4987 (株)寺岡製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-12-26 | 411 | 425 | 411 | 425 | 26,000 | 425 |
| 2002-12-25 | 411 | 411 | 410 | 411 | 8,000 | 411 |
| 2002-12-24 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2002-12-20 | 424 | 424 | 419 | 419 | 10,000 | 419 |
| 2002-12-19 | 424 | 424 | 424 | 424 | 16,000 | 424 |
| 2002-12-18 | 437 | 437 | 429 | 429 | 56,000 | 429 |
| 2002-12-17 | 448 | 448 | 437 | 437 | 122,000 | 437 |
| 2002-12-16 | 426 | 440 | 426 | 440 | 26,000 | 440 |
| 2002-12-13 | 448 | 448 | 406 | 406 | 16,000 | 406 |
| 2002-12-12 | 448 | 448 | 440 | 440 | 4,000 | 440 |
| 2002-12-11 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2002-12-10 | 463 | 473 | 463 | 473 | 4,000 | 473 |
| 2002-12-09 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-12-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-12-05 | 461 | 461 | 461 | 461 | 12,000 | 461 |
| 2002-12-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-12-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-11-29 | 476 | 476 | 470 | 476 | 7,000 | 476 |
| 2002-11-28 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2002-11-26 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-11-25 | 484 | 484 | 483 | 484 | 7,000 | 484 |
| 2002-11-21 | 488 | 488 | 484 | 484 | 7,000 | 484 |
| 2002-11-19 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2002-11-18 | 494 | 494 | 490 | 494 | 8,000 | 494 |
| 2002-11-15 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2002-11-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-11-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-11-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-11-06 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2002-11-05 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2002-11-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-10-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-10-28 | 541 | 541 | 500 | 500 | 2,000 | 500 |
| 2002-10-25 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2002-10-22 | 506 | 506 | 501 | 501 | 4,000 | 501 |
| 2002-10-21 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2002-10-18 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 2002-10-17 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-10-16 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 2002-10-15 | 501 | 521 | 501 | 521 | 2,000 | 521 |
| 2002-10-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-10-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-10-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-27 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 2002-09-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-09-20 | 540 | 540 | 540 | 540 | 37,000 | 540 |
| 2002-09-19 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2002-09-18 | 522 | 540 | 522 | 539 | 11,000 | 539 |
| 2002-09-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-13 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2002-09-11 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-05 | 487 | 509 | 487 | 509 | 9,000 | 509 |
| 2002-08-28 | 512 | 512 | 501 | 501 | 3,000 | 501 |
| 2002-08-27 | 540 | 540 | 540 | 540 | 20,000 | 540 |
| 2002-08-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-23 | 553 | 553 | 550 | 550 | 3,000 | 550 |
| 2002-08-21 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2002-08-20 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 2002-08-19 | 559 | 560 | 559 | 560 | 6,000 | 560 |
| 2002-08-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-14 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-06 | 505 | 530 | 505 | 530 | 2,000 | 530 |
| 2002-08-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-08-01 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2002-07-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-07-22 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-07-18 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-07-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-15 | 550 | 563 | 550 | 560 | 27,000 | 560 |
| 2002-07-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-10 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-07-04 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-07-03 | 580 | 580 | 570 | 570 | 10,000 | 570 |
| 2002-07-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-06-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-06-26 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 2002-06-25 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2002-06-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-06-19 | 515 | 515 | 500 | 500 | 4,000 | 500 |
| 2002-06-18 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 2002-06-17 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 2002-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-06-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-06-10 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2002-06-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-05-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-05-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-28 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 2002-05-27 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2002-05-24 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2002-05-23 | 508 | 516 | 508 | 510 | 21,000 | 510 |
| 2002-05-22 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 2002-05-20 | 480 | 500 | 480 | 480 | 16,000 | 480 |
| 2002-05-17 | 489 | 489 | 480 | 480 | 9,000 | 480 |
| 2002-05-16 | 495 | 495 | 495 | 495 | 11,000 | 495 |
| 2002-05-15 | 485 | 495 | 485 | 495 | 7,000 | 495 |
| 2002-05-14 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2002-05-13 | 463 | 463 | 463 | 463 | 6,000 | 463 |
| 2002-04-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-04-24 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-04-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2002-04-16 | 490 | 498 | 490 | 498 | 7,000 | 498 |
| 2002-04-15 | 470 | 500 | 470 | 480 | 12,000 | 480 |
| 2002-04-12 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2002-04-11 | 463 | 463 | 450 | 450 | 9,000 | 450 |
| 2002-04-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-04-08 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2002-04-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-03-26 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-03-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-03-22 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2002-03-20 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2002-03-19 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 2002-03-18 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 2002-03-15 | 478 | 490 | 478 | 490 | 8,000 | 490 |
| 2002-03-14 | 472 | 477 | 472 | 477 | 2,000 | 477 |
| 2002-03-13 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2002-03-12 | 479 | 479 | 470 | 470 | 3,000 | 470 |
| 2002-03-11 | 471 | 479 | 471 | 479 | 2,000 | 479 |
| 2002-03-08 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2002-03-07 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2002-03-04 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 2002-03-01 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2002-02-28 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2002-02-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-02-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-25 | 493 | 493 | 490 | 490 | 4,000 | 490 |
| 2002-02-22 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2002-02-21 | 447 | 450 | 447 | 450 | 7,000 | 450 |
| 2002-02-20 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-02-19 | 420 | 434 | 420 | 430 | 8,000 | 430 |
| 2002-02-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-02-15 | 405 | 406 | 400 | 405 | 22,000 | 405 |
| 2002-02-14 | 414 | 414 | 400 | 400 | 5,000 | 400 |
| 2002-02-08 | 409 | 414 | 400 | 414 | 11,000 | 414 |
| 2002-02-01 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2002-01-31 | 425 | 425 | 405 | 405 | 6,000 | 405 |
| 2002-01-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-29 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-01-28 | 415 | 415 | 403 | 403 | 2,000 | 403 |
| 2002-01-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2002-01-24 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-01-23 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-01-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-01-17 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-01-16 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-01-15 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2002-01-08 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2002-01-07 | 420 | 420 | 420 | 420 | 6,000 | 420 |
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
