4987 (株)寺岡製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-12-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-12-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-12-25 | 449 | 449 | 440 | 440 | 3,000 | 440 |
| 2001-12-20 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-12-19 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-12-18 | 459 | 459 | 450 | 450 | 16,000 | 450 |
| 2001-12-17 | 470 | 470 | 460 | 460 | 11,000 | 460 |
| 2001-12-13 | 475 | 475 | 475 | 475 | 12,000 | 475 |
| 2001-12-12 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2001-12-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-12-10 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2001-12-07 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-12-06 | 391 | 395 | 391 | 392 | 4,000 | 392 |
| 2001-12-05 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2001-11-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-28 | 441 | 441 | 430 | 435 | 4,000 | 435 |
| 2001-11-26 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2001-11-22 | 469 | 469 | 467 | 467 | 10,000 | 467 |
| 2001-11-21 | 451 | 451 | 450 | 450 | 11,000 | 450 |
| 2001-11-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-19 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-11-16 | 458 | 458 | 450 | 450 | 10,000 | 450 |
| 2001-11-15 | 450 | 460 | 450 | 460 | 24,000 | 460 |
| 2001-11-14 | 451 | 451 | 450 | 450 | 15,000 | 450 |
| 2001-11-13 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2001-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-11-07 | 450 | 459 | 450 | 459 | 3,000 | 459 |
| 2001-11-06 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2001-11-05 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-11-02 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-11-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-10-31 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2001-10-26 | 445 | 445 | 440 | 440 | 17,000 | 440 |
| 2001-10-25 | 450 | 450 | 440 | 445 | 19,000 | 445 |
| 2001-10-23 | 450 | 450 | 440 | 440 | 8,000 | 440 |
| 2001-10-18 | 461 | 466 | 460 | 460 | 7,000 | 460 |
| 2001-10-16 | 466 | 467 | 466 | 466 | 26,000 | 466 |
| 2001-10-15 | 451 | 460 | 451 | 456 | 10,000 | 456 |
| 2001-10-12 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-10-11 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-10-10 | 460 | 460 | 446 | 446 | 2,000 | 446 |
| 2001-10-03 | 435 | 436 | 435 | 435 | 13,000 | 435 |
| 2001-10-02 | 432 | 435 | 432 | 435 | 3,000 | 435 |
| 2001-10-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-09-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-27 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2001-09-26 | 449 | 449 | 435 | 435 | 3,000 | 435 |
| 2001-09-25 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 2001-09-21 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2001-09-19 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 2001-09-18 | 470 | 470 | 440 | 440 | 31,000 | 440 |
| 2001-09-17 | 490 | 490 | 460 | 470 | 21,000 | 470 |
| 2001-09-14 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2001-09-12 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 2001-09-10 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 2001-09-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-09-06 | 484 | 490 | 484 | 490 | 12,000 | 490 |
| 2001-09-05 | 483 | 483 | 483 | 483 | 10,000 | 483 |
| 2001-09-04 | 498 | 498 | 480 | 480 | 11,000 | 480 |
| 2001-09-03 | 500 | 501 | 498 | 498 | 19,000 | 498 |
| 2001-08-31 | 499 | 510 | 490 | 510 | 10,000 | 510 |
| 2001-08-30 | 515 | 515 | 500 | 500 | 30,000 | 500 |
| 2001-08-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-08-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-24 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-08-21 | 620 | 620 | 582 | 600 | 11,000 | 600 |
| 2001-08-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-08-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-08-13 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2001-08-08 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 2001-08-07 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2001-08-06 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2001-08-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-07-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-07-26 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2001-07-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-07-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-23 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 2001-07-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-07-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-07-16 | 660 | 660 | 660 | 660 | 24,000 | 660 |
| 2001-07-13 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-07-10 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2001-07-09 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 2001-07-05 | 680 | 680 | 667 | 667 | 2,000 | 667 |
| 2001-07-04 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2001-07-03 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 2001-07-02 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2001-06-27 | 694 | 694 | 680 | 680 | 8,000 | 680 |
| 2001-06-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-06-25 | 662 | 682 | 662 | 682 | 5,000 | 682 |
| 2001-06-22 | 652 | 652 | 652 | 652 | 5,000 | 652 |
| 2001-06-21 | 654 | 654 | 652 | 652 | 10,000 | 652 |
| 2001-06-20 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2001-06-19 | 666 | 666 | 665 | 665 | 9,000 | 665 |
| 2001-06-18 | 660 | 666 | 660 | 665 | 6,000 | 665 |
| 2001-06-15 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2001-06-14 | 650 | 652 | 650 | 652 | 4,000 | 652 |
| 2001-06-13 | 653 | 655 | 650 | 650 | 15,000 | 650 |
| 2001-06-12 | 655 | 655 | 653 | 653 | 6,000 | 653 |
| 2001-06-11 | 656 | 656 | 653 | 653 | 10,000 | 653 |
| 2001-06-08 | 660 | 660 | 656 | 656 | 7,000 | 656 |
| 2001-06-06 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2001-06-05 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-06-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-05-31 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2001-05-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-05-29 | 665 | 665 | 660 | 660 | 10,000 | 660 |
| 2001-05-28 | 665 | 665 | 665 | 665 | 14,000 | 665 |
| 2001-05-25 | 680 | 680 | 665 | 670 | 13,000 | 670 |
| 2001-05-24 | 670 | 675 | 661 | 670 | 24,000 | 670 |
| 2001-05-23 | 681 | 681 | 670 | 670 | 8,000 | 670 |
| 2001-05-22 | 690 | 700 | 680 | 680 | 20,000 | 680 |
| 2001-05-21 | 700 | 702 | 700 | 700 | 7,000 | 700 |
| 2001-05-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-05-15 | 719 | 720 | 719 | 720 | 13,000 | 720 |
| 2001-05-14 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2001-05-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-05-10 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-05-08 | 714 | 720 | 714 | 715 | 9,000 | 715 |
| 2001-05-07 | 715 | 715 | 714 | 715 | 26,000 | 715 |
| 2001-05-02 | 700 | 720 | 700 | 720 | 11,000 | 720 |
| 2001-05-01 | 700 | 700 | 699 | 699 | 9,000 | 699 |
| 2001-04-27 | 690 | 710 | 690 | 700 | 8,000 | 700 |
| 2001-04-26 | 684 | 689 | 684 | 686 | 34,000 | 686 |
| 2001-04-25 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2001-04-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2001-04-23 | 676 | 676 | 675 | 675 | 5,000 | 675 |
| 2001-04-20 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2001-04-19 | 685 | 685 | 675 | 675 | 8,000 | 675 |
| 2001-04-18 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2001-04-17 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2001-04-16 | 670 | 685 | 670 | 685 | 6,000 | 685 |
| 2001-04-13 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2001-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-04-11 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2001-04-10 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2001-04-09 | 668 | 668 | 661 | 661 | 3,000 | 661 |
| 2001-04-06 | 668 | 668 | 668 | 668 | 3,000 | 668 |
| 2001-04-05 | 672 | 672 | 661 | 668 | 4,000 | 668 |
| 2001-03-28 | 680 | 680 | 673 | 673 | 3,000 | 673 |
| 2001-03-27 | 671 | 674 | 671 | 674 | 2,000 | 674 |
| 2001-03-26 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 2001-03-23 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-03-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-03-21 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 2001-03-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-03-15 | 660 | 660 | 650 | 650 | 16,000 | 650 |
| 2001-03-14 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-03-13 | 671 | 671 | 661 | 661 | 13,000 | 661 |
| 2001-03-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-03-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-03-05 | 680 | 680 | 661 | 680 | 4,000 | 680 |
| 2001-03-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-03-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-02-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-02-23 | 660 | 663 | 660 | 663 | 5,000 | 663 |
| 2001-02-22 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2001-02-20 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-02-16 | 713 | 713 | 671 | 671 | 6,000 | 671 |
| 2001-02-15 | 710 | 710 | 700 | 710 | 10,000 | 710 |
| 2001-02-13 | 670 | 690 | 670 | 690 | 3,000 | 690 |
| 2001-02-07 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2001-02-06 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 2001-02-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-02-02 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2001-02-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-01-31 | 675 | 690 | 675 | 690 | 3,000 | 690 |
| 2001-01-30 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-01-29 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-01-26 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-01-25 | 692 | 692 | 670 | 670 | 5,000 | 670 |
| 2001-01-22 | 695 | 695 | 672 | 672 | 3,000 | 672 |
| 2001-01-18 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-01-17 | 660 | 661 | 660 | 660 | 8,000 | 660 |
| 2001-01-16 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2001-01-15 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 2001-01-12 | 660 | 670 | 660 | 670 | 12,000 | 670 |
| 2001-01-09 | 661 | 661 | 661 | 661 | 5,000 | 661 |
| 2001-01-05 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2001-01-04 | 690 | 690 | 661 | 661 | 5,000 | 661 |
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
