4987 (株)寺岡製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-12-28 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1995-12-27 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 | 1,150 |
| 1995-12-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-12-25 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1995-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-12-21 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 1995-12-20 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-12-19 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 | 1,130 |
| 1995-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1995-12-13 | 1,100 | 1,130 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1995-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-12-07 | 1,090 | 1,090 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1995-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 | 1,080 |
| 1995-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-12-04 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1995-12-01 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 | 1,100 |
| 1995-11-30 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1995-11-29 | 1,070 | 1,090 | 1,070 | 1,070 | 24,000 | 1,070 |
| 1995-11-28 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 | 1,080 |
| 1995-11-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-11-24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 | 1,100 |
| 1995-11-15 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 | 1,090 |
| 1995-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 101,000 | 1,100 |
| 1995-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-11-10 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1995-11-09 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 1,100 |
| 1995-11-08 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1995-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-11-06 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1995-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-10-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-10-30 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-10-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-10-25 | 1,110 | 1,120 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1995-10-24 | 1,100 | 1,130 | 1,100 | 1,130 | 16,000 | 1,130 |
| 1995-10-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1995-10-19 | 1,120 | 1,120 | 1,100 | 1,120 | 31,000 | 1,120 |
| 1995-10-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-10-17 | 1,100 | 1,130 | 1,100 | 1,130 | 83,000 | 1,130 |
| 1995-10-16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-10-13 | 1,120 | 1,130 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1995-10-12 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1995-10-11 | 1,100 | 1,150 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1995-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-10-04 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 1,100 |
| 1995-10-03 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1995-10-02 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1995-09-29 | 1,040 | 1,040 | 1,030 | 1,030 | 24,000 | 1,030 |
| 1995-09-28 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-09-25 | 1,050 | 1,050 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1995-09-22 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1995-09-21 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1995-09-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1995-09-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1995-08-31 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1995-08-29 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1995-08-25 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 | 1,030 |
| 1995-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1995-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1995-08-16 | 975 | 1,000 | 975 | 1,000 | 16,000 | 1,000 |
| 1995-08-15 | 955 | 955 | 955 | 955 | 5,000 | 955 |
| 1995-08-14 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-08-08 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-08-03 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1995-08-01 | 971 | 971 | 970 | 970 | 52,000 | 970 |
| 1995-07-31 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-07-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-07-27 | 975 | 975 | 965 | 965 | 6,000 | 965 |
| 1995-07-25 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1995-07-24 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1995-07-21 | 965 | 975 | 965 | 975 | 2,000 | 975 |
| 1995-07-19 | 975 | 975 | 965 | 965 | 6,000 | 965 |
| 1995-07-18 | 975 | 985 | 975 | 985 | 7,000 | 985 |
| 1995-07-17 | 954 | 956 | 954 | 956 | 59,000 | 956 |
| 1995-07-14 | 927 | 927 | 927 | 927 | 8,000 | 927 |
| 1995-07-13 | 926 | 945 | 926 | 945 | 14,000 | 945 |
| 1995-07-12 | 910 | 925 | 910 | 925 | 2,000 | 925 |
| 1995-07-11 | 901 | 901 | 901 | 901 | 5,000 | 901 |
| 1995-07-10 | 905 | 906 | 901 | 901 | 103,000 | 901 |
| 1995-07-07 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1995-07-06 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1995-07-05 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1995-06-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-06-28 | 870 | 890 | 870 | 890 | 5,000 | 890 |
| 1995-06-26 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1995-06-23 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1995-06-20 | 826 | 830 | 825 | 825 | 133,000 | 825 |
| 1995-06-19 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1995-06-16 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1995-06-14 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1995-06-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-06-12 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1995-06-09 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1995-06-08 | 835 | 835 | 830 | 830 | 21,000 | 830 |
| 1995-06-07 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1995-06-06 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1995-06-05 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1995-06-02 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1995-06-01 | 840 | 840 | 810 | 820 | 17,000 | 820 |
| 1995-05-31 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1995-05-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-05-29 | 860 | 860 | 860 | 860 | 27,000 | 860 |
| 1995-05-26 | 899 | 899 | 889 | 890 | 93,000 | 890 |
| 1995-05-25 | 924 | 924 | 914 | 914 | 15,000 | 914 |
| 1995-05-24 | 924 | 924 | 924 | 924 | 5,000 | 924 |
| 1995-05-23 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1995-05-22 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1995-05-19 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1995-05-18 | 960 | 960 | 950 | 950 | 9,000 | 950 |
| 1995-05-17 | 970 | 970 | 962 | 962 | 3,000 | 962 |
| 1995-05-16 | 970 | 970 | 970 | 970 | 13,000 | 970 |
| 1995-05-15 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 1995-05-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-05-11 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1995-05-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-05-08 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 1995-04-28 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1995-04-27 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1995-04-25 | 975 | 975 | 960 | 960 | 16,000 | 960 |
| 1995-04-24 | 970 | 970 | 966 | 970 | 16,000 | 970 |
| 1995-04-21 | 959 | 972 | 959 | 966 | 33,000 | 966 |
| 1995-04-19 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1995-04-18 | 962 | 962 | 961 | 961 | 6,000 | 961 |
| 1995-04-14 | 952 | 952 | 950 | 950 | 4,000 | 950 |
| 1995-04-12 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1995-04-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-03-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-03-27 | 1,090 | 1,150 | 1,090 | 1,150 | 12,000 | 1,045.45 |
| 1995-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1995-03-23 | 1,130 | 1,130 | 1,130 | 1,130 | 37,000 | 1,027.27 |
| 1995-03-22 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 | 1,027.27 |
| 1995-03-20 | 1,160 | 1,160 | 1,160 | 1,160 | 39,000 | 1,054.55 |
| 1995-03-17 | 1,190 | 1,190 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1995-03-16 | 1,220 | 1,220 | 1,190 | 1,190 | 10,000 | 1,081.82 |
| 1995-03-15 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 | 1,136.36 |
| 1995-03-13 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 | 1,136.36 |
| 1995-03-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,100 |
| 1995-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 1,063.64 |
| 1995-03-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1995-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,045.45 |
| 1995-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1995-03-03 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1995-03-02 | 1,130 | 1,170 | 1,130 | 1,160 | 11,000 | 1,054.55 |
| 1995-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1995-02-24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1995-02-23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1995-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,072.73 |
| 1995-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1995-02-15 | 1,250 | 1,270 | 1,250 | 1,260 | 39,000 | 1,145.45 |
| 1995-02-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1995-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1995-02-10 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 1,136.36 |
| 1995-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,136.36 |
| 1995-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1995-02-06 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1995-02-01 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 | 1,163.64 |
| 1995-01-31 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 | 1,154.55 |
| 1995-01-30 | 1,240 | 1,280 | 1,240 | 1,280 | 8,000 | 1,163.64 |
| 1995-01-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1995-01-26 | 1,280 | 1,280 | 1,260 | 1,260 | 9,000 | 1,145.45 |
| 1995-01-25 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 1,163.64 |
| 1995-01-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1995-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1995-01-20 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 1,163.64 |
| 1995-01-19 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 1,181.82 |
| 1995-01-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1995-01-17 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 1,154.55 |
| 1995-01-13 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 | 1,136.36 |
| 1995-01-12 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,118.18 |
| 1995-01-09 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 | 1,109.09 |
| 1995-01-06 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1995-01-05 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 | 1,100 |
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
