4987 (株)寺岡製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-12-27 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1996-12-26 | 991 | 999 | 991 | 999 | 8,000 | 999 |
| 1996-12-25 | 991 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1996-12-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-12-17 | 980 | 990 | 980 | 990 | 17,000 | 990 |
| 1996-12-16 | 1,000 | 1,000 | 980 | 980 | 21,000 | 980 |
| 1996-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-12-06 | 1,050 | 1,050 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1996-12-05 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 | 1,040 |
| 1996-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1996-12-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-11-28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 1996-11-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-11-20 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1996-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1996-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-11-13 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 1996-11-12 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1996-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 54,000 | 1,080 |
| 1996-11-07 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1996-11-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-01 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1996-10-24 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-10-23 | 1,120 | 1,140 | 1,120 | 1,130 | 58,000 | 1,130 |
| 1996-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-10-18 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1996-10-17 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 1,120 |
| 1996-10-16 | 1,090 | 1,120 | 1,090 | 1,120 | 34,000 | 1,120 |
| 1996-10-15 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1996-10-14 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1996-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-07 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1996-10-04 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1996-10-03 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 | 1,130 |
| 1996-10-02 | 1,110 | 1,120 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1996-10-01 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 | 1,100 |
| 1996-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-09-27 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-09-26 | 1,160 | 1,160 | 1,140 | 1,140 | 49,000 | 1,140 |
| 1996-09-24 | 1,200 | 1,200 | 1,180 | 1,180 | 44,000 | 1,180 |
| 1996-09-20 | 1,200 | 1,200 | 1,160 | 1,200 | 56,000 | 1,200 |
| 1996-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-09-18 | 1,190 | 1,200 | 1,190 | 1,200 | 29,000 | 1,200 |
| 1996-09-17 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1996-09-12 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 | 1,170 |
| 1996-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-09-10 | 1,130 | 1,150 | 1,110 | 1,120 | 19,000 | 1,120 |
| 1996-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-09-06 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1996-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1996-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-09-02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1996-08-30 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1996-08-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-08-28 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 | 1,190 |
| 1996-08-27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1996-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-08-23 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1996-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1996-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1996-08-20 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1996-08-19 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1996-08-09 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1996-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-08-07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-08-06 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1996-08-02 | 1,210 | 1,210 | 1,170 | 1,180 | 18,000 | 1,180 |
| 1996-08-01 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1996-07-30 | 1,230 | 1,250 | 1,230 | 1,250 | 13,000 | 1,250 |
| 1996-07-29 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 1,250 |
| 1996-07-26 | 1,210 | 1,230 | 1,210 | 1,230 | 13,000 | 1,230 |
| 1996-07-25 | 1,240 | 1,240 | 1,200 | 1,210 | 16,000 | 1,210 |
| 1996-07-23 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1996-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-07-19 | 1,280 | 1,310 | 1,280 | 1,310 | 18,000 | 1,310 |
| 1996-07-18 | 1,300 | 1,310 | 1,280 | 1,310 | 6,000 | 1,310 |
| 1996-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1996-07-16 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1996-07-15 | 1,330 | 1,330 | 1,310 | 1,310 | 46,000 | 1,310 |
| 1996-07-12 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1996-07-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-07-08 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1996-07-05 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-07-04 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 | 1,400 |
| 1996-07-03 | 1,400 | 1,430 | 1,400 | 1,400 | 87,000 | 1,400 |
| 1996-07-02 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 1,390 |
| 1996-07-01 | 1,390 | 1,390 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1996-06-28 | 1,410 | 1,410 | 1,390 | 1,400 | 53,000 | 1,400 |
| 1996-06-27 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 1,400 |
| 1996-06-26 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1996-06-25 | 1,450 | 1,450 | 1,380 | 1,400 | 264,000 | 1,400 |
| 1996-06-24 | 1,440 | 1,450 | 1,440 | 1,440 | 91,000 | 1,440 |
| 1996-06-21 | 1,350 | 1,450 | 1,350 | 1,450 | 132,000 | 1,450 |
| 1996-06-18 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1996-06-17 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1996-06-14 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1996-06-13 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 1,350 |
| 1996-06-12 | 1,350 | 1,360 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1996-06-11 | 1,370 | 1,370 | 1,320 | 1,320 | 63,000 | 1,320 |
| 1996-06-10 | 1,280 | 1,410 | 1,280 | 1,370 | 111,000 | 1,370 |
| 1996-06-07 | 1,290 | 1,290 | 1,270 | 1,280 | 3,000 | 1,280 |
| 1996-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-06-05 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1996-06-04 | 1,320 | 1,340 | 1,320 | 1,340 | 11,000 | 1,340 |
| 1996-06-03 | 1,320 | 1,340 | 1,320 | 1,320 | 30,000 | 1,320 |
| 1996-05-31 | 1,290 | 1,320 | 1,290 | 1,320 | 30,000 | 1,320 |
| 1996-05-29 | 1,300 | 1,320 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1996-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1996-05-24 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 | 1,320 |
| 1996-05-23 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1996-05-22 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1996-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1996-05-20 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1996-05-17 | 1,310 | 1,320 | 1,300 | 1,320 | 6,000 | 1,320 |
| 1996-05-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1996-05-15 | 1,280 | 1,280 | 1,280 | 1,280 | 150,000 | 1,280 |
| 1996-05-13 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1996-05-10 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1996-05-09 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1996-05-08 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1996-05-07 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 1,350 |
| 1996-05-02 | 1,340 | 1,340 | 1,330 | 1,340 | 19,000 | 1,340 |
| 1996-05-01 | 1,310 | 1,350 | 1,310 | 1,350 | 23,000 | 1,350 |
| 1996-04-30 | 1,310 | 1,310 | 1,310 | 1,310 | 59,000 | 1,310 |
| 1996-04-26 | 1,300 | 1,330 | 1,300 | 1,310 | 24,000 | 1,310 |
| 1996-04-25 | 1,290 | 1,320 | 1,290 | 1,320 | 21,000 | 1,320 |
| 1996-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-04-23 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 1,280 |
| 1996-04-19 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-04-18 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1996-04-17 | 1,270 | 1,280 | 1,270 | 1,270 | 9,000 | 1,270 |
| 1996-04-16 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1996-04-15 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1996-04-10 | 1,260 | 1,270 | 1,230 | 1,270 | 14,000 | 1,270 |
| 1996-04-08 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 1996-04-05 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1996-04-03 | 1,230 | 1,260 | 1,230 | 1,260 | 6,000 | 1,260 |
| 1996-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1996-04-01 | 1,260 | 1,260 | 1,260 | 1,260 | 21,000 | 1,260 |
| 1996-03-29 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 1,250 |
| 1996-03-27 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1996-03-25 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-03-22 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1996-03-21 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 | 1,180 |
| 1996-03-19 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 1996-03-18 | 1,160 | 1,170 | 1,140 | 1,160 | 66,000 | 1,160 |
| 1996-03-15 | 1,150 | 1,150 | 1,140 | 1,150 | 22,000 | 1,150 |
| 1996-03-14 | 1,140 | 1,140 | 1,120 | 1,120 | 21,000 | 1,120 |
| 1996-03-13 | 1,160 | 1,160 | 1,140 | 1,160 | 12,000 | 1,160 |
| 1996-03-12 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1996-03-07 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1996-03-06 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1996-03-05 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-03-04 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1996-02-27 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 | 1,220 |
| 1996-02-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-02-21 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 1,230 |
| 1996-02-20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-02-16 | 1,250 | 1,250 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1996-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-02-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-02-13 | 1,260 | 1,260 | 1,250 | 1,250 | 29,000 | 1,250 |
| 1996-02-09 | 1,250 | 1,260 | 1,240 | 1,260 | 19,000 | 1,260 |
| 1996-02-08 | 1,220 | 1,220 | 1,210 | 1,220 | 27,000 | 1,220 |
| 1996-02-07 | 1,210 | 1,210 | 1,200 | 1,200 | 44,000 | 1,200 |
| 1996-02-06 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1996-02-05 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-02-01 | 1,270 | 1,280 | 1,270 | 1,280 | 17,000 | 1,280 |
| 1996-01-31 | 1,280 | 1,280 | 1,240 | 1,270 | 32,000 | 1,270 |
| 1996-01-30 | 1,350 | 1,350 | 1,270 | 1,280 | 174,000 | 1,280 |
| 1996-01-29 | 1,270 | 1,340 | 1,270 | 1,320 | 179,000 | 1,320 |
| 1996-01-26 | 1,200 | 1,300 | 1,200 | 1,270 | 190,000 | 1,270 |
| 1996-01-25 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1996-01-24 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1996-01-22 | 1,150 | 1,150 | 1,120 | 1,150 | 26,000 | 1,150 |
| 1996-01-19 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1996-01-17 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1996-01-16 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1996-01-09 | 1,200 | 1,200 | 1,190 | 1,190 | 23,000 | 1,190 |
| 1996-01-08 | 1,170 | 1,190 | 1,170 | 1,170 | 44,000 | 1,170 |
| 1996-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 19,000 | 1,170 |
| 1996-01-04 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
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
