4987 (株)寺岡製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2000-12-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-12-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-12-26 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2000-12-25 | 670 | 699 | 670 | 699 | 6,000 | 699 |
| 2000-12-22 | 662 | 670 | 660 | 660 | 16,000 | 660 |
| 2000-12-21 | 685 | 685 | 662 | 662 | 6,000 | 662 |
| 2000-12-20 | 700 | 700 | 686 | 686 | 5,000 | 686 |
| 2000-12-19 | 705 | 705 | 700 | 700 | 15,000 | 700 |
| 2000-12-18 | 721 | 721 | 700 | 700 | 5,000 | 700 |
| 2000-12-15 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2000-12-14 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-12-12 | 670 | 709 | 670 | 709 | 5,000 | 709 |
| 2000-12-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-12-07 | 745 | 745 | 744 | 744 | 6,000 | 744 |
| 2000-12-06 | 733 | 740 | 733 | 740 | 3,000 | 740 |
| 2000-12-05 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2000-12-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-12-01 | 705 | 710 | 705 | 705 | 6,000 | 705 |
| 2000-11-30 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-11-29 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2000-11-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-11-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-11-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-11-21 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2000-11-20 | 708 | 708 | 705 | 705 | 2,000 | 705 |
| 2000-11-17 | 735 | 738 | 720 | 738 | 4,000 | 738 |
| 2000-11-16 | 740 | 740 | 739 | 739 | 10,000 | 739 |
| 2000-11-15 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2000-11-10 | 739 | 743 | 731 | 733 | 21,000 | 733 |
| 2000-11-09 | 700 | 729 | 680 | 729 | 11,000 | 729 |
| 2000-11-08 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2000-11-07 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2000-11-06 | 700 | 720 | 700 | 720 | 15,000 | 720 |
| 2000-11-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-11-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-10-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-30 | 703 | 703 | 700 | 700 | 4,000 | 700 |
| 2000-10-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-10-26 | 710 | 710 | 705 | 710 | 6,000 | 710 |
| 2000-10-25 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2000-10-19 | 685 | 688 | 685 | 688 | 3,000 | 688 |
| 2000-10-18 | 701 | 705 | 700 | 705 | 6,000 | 705 |
| 2000-10-17 | 703 | 703 | 700 | 700 | 13,000 | 700 |
| 2000-10-16 | 702 | 703 | 702 | 702 | 5,000 | 702 |
| 2000-10-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-12 | 711 | 712 | 710 | 710 | 3,000 | 710 |
| 2000-10-11 | 723 | 723 | 711 | 720 | 6,000 | 720 |
| 2000-10-10 | 726 | 726 | 725 | 725 | 6,000 | 725 |
| 2000-10-06 | 726 | 726 | 721 | 721 | 2,000 | 721 |
| 2000-10-05 | 750 | 750 | 720 | 720 | 2,000 | 720 |
| 2000-10-04 | 754 | 754 | 750 | 750 | 14,000 | 750 |
| 2000-10-03 | 775 | 775 | 773 | 774 | 6,000 | 774 |
| 2000-10-02 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2000-09-29 | 779 | 779 | 775 | 775 | 10,000 | 775 |
| 2000-09-28 | 778 | 778 | 775 | 775 | 3,000 | 775 |
| 2000-09-27 | 777 | 780 | 777 | 780 | 4,000 | 780 |
| 2000-09-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-09-25 | 805 | 810 | 760 | 760 | 19,000 | 760 |
| 2000-09-22 | 746 | 805 | 746 | 805 | 30,000 | 805 |
| 2000-09-21 | 786 | 816 | 786 | 816 | 43,000 | 816 |
| 2000-09-20 | 740 | 784 | 740 | 784 | 25,000 | 784 |
| 2000-09-19 | 740 | 740 | 720 | 720 | 13,000 | 720 |
| 2000-09-18 | 731 | 740 | 731 | 735 | 7,000 | 735 |
| 2000-09-14 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 2000-09-13 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2000-09-12 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-09-11 | 731 | 731 | 731 | 731 | 13,000 | 731 |
| 2000-09-08 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2000-09-07 | 750 | 760 | 730 | 760 | 6,000 | 760 |
| 2000-09-06 | 755 | 760 | 740 | 760 | 7,000 | 760 |
| 2000-09-05 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-09-04 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2000-09-01 | 750 | 750 | 735 | 750 | 19,000 | 750 |
| 2000-08-31 | 737 | 737 | 731 | 731 | 2,000 | 731 |
| 2000-08-30 | 737 | 737 | 737 | 737 | 5,000 | 737 |
| 2000-08-29 | 736 | 737 | 735 | 737 | 5,000 | 737 |
| 2000-08-28 | 730 | 740 | 724 | 730 | 23,000 | 730 |
| 2000-08-25 | 718 | 728 | 718 | 720 | 19,000 | 720 |
| 2000-08-24 | 720 | 720 | 717 | 717 | 5,000 | 717 |
| 2000-08-23 | 722 | 730 | 720 | 720 | 6,000 | 720 |
| 2000-08-22 | 725 | 725 | 715 | 715 | 2,000 | 715 |
| 2000-08-18 | 749 | 749 | 749 | 749 | 80,000 | 749 |
| 2000-08-17 | 731 | 750 | 731 | 750 | 16,000 | 750 |
| 2000-08-16 | 722 | 731 | 722 | 731 | 3,000 | 731 |
| 2000-08-15 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-08-14 | 720 | 729 | 720 | 729 | 2,000 | 729 |
| 2000-08-11 | 749 | 750 | 740 | 750 | 13,000 | 750 |
| 2000-08-10 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-08-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-08-08 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 2000-08-07 | 745 | 745 | 715 | 715 | 8,000 | 715 |
| 2000-08-02 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-08-01 | 749 | 749 | 700 | 720 | 15,000 | 720 |
| 2000-07-31 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-07-28 | 775 | 775 | 750 | 750 | 4,000 | 750 |
| 2000-07-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-07-26 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 2000-07-25 | 775 | 775 | 760 | 760 | 6,000 | 760 |
| 2000-07-24 | 780 | 780 | 765 | 765 | 2,000 | 765 |
| 2000-07-21 | 776 | 780 | 776 | 780 | 11,000 | 780 |
| 2000-07-19 | 800 | 810 | 800 | 800 | 10,000 | 800 |
| 2000-07-18 | 839 | 839 | 820 | 820 | 5,000 | 820 |
| 2000-07-17 | 850 | 850 | 840 | 840 | 24,000 | 840 |
| 2000-07-12 | 880 | 880 | 861 | 864 | 14,000 | 864 |
| 2000-07-11 | 835 | 880 | 830 | 880 | 50,000 | 880 |
| 2000-07-10 | 819 | 840 | 819 | 840 | 10,000 | 840 |
| 2000-07-07 | 844 | 844 | 830 | 830 | 3,000 | 830 |
| 2000-07-06 | 840 | 845 | 830 | 845 | 18,000 | 845 |
| 2000-07-05 | 850 | 850 | 840 | 850 | 24,000 | 850 |
| 2000-07-04 | 900 | 900 | 841 | 841 | 25,000 | 841 |
| 2000-07-03 | 850 | 900 | 850 | 900 | 106,000 | 900 |
| 2000-06-30 | 819 | 860 | 818 | 850 | 162,000 | 850 |
| 2000-06-29 | 720 | 810 | 720 | 810 | 85,000 | 810 |
| 2000-06-28 | 700 | 710 | 695 | 710 | 27,000 | 710 |
| 2000-06-27 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 2000-06-23 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 2000-06-22 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 2000-06-21 | 701 | 701 | 691 | 700 | 3,000 | 700 |
| 2000-06-19 | 699 | 710 | 699 | 710 | 8,000 | 710 |
| 2000-06-16 | 690 | 700 | 690 | 690 | 9,000 | 690 |
| 2000-06-15 | 690 | 691 | 690 | 691 | 7,000 | 691 |
| 2000-06-14 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-06-13 | 691 | 691 | 690 | 690 | 4,000 | 690 |
| 2000-06-12 | 689 | 690 | 685 | 690 | 8,000 | 690 |
| 2000-06-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-06-08 | 699 | 699 | 695 | 695 | 4,000 | 695 |
| 2000-06-07 | 690 | 690 | 683 | 683 | 4,000 | 683 |
| 2000-06-06 | 699 | 699 | 683 | 699 | 10,000 | 699 |
| 2000-06-05 | 698 | 698 | 683 | 683 | 5,000 | 683 |
| 2000-06-02 | 676 | 676 | 662 | 666 | 4,000 | 666 |
| 2000-06-01 | 690 | 699 | 676 | 699 | 4,000 | 699 |
| 2000-05-31 | 700 | 700 | 691 | 700 | 6,000 | 700 |
| 2000-05-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-05-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-05-26 | 707 | 707 | 660 | 675 | 8,000 | 675 |
| 2000-05-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2000-05-24 | 665 | 665 | 650 | 650 | 10,000 | 650 |
| 2000-05-23 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2000-05-22 | 675 | 676 | 666 | 666 | 8,000 | 666 |
| 2000-05-19 | 700 | 700 | 665 | 665 | 6,000 | 665 |
| 2000-05-18 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2000-05-17 | 704 | 720 | 704 | 720 | 13,000 | 720 |
| 2000-05-16 | 680 | 700 | 680 | 700 | 14,000 | 700 |
| 2000-05-15 | 670 | 671 | 670 | 671 | 5,000 | 671 |
| 2000-05-12 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2000-05-11 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 2000-05-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-05-09 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 2000-05-08 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 2000-05-02 | 671 | 671 | 670 | 670 | 7,000 | 670 |
| 2000-04-28 | 653 | 653 | 651 | 651 | 5,000 | 651 |
| 2000-04-27 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2000-04-26 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2000-04-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-04-24 | 686 | 686 | 670 | 670 | 6,000 | 670 |
| 2000-04-20 | 680 | 680 | 679 | 679 | 6,000 | 679 |
| 2000-04-19 | 670 | 699 | 670 | 699 | 5,000 | 699 |
| 2000-04-18 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 2000-04-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-04-13 | 680 | 680 | 670 | 670 | 9,000 | 670 |
| 2000-04-12 | 681 | 681 | 680 | 680 | 7,000 | 680 |
| 2000-04-11 | 691 | 691 | 681 | 681 | 3,000 | 681 |
| 2000-04-10 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2000-04-07 | 695 | 695 | 691 | 691 | 3,000 | 691 |
| 2000-04-05 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2000-04-04 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-04-03 | 696 | 696 | 680 | 680 | 3,000 | 680 |
| 2000-03-31 | 700 | 709 | 700 | 709 | 2,000 | 709 |
| 2000-03-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-03-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-28 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-03-27 | 711 | 711 | 695 | 700 | 9,000 | 700 |
| 2000-03-24 | 710 | 715 | 710 | 711 | 6,000 | 711 |
| 2000-03-23 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2000-03-22 | 719 | 719 | 710 | 710 | 7,000 | 710 |
| 2000-03-21 | 709 | 719 | 701 | 719 | 13,000 | 719 |
| 2000-03-17 | 710 | 710 | 709 | 709 | 4,000 | 709 |
| 2000-03-16 | 705 | 711 | 705 | 710 | 8,000 | 710 |
| 2000-03-15 | 686 | 700 | 686 | 700 | 10,000 | 700 |
| 2000-03-14 | 688 | 688 | 685 | 685 | 3,000 | 685 |
| 2000-03-13 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 2000-03-10 | 697 | 697 | 680 | 680 | 6,000 | 680 |
| 2000-03-09 | 709 | 709 | 670 | 677 | 14,000 | 677 |
| 2000-03-08 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2000-03-07 | 670 | 670 | 660 | 670 | 5,000 | 670 |
| 2000-03-06 | 681 | 691 | 670 | 671 | 7,000 | 671 |
| 2000-03-03 | 698 | 698 | 682 | 682 | 4,000 | 682 |
| 2000-03-02 | 720 | 720 | 699 | 699 | 7,000 | 699 |
| 2000-03-01 | 720 | 740 | 720 | 740 | 6,000 | 740 |
| 2000-02-29 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2000-02-28 | 671 | 700 | 671 | 700 | 5,000 | 700 |
| 2000-02-25 | 674 | 674 | 651 | 660 | 5,000 | 660 |
| 2000-02-24 | 661 | 670 | 630 | 650 | 26,000 | 650 |
| 2000-02-23 | 700 | 700 | 660 | 660 | 8,000 | 660 |
| 2000-02-22 | 712 | 720 | 680 | 680 | 12,000 | 680 |
| 2000-02-21 | 719 | 720 | 702 | 702 | 13,000 | 702 |
| 2000-02-18 | 730 | 730 | 723 | 723 | 9,000 | 723 |
| 2000-02-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-02-16 | 730 | 739 | 720 | 720 | 7,000 | 720 |
| 2000-02-15 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 2000-02-14 | 775 | 775 | 750 | 750 | 14,000 | 750 |
| 2000-02-10 | 779 | 779 | 760 | 775 | 26,000 | 775 |
| 2000-02-09 | 784 | 784 | 730 | 730 | 13,000 | 730 |
| 2000-02-08 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 2000-02-07 | 780 | 800 | 780 | 800 | 20,000 | 800 |
| 2000-02-04 | 741 | 751 | 730 | 750 | 18,000 | 750 |
| 2000-02-03 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2000-02-02 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2000-02-01 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 2000-01-31 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 2000-01-28 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-01-27 | 699 | 699 | 689 | 689 | 3,000 | 689 |
| 2000-01-26 | 700 | 700 | 650 | 650 | 48,000 | 650 |
| 2000-01-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-01-24 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 2000-01-21 | 663 | 665 | 661 | 665 | 13,000 | 665 |
| 2000-01-20 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2000-01-19 | 688 | 698 | 660 | 660 | 5,000 | 660 |
| 2000-01-18 | 700 | 701 | 700 | 701 | 11,000 | 701 |
| 2000-01-17 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2000-01-14 | 703 | 703 | 700 | 700 | 4,000 | 700 |
| 2000-01-13 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2000-01-12 | 701 | 701 | 700 | 701 | 4,000 | 701 |
| 2000-01-11 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2000-01-07 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2000-01-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-01-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
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
