4987 (株)寺岡製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-12-19 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1997-12-16 | 680 | 680 | 680 | 680 | 30,000 | 680 |
| 1997-12-15 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1997-12-10 | 720 | 720 | 700 | 700 | 33,000 | 700 |
| 1997-12-09 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1997-12-08 | 700 | 700 | 700 | 700 | 31,000 | 700 |
| 1997-12-03 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-12-02 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1997-11-26 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1997-11-25 | 798 | 798 | 786 | 786 | 5,000 | 786 |
| 1997-11-21 | 786 | 786 | 783 | 783 | 3,000 | 783 |
| 1997-11-18 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1997-11-17 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1997-11-13 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1997-11-12 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1997-11-10 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1997-11-07 | 786 | 786 | 786 | 786 | 4,000 | 786 |
| 1997-11-06 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1997-11-04 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1997-10-31 | 786 | 786 | 786 | 786 | 15,000 | 786 |
| 1997-10-30 | 786 | 786 | 786 | 786 | 7,000 | 786 |
| 1997-10-29 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 1997-10-27 | 795 | 795 | 784 | 784 | 3,000 | 784 |
| 1997-10-24 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1997-10-23 | 786 | 786 | 786 | 786 | 25,000 | 786 |
| 1997-10-22 | 798 | 798 | 788 | 788 | 7,000 | 788 |
| 1997-10-16 | 805 | 805 | 805 | 805 | 14,000 | 805 |
| 1997-10-15 | 805 | 805 | 805 | 805 | 33,000 | 805 |
| 1997-10-14 | 790 | 791 | 790 | 790 | 4,000 | 790 |
| 1997-10-09 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-10-08 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1997-10-07 | 785 | 790 | 785 | 790 | 4,000 | 790 |
| 1997-10-06 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1997-10-03 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-10-01 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-09-24 | 840 | 840 | 840 | 840 | 116,000 | 840 |
| 1997-09-19 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1997-09-18 | 808 | 808 | 805 | 805 | 4,000 | 805 |
| 1997-09-16 | 798 | 798 | 798 | 798 | 11,000 | 798 |
| 1997-09-05 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1997-09-04 | 818 | 818 | 818 | 818 | 4,000 | 818 |
| 1997-09-02 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 1997-09-01 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1997-08-27 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-08-26 | 849 | 849 | 848 | 848 | 2,000 | 848 |
| 1997-08-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-08-21 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1997-08-20 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-08-19 | 852 | 852 | 850 | 850 | 7,000 | 850 |
| 1997-08-18 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-08-13 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-08-11 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1997-08-08 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-08-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-08-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-08-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-08-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-07-31 | 860 | 860 | 860 | 860 | 26,000 | 860 |
| 1997-07-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-07-28 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 1997-07-25 | 895 | 895 | 880 | 880 | 4,000 | 880 |
| 1997-07-24 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1997-07-23 | 900 | 900 | 899 | 900 | 8,000 | 900 |
| 1997-07-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-07-18 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 1997-07-17 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 1997-07-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-07-15 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-07-14 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-07-07 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1997-07-02 | 911 | 911 | 900 | 900 | 3,000 | 900 |
| 1997-07-01 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1997-06-30 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 1997-06-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-06-26 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 1997-06-25 | 900 | 901 | 899 | 900 | 11,000 | 900 |
| 1997-06-24 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-06-20 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 1997-06-19 | 902 | 902 | 900 | 900 | 7,000 | 900 |
| 1997-06-18 | 910 | 920 | 910 | 912 | 14,000 | 912 |
| 1997-06-17 | 907 | 910 | 906 | 910 | 18,000 | 910 |
| 1997-06-16 | 900 | 910 | 900 | 907 | 18,000 | 907 |
| 1997-06-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-06-12 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-06-10 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 1997-06-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-06-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-06-03 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1997-06-02 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-05-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-05-29 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1997-05-23 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1997-05-22 | 960 | 970 | 960 | 970 | 7,000 | 970 |
| 1997-05-21 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-05-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-05-19 | 920 | 930 | 920 | 930 | 3,000 | 930 |
| 1997-05-16 | 910 | 920 | 910 | 920 | 5,000 | 920 |
| 1997-05-15 | 900 | 910 | 900 | 910 | 12,000 | 910 |
| 1997-05-14 | 877 | 890 | 865 | 890 | 15,000 | 890 |
| 1997-05-13 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1997-05-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-05-09 | 850 | 870 | 850 | 870 | 3,000 | 870 |
| 1997-05-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-05-07 | 840 | 840 | 840 | 840 | 13,000 | 840 |
| 1997-05-06 | 825 | 840 | 820 | 840 | 11,000 | 840 |
| 1997-05-02 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-05-01 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-04-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-04-25 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-04-24 | 795 | 795 | 795 | 795 | 8,000 | 795 |
| 1997-04-23 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1997-04-22 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1997-04-18 | 760 | 760 | 755 | 755 | 6,000 | 755 |
| 1997-04-17 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-04-15 | 780 | 780 | 770 | 770 | 11,000 | 770 |
| 1997-04-10 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1997-04-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-04-07 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1997-04-04 | 780 | 795 | 780 | 795 | 12,000 | 795 |
| 1997-04-03 | 795 | 795 | 780 | 780 | 6,000 | 780 |
| 1997-04-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-04-01 | 815 | 815 | 800 | 800 | 2,000 | 800 |
| 1997-03-31 | 809 | 810 | 803 | 810 | 26,000 | 810 |
| 1997-03-26 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-03-25 | 790 | 803 | 790 | 803 | 24,000 | 803 |
| 1997-03-24 | 800 | 802 | 800 | 800 | 14,000 | 800 |
| 1997-03-21 | 806 | 806 | 800 | 800 | 13,000 | 800 |
| 1997-03-19 | 810 | 810 | 800 | 800 | 8,000 | 800 |
| 1997-03-18 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1997-03-17 | 820 | 825 | 820 | 825 | 34,000 | 825 |
| 1997-03-14 | 825 | 825 | 820 | 820 | 11,000 | 820 |
| 1997-03-13 | 825 | 825 | 825 | 825 | 9,000 | 825 |
| 1997-03-12 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1997-03-11 | 860 | 860 | 845 | 845 | 7,000 | 845 |
| 1997-03-10 | 860 | 860 | 855 | 855 | 10,000 | 855 |
| 1997-03-07 | 860 | 870 | 860 | 860 | 20,000 | 860 |
| 1997-03-06 | 910 | 910 | 880 | 880 | 27,000 | 880 |
| 1997-03-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-03-03 | 910 | 910 | 900 | 900 | 11,000 | 900 |
| 1997-02-25 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 1997-02-21 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1997-02-20 | 920 | 929 | 920 | 920 | 10,000 | 920 |
| 1997-02-19 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1997-02-18 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1997-02-17 | 911 | 911 | 911 | 911 | 5,000 | 911 |
| 1997-02-14 | 930 | 930 | 910 | 910 | 2,000 | 910 |
| 1997-02-07 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1997-02-06 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-02-05 | 942 | 942 | 930 | 930 | 16,000 | 930 |
| 1997-02-04 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1997-02-03 | 943 | 943 | 943 | 943 | 3,000 | 943 |
| 1997-01-31 | 959 | 959 | 942 | 942 | 2,000 | 942 |
| 1997-01-29 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-01-28 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 1997-01-27 | 950 | 950 | 945 | 945 | 2,000 | 945 |
| 1997-01-24 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1997-01-23 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1997-01-22 | 942 | 942 | 942 | 942 | 94,000 | 942 |
| 1997-01-21 | 951 | 951 | 951 | 951 | 9,000 | 951 |
| 1997-01-17 | 942 | 942 | 941 | 941 | 7,000 | 941 |
| 1997-01-13 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1997-01-10 | 970 | 970 | 940 | 940 | 5,000 | 940 |
| 1997-01-07 | 990 | 990 | 990 | 990 | 10,000 | 990 |
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
