 17,000 | 1,209.09 |
| 1994-10-03 | 1,260 | 1,300 | 1,260 | 1,260 | 16,000 | 1,145.45 |
| 1994-09-30 | 1,300 | 1,330 | 1,300 | 1,300 | 20,000 | 1,181.82 |
| 1994-09-29 | 1,280 | 1,300 | 1,280 | 1,300 | 15,000 | 1,181.82 |
| 1994-09-26 | 1,270 | 1,270 | 1,260 | 1,270 | 4,000 | 1,154.55 |
| 1994-09-22 | 1,250 | 1,270 | 1,250 | 1,250 | 38,000 | 1,136.36 |
| 1994-09-21 | 1,250 | 1,250 | 1,220 | 1,250 | 45,000 | 1,136.36 |
| 1994-09-20 | 1,250 | 1,270 | 1,250 | 1,260 | 47,000 | 1,145.45 |
| 1994-09-19 | 1,250 | 1,270 | 1,230 | 1,250 | 47,000 | 1,136.36 |
| 1994-09-16 | 1,300 | 1,300 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1994-09-14 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1994-09-13 | 1,330 | 1,330 | 1,330 | 1,330 | 261,000 | 1,209.09 |
| 1994-09-12 | 1,350 | 1,350 | 1,320 | 1,320 | 284,000 | 1,200 |
| 1994-09-09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1994-09-08 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,318.18 |
| 1994-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1994-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1994-09-05 | 1,510 | 1,510 | 1,470 | 1,490 | 18,000 | 1,354.55 |
| 1994-09-01 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 1,354.55 |
| 1994-08-30 | 1,490 | 1,500 | 1,490 | 1,500 | 13,000 | 1,363.64 |
| 1994-08-26 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,354.55 |
| 1994-08-25 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1994-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,363.64 |
| 1994-08-17 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 1,363.64 |
| 1994-08-16 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1994-08-12 | 1,530 | 1,530 | 1,470 | 1,470 | 30,000 | 1,336.36 |
| 1994-08-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1994-08-10 | 1,520 | 1,520 | 1,520 | 1,520 | 27,000 | 1,381.82 |
| 1994-08-09 | 1,520 | 1,530 | 1,520 | 1,530 | 27,000 | 1,390.91 |
| 1994-08-08 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,390.91 |
| 1994-08-05 | 1,510 | 1,520 | 1,510 | 1,520 | 8,000 | 1,381.82 |
| 1994-08-04 | 1,550 | 1,550 | 1,500 | 1,530 | 22,000 | 1,390.91 |
| 1994-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1994-07-28 | 1,500 | 1,530 | 1,500 | 1,530 | 7,000 | 1,390.91 |
| 1994-07-27 | 1,490 | 1,500 | 1,480 | 1,480 | 11,000 | 1,345.45 |
| 1994-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1994-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 35,000 | 1,363.64 |
| 1994-07-22 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,372.73 |
| 1994-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1994-07-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,390.91 |
| 1994-07-18 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1994-07-15 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 | 1,400 |
| 1994-07-14 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,400 |
| 1994-07-12 | 1,560 | 1,560 | 1,550 | 1,550 | 10,000 | 1,409.09 |
| 1994-07-08 | 1,580 | 1,600 | 1,580 | 1,600 | 16,000 | 1,454.55 |
| 1994-07-07 | 1,550 | 1,600 | 1,550 | 1,600 | 15,000 | 1,454.55 |
| 1994-07-05 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 | 1,409.09 |
| 1994-07-04 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 1,409.09 |
| 1994-07-01 | 1,520 | 1,520 | 1,510 | 1,510 | 15,000 | 1,372.73 |
| 1994-06-30 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1994-06-24 | 1,570 | 1,570 | 1,500 | 1,550 | 214,000 | 1,409.09 |
| 1994-06-23 | 1,580 | 1,580 | 1,570 | 1,570 | 207,000 | 1,427.27 |
| 1994-06-21 | 1,590 | 1,590 | 1,590 | 1,590 | 30,000 | 1,445.45 |
| 1994-06-20 | 1,600 | 1,600 | 1,590 | 1,590 | 33,000 | 1,445.45 |
| 1994-06-17 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 1,454.55 |
| 1994-06-16 | 1,550 | 1,580 | 1,550 | 1,580 | 30,000 | 1,436.36 |
| 1994-06-15 | 1,550 | 1,550 | 1,540 | 1,550 | 28,000 | 1,409.09 |
| 1994-06-14 | 1,520 | 1,540 | 1,490 | 1,530 | 35,000 | 1,390.91 |
| 1994-06-13 | 1,520 | 1,520 | 1,500 | 1,500 | 18,000 | 1,363.64 |
| 1994-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 24,000 | 1,363.64 |
| 1994-06-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1994-06-08 | 1,460 | 1,520 | 1,460 | 1,520 | 61,000 | 1,381.82 |
| 1994-06-07 | 1,450 | 1,460 | 1,440 | 1,440 | 26,000 | 1,309.09 |
| 1994-06-06 | 1,450 | 1,450 | 1,430 | 1,450 | 90,000 | 1,318.18 |
| 1994-06-03 | 1,440 | 1,450 | 1,430 | 1,430 | 276,000 | 1,300 |
| 1994-06-02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1994-06-01 | 1,440 | 1,460 | 1,440 | 1,460 | 21,000 | 1,327.27 |
| 1994-05-31 | 1,460 | 1,470 | 1,450 | 1,450 | 18,000 | 1,318.18 |
| 1994-05-30 | 1,460 | 1,480 | 1,460 | 1,470 | 36,000 | 1,336.36 |
| 1994-05-27 | 1,370 | 1,500 | 1,370 | 1,460 | 165,000 | 1,327.27 |
| 1994-05-26 | 1,330 | 1,400 | 1,330 | 1,390 | 25,000 | 1,263.64 |
| 1994-05-25 | 1,380 | 1,380 | 1,340 | 1,360 | 8,000 | 1,236.36 |
| 1994-05-24 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 | 1,236.36 |
| 1994-05-23 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,254.55 |
| 1994-05-20 | 1,350 | 1,360 | 1,350 | 1,360 | 17,000 | 1,236.36 |
| 1994-05-18 | 1,370 | 1,390 | 1,370 | 1,390 | 27,000 | 1,263.64 |
| 1994-05-17 | 1,380 | 1,400 | 1,380 | 1,400 | 26,000 | 1,272.73 |
| 1994-05-16 | 1,330 | 1,400 | 1,330 | 1,400 | 45,000 | 1,272.73 |
| 1994-05-13 | 1,420 | 1,420 | 1,330 | 1,330 | 14,000 | 1,209.09 |
| 1994-05-11 | 1,450 | 1,470 | 1,430 | 1,440 | 95,000 | 1,309.09 |
| 1994-05-10 | 1,440 | 1,460 | 1,410 | 1,460 | 43,000 | 1,327.27 |
| 1994-05-09 | 1,370 | 1,400 | 1,370 | 1,400 | 20,000 | 1,272.73 |
| 1994-05-06 | 1,350 | 1,380 | 1,350 | 1,360 | 5,000 | 1,236.36 |
| 1994-05-02 | 1,320 | 1,330 | 1,320 | 1,320 | 24,000 | 1,200 |
| 1994-04-28 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 | 1,172.73 |
| 1994-04-27 | 1,280 | 1,300 | 1,280 | 1,300 | 21,000 | 1,181.82 |
| 1994-04-26 | 1,290 | 1,300 | 1,290 | 1,300 | 18,000 | 1,181.82 |
| 1994-04-25 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 1,172.73 |
| 1994-04-22 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1994-04-21 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,181.82 |
| 1994-04-20 | 1,310 | 1,320 | 1,300 | 1,320 | 9,000 | 1,200 |
| 1994-04-19 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,190.91 |
| 1994-04-18 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 1,190.91 |
| 1994-04-15 | 1,280 | 1,310 | 1,280 | 1,310 | 14,000 | 1,190.91 |
| 1994-04-14 | 1,300 | 1,300 | 1,280 | 1,280 | 92,000 | 1,163.64 |
| 1994-04-13 | 1,320 | 1,320 | 1,290 | 1,300 | 55,000 | 1,181.82 |
| 1994-04-12 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1994-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1994-04-08 | 1,280 | 1,310 | 1,270 | 1,280 | 29,000 | 1,163.64 |
| 1994-04-07 | 1,300 | 1,320 | 1,270 | 1,270 | 9,000 | 1,154.55 |
| 1994-04-06 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 1,181.82 |
| 1994-04-05 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,181.82 |
| 1994-04-04 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1994-04-01 | 1,260 | 1,290 | 1,250 | 1,290 | 9,000 | 1,172.73 |
| 1994-03-31 | 1,260 | 1,260 | 1,220 | 1,220 | 10,000 | 1,109.09 |
| 1994-03-30 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1994-03-29 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1994-03-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1994-03-25 | 1,300 | 1,300 | 1,240 | 1,280 | 16,000 | 1,163.64 |
| 1994-03-24 | 1,310 | 1,320 | 1,290 | 1,300 | 23,000 | 1,181.82 |
| 1994-03-23 | 1,320 | 1,340 | 1,320 | 1,320 | 14,000 | 1,200 |
| 1994-03-22 | 1,320 | 1,340 | 1,320 | 1,340 | 20,000 | 1,218.18 |
| 1994-03-18 | 1,310 | 1,390 | 1,310 | 1,320 | 62,000 | 1,200 |
| 1994-03-17 | 1,330 | 1,380 | 1,310 | 1,310 | 118,000 | 1,190.91 |
| 1994-03-16 | 1,280 | 1,340 | 1,280 | 1,340 | 219,000 | 1,218.18 |
| 1994-03-15 | 1,290 | 1,300 | 1,270 | 1,280 | 123,000 | 1,163.64 |
| 1994-03-14 | 1,230 | 1,290 | 1,230 | 1,250 | 125,000 | 1,136.36 |
| 1994-03-11 | 1,190 | 1,230 | 1,190 | 1,210 | 64,000 | 1,100 |
| 1994-03-10 | 1,220 | 1,230 | 1,200 | 1,200 | 73,000 | 1,090.91 |
| 1994-03-09 | 1,160 | 1,200 | 1,120 | 1,200 | 106,000 | 1,090.91 |
| 1994-03-08 | 1,130 | 1,170 | 1,130 | 1,160 | 109,000 | 1,054.55 |
| 1994-03-07 | 1,080 | 1,130 | 1,070 | 1,100 | 125,000 | 1,000 |
| 1994-03-04 | 1,080 | 1,090 | 1,040 | 1,060 | 57,000 | 963.64 |
| 1994-03-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1994-03-02 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 | 990.91 |
| 1994-03-01 | 1,090 | 1,090 | 1,070 | 1,090 | 11,000 | 990.91 |
| 1994-02-28 | 1,070 | 1,090 | 1,040 | 1,090 | 7,000 | 990.91 |
| 1994-02-25 | 1,070 | 1,070 | 1,040 | 1,040 | 17,000 | 945.46 |
| 1994-02-24 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 972.73 |
| 1994-02-23 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,000 |
| 1994-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 972.73 |
| 1994-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1994-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1994-02-17 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1994-02-16 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 963.64 |
| 1994-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1994-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1994-02-10 | 1,060 | 1,090 | 1,050 | 1,090 | 16,000 | 990.91 |
| 1994-02-09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1994-02-08 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1994-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1994-02-04 | 1,040 | 1,100 | 1,040 | 1,070 | 20,000 | 972.73 |
| 1994-02-03 | 1,060 | 1,070 | 1,040 | 1,040 | 47,000 | 945.46 |
| 1994-02-02 | 1,060 | 1,070 | 1,050 | 1,060 | 28,000 | 963.64 |
| 1994-02-01 | 1,090 | 1,090 | 1,050 | 1,060 | 25,000 | 963.64 |
| 1994-01-31 | 1,080 | 1,100 | 1,080 | 1,090 | 23,000 | 990.91 |
| 1994-01-28 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,000 |
| 1994-01-26 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 981.82 |
| 1994-01-25 | 1,050 | 1,070 | 1,050 | 1,070 | 21,000 | 972.73 |
| 1994-01-24 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 | 954.55 |
| 1994-01-21 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 | 963.64 |
| 1994-01-20 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 | 963.64 |
| 1994-01-19 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 945.46 |
| 1994-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 | 909.09 |
| 1994-01-13 | 980 | 980 | 980 | 980 | 6,000 | 890.91 |
| 1994-01-12 | 960 | 960 | 960 | 960 | 9,000 | 872.73 |
| 1994-01-11 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1994-01-10 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1994-01-07 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
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
