4987 (株)寺岡製作所 の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-25 | 442 | 442 | 442 | 442 | 3,000 | 442 |
1998-12-21 | 442 | 442 | 442 | 442 | 7,000 | 442 |
1998-12-18 | 445 | 445 | 442 | 442 | 13,000 | 442 |
1998-12-17 | 450 | 450 | 450 | 450 | 6,000 | 450 |
1998-12-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1998-12-15 | 434 | 434 | 425 | 425 | 16,000 | 425 |
1998-12-14 | 434 | 439 | 434 | 439 | 4,000 | 439 |
1998-12-11 | 438 | 438 | 434 | 434 | 6,000 | 434 |
1998-12-10 | 439 | 439 | 438 | 438 | 17,000 | 438 |
1998-12-09 | 438 | 438 | 438 | 438 | 2,000 | 438 |
1998-12-08 | 439 | 440 | 438 | 438 | 7,000 | 438 |
1998-12-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
1998-12-04 | 450 | 450 | 450 | 450 | 8,000 | 450 |
1998-12-03 | 467 | 467 | 456 | 456 | 11,000 | 456 |
1998-12-02 | 475 | 475 | 470 | 470 | 10,000 | 470 |
1998-12-01 | 469 | 475 | 465 | 465 | 17,000 | 465 |
1998-11-30 | 460 | 483 | 450 | 475 | 49,000 | 475 |
1998-11-27 | 420 | 430 | 420 | 425 | 83,000 | 425 |
1998-11-26 | 422 | 426 | 415 | 415 | 110,000 | 415 |
1998-11-25 | 417 | 420 | 415 | 415 | 65,000 | 415 |
1998-11-24 | 420 | 420 | 410 | 415 | 15,000 | 415 |
1998-11-20 | 415 | 415 | 415 | 415 | 4,000 | 415 |
1998-11-19 | 420 | 420 | 415 | 415 | 15,000 | 415 |
1998-11-17 | 430 | 430 | 430 | 430 | 19,000 | 430 |
1998-11-16 | 430 | 430 | 430 | 430 | 10,000 | 430 |
1998-11-13 | 450 | 450 | 430 | 430 | 3,000 | 430 |
1998-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1998-11-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
1998-11-05 | 465 | 465 | 465 | 465 | 12,000 | 465 |
1998-11-04 | 465 | 465 | 465 | 465 | 3,000 | 465 |
1998-10-26 | 495 | 500 | 495 | 500 | 4,000 | 500 |
1998-10-23 | 449 | 494 | 449 | 494 | 4,000 | 494 |
1998-10-20 | 489 | 489 | 489 | 489 | 1,000 | 489 |
1998-10-15 | 494 | 494 | 494 | 494 | 13,000 | 494 |
1998-10-14 | 469 | 469 | 469 | 469 | 2,000 | 469 |
1998-10-13 | 413 | 449 | 410 | 449 | 17,000 | 449 |
1998-10-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
1998-10-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-10-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-10-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-09-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1998-09-28 | 589 | 589 | 589 | 589 | 1,000 | 589 |
1998-09-24 | 590 | 590 | 590 | 590 | 3,000 | 590 |
1998-09-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1998-09-18 | 590 | 590 | 590 | 590 | 6,000 | 590 |
1998-09-17 | 610 | 610 | 600 | 600 | 7,000 | 600 |
1998-09-16 | 610 | 610 | 610 | 610 | 6,000 | 610 |
1998-09-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
1998-09-04 | 650 | 650 | 640 | 640 | 5,000 | 640 |
1998-09-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1998-09-02 | 672 | 672 | 670 | 670 | 5,000 | 670 |
1998-09-01 | 671 | 673 | 671 | 672 | 29,000 | 672 |
1998-08-31 | 680 | 680 | 670 | 670 | 6,000 | 670 |
1998-08-28 | 681 | 681 | 680 | 680 | 9,000 | 680 |
1998-08-27 | 682 | 682 | 681 | 682 | 21,000 | 682 |
1998-08-26 | 682 | 682 | 682 | 682 | 21,000 | 682 |
1998-08-25 | 680 | 680 | 680 | 680 | 18,000 | 680 |
1998-08-24 | 682 | 682 | 682 | 682 | 5,000 | 682 |
1998-08-21 | 682 | 682 | 682 | 682 | 11,000 | 682 |
1998-08-20 | 682 | 682 | 682 | 682 | 4,000 | 682 |
1998-08-19 | 695 | 695 | 695 | 695 | 5,000 | 695 |
1998-08-18 | 705 | 705 | 695 | 695 | 11,000 | 695 |
1998-08-17 | 695 | 695 | 695 | 695 | 1,000 | 695 |
1998-08-12 | 685 | 685 | 685 | 685 | 3,000 | 685 |
1998-08-07 | 685 | 685 | 685 | 685 | 3,000 | 685 |
1998-07-30 | 682 | 682 | 682 | 682 | 11,000 | 682 |
1998-07-28 | 686 | 686 | 686 | 686 | 6,000 | 686 |
1998-07-27 | 686 | 686 | 686 | 686 | 3,000 | 686 |
1998-07-24 | 720 | 720 | 680 | 682 | 88,000 | 682 |
1998-07-23 | 686 | 690 | 686 | 690 | 4,000 | 690 |
1998-07-22 | 700 | 700 | 680 | 686 | 102,000 | 686 |
1998-07-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
1998-07-17 | 672 | 672 | 672 | 672 | 3,000 | 672 |
1998-07-16 | 671 | 671 | 660 | 660 | 13,000 | 660 |
1998-07-15 | 671 | 671 | 671 | 671 | 15,000 | 671 |
1998-07-14 | 661 | 661 | 661 | 661 | 1,000 | 661 |
1998-07-13 | 665 | 665 | 650 | 650 | 30,000 | 650 |
1998-07-09 | 681 | 681 | 681 | 681 | 4,000 | 681 |
1998-07-08 | 699 | 699 | 680 | 680 | 17,000 | 680 |
1998-07-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1998-07-02 | 700 | 700 | 660 | 660 | 4,000 | 660 |
1998-07-01 | 700 | 702 | 700 | 700 | 5,000 | 700 |
1998-06-30 | 700 | 700 | 700 | 700 | 11,000 | 700 |
1998-06-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1998-06-26 | 699 | 700 | 699 | 700 | 2,000 | 700 |
1998-06-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
1998-06-23 | 700 | 700 | 670 | 670 | 5,000 | 670 |
1998-06-19 | 650 | 650 | 640 | 640 | 9,000 | 640 |
1998-06-18 | 700 | 700 | 670 | 670 | 48,000 | 670 |
1998-06-17 | 705 | 705 | 700 | 700 | 16,000 | 700 |
1998-06-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
1998-06-04 | 705 | 705 | 700 | 700 | 4,000 | 700 |
1998-06-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
1998-05-28 | 700 | 705 | 700 | 705 | 3,000 | 705 |
1998-05-27 | 705 | 705 | 703 | 703 | 54,000 | 703 |
1998-05-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
1998-05-25 | 705 | 705 | 705 | 705 | 3,000 | 705 |
1998-05-20 | 705 | 705 | 705 | 705 | 7,000 | 705 |
1998-05-19 | 691 | 705 | 691 | 705 | 3,000 | 705 |
1998-05-18 | 690 | 690 | 690 | 690 | 5,000 | 690 |
1998-05-15 | 690 | 690 | 690 | 690 | 8,000 | 690 |
1998-05-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1998-05-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1998-05-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
1998-04-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1998-04-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
1998-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1998-04-16 | 705 | 705 | 705 | 705 | 17,000 | 705 |
1998-04-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1998-04-10 | 650 | 650 | 650 | 650 | 5,000 | 650 |
1998-04-09 | 650 | 650 | 650 | 650 | 12,000 | 650 |
1998-04-08 | 650 | 650 | 640 | 650 | 9,000 | 650 |
1998-04-07 | 650 | 650 | 650 | 650 | 10,000 | 650 |
1998-04-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1998-04-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
1998-04-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1998-03-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1998-03-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
1998-03-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
1998-03-18 | 730 | 730 | 730 | 730 | 8,000 | 730 |
1998-03-17 | 710 | 710 | 710 | 710 | 9,000 | 710 |
1998-03-16 | 710 | 710 | 710 | 710 | 7,000 | 710 |
1998-03-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
1998-03-10 | 680 | 680 | 680 | 680 | 4,000 | 680 |
1998-03-09 | 680 | 680 | 680 | 680 | 22,000 | 680 |
1998-03-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1998-03-04 | 700 | 700 | 700 | 700 | 20,000 | 700 |
1998-03-03 | 710 | 710 | 700 | 700 | 81,000 | 700 |
1998-02-25 | 733 | 743 | 733 | 743 | 2,000 | 743 |
1998-02-24 | 703 | 703 | 703 | 703 | 9,000 | 703 |
1998-02-23 | 755 | 755 | 755 | 755 | 1,000 | 755 |
1998-02-18 | 785 | 785 | 785 | 785 | 6,000 | 785 |
1998-02-17 | 775 | 775 | 775 | 775 | 5,000 | 775 |
1998-02-16 | 795 | 795 | 765 | 765 | 6,000 | 765 |
1998-02-13 | 780 | 780 | 780 | 780 | 3,000 | 780 |
1998-02-12 | 702 | 730 | 702 | 730 | 14,000 | 730 |
1998-02-10 | 700 | 700 | 700 | 700 | 28,000 | 700 |
1998-02-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1998-02-05 | 700 | 700 | 670 | 670 | 3,000 | 670 |
1998-02-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
1998-01-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
1998-01-29 | 700 | 700 | 700 | 700 | 6,000 | 700 |
1998-01-28 | 663 | 682 | 663 | 682 | 39,000 | 682 |
1998-01-27 | 662 | 662 | 662 | 662 | 1,000 | 662 |
1998-01-26 | 656 | 695 | 656 | 682 | 15,000 | 682 |
1998-01-23 | 649 | 649 | 649 | 649 | 4,000 | 649 |
1998-01-22 | 648 | 648 | 648 | 648 | 3,000 | 648 |
1998-01-20 | 660 | 660 | 648 | 648 | 9,000 | 648 |
1998-01-19 | 660 | 660 | 650 | 650 | 6,000 | 650 |
1998-01-16 | 649 | 650 | 630 | 630 | 21,000 | 630 |
1998-01-13 | 650 | 650 | 650 | 650 | 9,000 | 650 |
1998-01-12 | 650 | 650 | 650 | 650 | 7,000 | 650 |
1998-01-09 | 650 | 650 | 650 | 650 | 4,000 | 650 |
1998-01-08 | 650 | 650 | 650 | 650 | 10,000 | 650 |
1998-01-06 | 651 | 651 | 651 | 651 | 2,000 | 651 |
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