4987 (株)寺岡製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-12-28 | 677 | 700 | 677 | 700 | 4,000 | 700 |
| 1999-12-27 | 677 | 687 | 667 | 667 | 10,000 | 667 |
| 1999-12-24 | 665 | 668 | 665 | 667 | 23,000 | 667 |
| 1999-12-22 | 680 | 680 | 646 | 665 | 11,000 | 665 |
| 1999-12-21 | 680 | 690 | 680 | 690 | 9,000 | 690 |
| 1999-12-20 | 715 | 715 | 700 | 700 | 4,000 | 700 |
| 1999-12-17 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1999-12-16 | 730 | 730 | 719 | 720 | 12,000 | 720 |
| 1999-12-15 | 719 | 740 | 719 | 730 | 18,000 | 730 |
| 1999-12-14 | 730 | 730 | 720 | 729 | 9,000 | 729 |
| 1999-12-13 | 730 | 747 | 730 | 730 | 5,000 | 730 |
| 1999-12-10 | 749 | 750 | 720 | 730 | 17,000 | 730 |
| 1999-12-09 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1999-12-08 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1999-12-07 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1999-12-06 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1999-12-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-12-01 | 755 | 785 | 735 | 785 | 4,000 | 785 |
| 1999-11-30 | 780 | 780 | 761 | 761 | 5,000 | 761 |
| 1999-11-29 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1999-11-26 | 800 | 800 | 770 | 780 | 6,000 | 780 |
| 1999-11-25 | 815 | 815 | 800 | 800 | 11,000 | 800 |
| 1999-11-24 | 815 | 815 | 815 | 815 | 8,000 | 815 |
| 1999-11-22 | 801 | 810 | 801 | 803 | 6,000 | 803 |
| 1999-11-19 | 848 | 848 | 800 | 800 | 3,000 | 800 |
| 1999-11-18 | 828 | 860 | 800 | 850 | 11,000 | 850 |
| 1999-11-17 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1999-11-16 | 799 | 799 | 751 | 751 | 10,000 | 751 |
| 1999-11-15 | 830 | 830 | 780 | 800 | 20,000 | 800 |
| 1999-11-12 | 852 | 855 | 830 | 830 | 12,000 | 830 |
| 1999-11-11 | 862 | 862 | 810 | 855 | 40,000 | 855 |
| 1999-11-10 | 920 | 920 | 880 | 890 | 41,000 | 890 |
| 1999-11-09 | 950 | 950 | 890 | 940 | 191,000 | 940 |
| 1999-11-08 | 860 | 860 | 860 | 860 | 82,000 | 860 |
| 1999-11-05 | 770 | 770 | 745 | 760 | 60,000 | 760 |
| 1999-11-04 | 765 | 780 | 760 | 765 | 50,000 | 765 |
| 1999-11-02 | 706 | 760 | 706 | 755 | 47,000 | 755 |
| 1999-11-01 | 695 | 701 | 690 | 701 | 22,000 | 701 |
| 1999-10-29 | 690 | 690 | 680 | 690 | 11,000 | 690 |
| 1999-10-28 | 680 | 700 | 680 | 690 | 37,000 | 690 |
| 1999-10-27 | 692 | 695 | 671 | 695 | 53,000 | 695 |
| 1999-10-26 | 600 | 670 | 600 | 650 | 64,000 | 650 |
| 1999-10-25 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1999-10-22 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1999-10-18 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1999-10-15 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 1999-10-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-10-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-09-24 | 685 | 685 | 650 | 670 | 8,000 | 670 |
| 1999-09-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1999-09-21 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1999-09-20 | 671 | 699 | 671 | 690 | 11,000 | 690 |
| 1999-09-16 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-09-14 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 1999-09-10 | 690 | 690 | 670 | 680 | 9,000 | 680 |
| 1999-09-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-09-07 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1999-09-06 | 677 | 687 | 677 | 687 | 3,000 | 687 |
| 1999-09-03 | 696 | 700 | 690 | 690 | 7,000 | 690 |
| 1999-09-02 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-09-01 | 677 | 700 | 677 | 700 | 9,000 | 700 |
| 1999-08-31 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1999-08-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-08-26 | 699 | 699 | 670 | 670 | 4,000 | 670 |
| 1999-08-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-23 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-08-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-19 | 690 | 690 | 650 | 670 | 9,000 | 670 |
| 1999-08-18 | 770 | 770 | 750 | 750 | 8,000 | 750 |
| 1999-08-17 | 750 | 761 | 750 | 750 | 16,000 | 750 |
| 1999-08-16 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1999-08-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-08-12 | 700 | 700 | 660 | 660 | 4,000 | 660 |
| 1999-08-11 | 694 | 700 | 684 | 700 | 4,000 | 700 |
| 1999-08-10 | 700 | 700 | 689 | 700 | 6,000 | 700 |
| 1999-08-09 | 626 | 670 | 626 | 670 | 5,000 | 670 |
| 1999-08-06 | 665 | 665 | 610 | 610 | 8,000 | 610 |
| 1999-08-05 | 705 | 705 | 670 | 670 | 4,000 | 670 |
| 1999-08-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-08-03 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1999-08-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-07-30 | 740 | 790 | 710 | 710 | 6,000 | 710 |
| 1999-07-29 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 1999-07-28 | 711 | 711 | 705 | 705 | 4,000 | 705 |
| 1999-07-27 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1999-07-26 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1999-07-23 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 1999-07-22 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-07-21 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1999-07-19 | 825 | 860 | 790 | 860 | 25,000 | 860 |
| 1999-07-16 | 825 | 825 | 795 | 800 | 15,000 | 800 |
| 1999-07-15 | 800 | 810 | 800 | 810 | 20,000 | 810 |
| 1999-07-14 | 780 | 800 | 780 | 790 | 6,000 | 790 |
| 1999-07-13 | 770 | 800 | 740 | 781 | 18,000 | 781 |
| 1999-07-12 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1999-07-09 | 799 | 799 | 798 | 799 | 3,000 | 799 |
| 1999-07-08 | 811 | 811 | 800 | 805 | 8,000 | 805 |
| 1999-07-07 | 815 | 826 | 800 | 800 | 10,000 | 800 |
| 1999-07-06 | 800 | 820 | 800 | 815 | 35,000 | 815 |
| 1999-07-05 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 1999-07-02 | 800 | 829 | 770 | 770 | 20,000 | 770 |
| 1999-07-01 | 690 | 780 | 690 | 780 | 33,000 | 780 |
| 1999-06-30 | 672 | 680 | 672 | 680 | 3,000 | 680 |
| 1999-06-29 | 655 | 664 | 651 | 664 | 5,000 | 664 |
| 1999-06-28 | 647 | 650 | 645 | 650 | 7,000 | 650 |
| 1999-06-25 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1999-06-24 | 612 | 630 | 612 | 630 | 10,000 | 630 |
| 1999-06-23 | 608 | 610 | 601 | 610 | 5,000 | 610 |
| 1999-06-22 | 621 | 621 | 608 | 608 | 3,000 | 608 |
| 1999-06-21 | 615 | 620 | 605 | 605 | 9,000 | 605 |
| 1999-06-18 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 1999-06-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-06-16 | 589 | 600 | 589 | 600 | 8,000 | 600 |
| 1999-06-15 | 589 | 589 | 589 | 589 | 7,000 | 589 |
| 1999-06-14 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1999-06-11 | 560 | 580 | 560 | 580 | 28,000 | 580 |
| 1999-06-04 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1999-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-05-28 | 566 | 566 | 560 | 560 | 4,000 | 560 |
| 1999-05-27 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-05-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-05-25 | 570 | 570 | 569 | 570 | 8,000 | 570 |
| 1999-05-24 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1999-05-21 | 580 | 585 | 580 | 582 | 3,000 | 582 |
| 1999-05-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-05-19 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-05-18 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-05-17 | 600 | 600 | 590 | 590 | 14,000 | 590 |
| 1999-05-14 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1999-05-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-05-11 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1999-05-10 | 620 | 620 | 580 | 580 | 11,000 | 580 |
| 1999-05-07 | 610 | 619 | 610 | 612 | 15,000 | 612 |
| 1999-05-06 | 600 | 610 | 600 | 605 | 23,000 | 605 |
| 1999-04-30 | 591 | 599 | 591 | 591 | 5,000 | 591 |
| 1999-04-28 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1999-04-27 | 590 | 599 | 590 | 591 | 3,000 | 591 |
| 1999-04-26 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1999-04-23 | 595 | 600 | 580 | 580 | 9,000 | 580 |
| 1999-04-22 | 565 | 565 | 561 | 565 | 13,000 | 565 |
| 1999-04-21 | 565 | 565 | 557 | 560 | 10,000 | 560 |
| 1999-04-20 | 565 | 565 | 560 | 565 | 9,000 | 565 |
| 1999-04-19 | 561 | 580 | 561 | 580 | 5,000 | 580 |
| 1999-04-16 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1999-04-15 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1999-04-14 | 560 | 560 | 535 | 535 | 3,000 | 535 |
| 1999-04-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-09 | 580 | 580 | 580 | 580 | 18,000 | 580 |
| 1999-04-08 | 560 | 580 | 560 | 575 | 11,000 | 575 |
| 1999-04-07 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1999-04-06 | 530 | 550 | 530 | 550 | 10,000 | 550 |
| 1999-04-05 | 510 | 530 | 510 | 530 | 11,000 | 530 |
| 1999-04-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-01 | 509 | 510 | 509 | 510 | 7,000 | 510 |
| 1999-03-31 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1999-03-30 | 510 | 510 | 498 | 510 | 36,000 | 510 |
| 1999-03-29 | 520 | 530 | 500 | 500 | 13,000 | 500 |
| 1999-03-26 | 500 | 500 | 499 | 500 | 3,000 | 500 |
| 1999-03-25 | 490 | 501 | 490 | 500 | 10,000 | 500 |
| 1999-03-24 | 487 | 510 | 485 | 510 | 26,000 | 510 |
| 1999-03-23 | 487 | 490 | 487 | 490 | 21,000 | 490 |
| 1999-03-19 | 490 | 490 | 485 | 487 | 16,000 | 487 |
| 1999-03-18 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1999-03-17 | 460 | 469 | 460 | 460 | 33,000 | 460 |
| 1999-03-16 | 447 | 465 | 447 | 460 | 11,000 | 460 |
| 1999-03-15 | 440 | 450 | 420 | 450 | 18,000 | 450 |
| 1999-03-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-03-11 | 405 | 410 | 405 | 410 | 32,000 | 410 |
| 1999-03-10 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1999-03-09 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 1999-03-08 | 401 | 405 | 401 | 402 | 9,000 | 402 |
| 1999-03-05 | 400 | 400 | 390 | 400 | 7,000 | 400 |
| 1999-03-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-03-03 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1999-03-02 | 400 | 403 | 400 | 403 | 4,000 | 403 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-02-26 | 400 | 405 | 400 | 400 | 7,000 | 400 |
| 1999-02-25 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 1999-02-24 | 390 | 400 | 385 | 385 | 7,000 | 385 |
| 1999-02-23 | 390 | 390 | 382 | 382 | 3,000 | 382 |
| 1999-02-22 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 1999-02-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-02-18 | 425 | 426 | 420 | 420 | 17,000 | 420 |
| 1999-02-17 | 412 | 425 | 412 | 420 | 11,000 | 420 |
| 1999-02-16 | 400 | 411 | 400 | 410 | 9,000 | 410 |
| 1999-02-15 | 400 | 404 | 400 | 400 | 9,000 | 400 |
| 1999-02-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-02-10 | 370 | 370 | 370 | 370 | 35,000 | 370 |
| 1999-02-09 | 376 | 376 | 370 | 370 | 34,000 | 370 |
| 1999-02-08 | 375 | 375 | 374 | 374 | 38,000 | 374 |
| 1999-02-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-02-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1999-02-03 | 390 | 390 | 380 | 380 | 44,000 | 380 |
| 1999-02-02 | 388 | 394 | 388 | 394 | 6,000 | 394 |
| 1999-02-01 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-01-29 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 1999-01-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1999-01-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-01-25 | 400 | 400 | 390 | 400 | 12,000 | 400 |
| 1999-01-22 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1999-01-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-20 | 375 | 380 | 375 | 375 | 30,000 | 375 |
| 1999-01-19 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-01-18 | 410 | 410 | 400 | 400 | 34,000 | 400 |
| 1999-01-14 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1999-01-13 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1999-01-12 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1999-01-07 | 437 | 437 | 437 | 437 | 10,000 | 437 |
| 1999-01-06 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1999-01-05 | 438 | 438 | 437 | 437 | 16,000 | 437 |
| 1999-01-04 | 437 | 437 | 437 | 437 | 5,000 | 437 |
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
