4987 (株)寺岡製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,105 | 1,105 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2003-12-26 | 1,095 | 1,095 | 1,085 | 1,095 | 56,000 | 1,095 |
| 2003-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 1,080 |
| 2003-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 2003-12-22 | 1,131 | 1,150 | 1,131 | 1,150 | 10,000 | 1,150 |
| 2003-12-19 | 1,120 | 1,120 | 1,100 | 1,120 | 14,000 | 1,120 |
| 2003-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2003-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2003-12-16 | 1,132 | 1,140 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2003-12-15 | 1,130 | 1,131 | 1,120 | 1,131 | 29,000 | 1,131 |
| 2003-12-12 | 1,100 | 1,130 | 1,100 | 1,130 | 30,000 | 1,130 |
| 2003-12-11 | 1,050 | 1,080 | 1,050 | 1,080 | 16,000 | 1,080 |
| 2003-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 1,020 |
| 2003-12-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-12-08 | 1,040 | 1,040 | 1,020 | 1,030 | 18,000 | 1,030 |
| 2003-12-05 | 1,060 | 1,060 | 1,040 | 1,060 | 17,000 | 1,060 |
| 2003-12-04 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2003-12-03 | 1,053 | 1,053 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2003-12-02 | 1,053 | 1,080 | 1,053 | 1,053 | 9,000 | 1,053 |
| 2003-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-11-28 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 2003-11-27 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2003-11-26 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2003-11-25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2003-11-21 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 | 1,100 |
| 2003-11-20 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 | 1,110 |
| 2003-11-19 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2003-11-18 | 1,130 | 1,130 | 1,120 | 1,120 | 33,000 | 1,120 |
| 2003-11-17 | 1,142 | 1,142 | 1,130 | 1,130 | 16,000 | 1,130 |
| 2003-11-14 | 1,120 | 1,142 | 1,120 | 1,142 | 35,000 | 1,142 |
| 2003-11-13 | 1,145 | 1,149 | 1,110 | 1,110 | 34,000 | 1,110 |
| 2003-11-12 | 1,130 | 1,145 | 1,130 | 1,145 | 10,000 | 1,145 |
| 2003-11-11 | 1,130 | 1,133 | 1,126 | 1,128 | 39,000 | 1,128 |
| 2003-11-10 | 1,139 | 1,160 | 1,112 | 1,150 | 57,000 | 1,150 |
| 2003-11-07 | 1,130 | 1,130 | 1,111 | 1,113 | 53,000 | 1,113 |
| 2003-11-06 | 1,111 | 1,120 | 1,110 | 1,111 | 14,000 | 1,111 |
| 2003-11-05 | 1,100 | 1,117 | 1,090 | 1,110 | 57,000 | 1,110 |
| 2003-11-04 | 1,110 | 1,110 | 1,100 | 1,110 | 27,000 | 1,110 |
| 2003-10-31 | 1,110 | 1,140 | 1,110 | 1,120 | 15,000 | 1,120 |
| 2003-10-30 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 | 1,130 |
| 2003-10-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2003-10-28 | 1,110 | 1,150 | 1,110 | 1,120 | 12,000 | 1,120 |
| 2003-10-27 | 1,115 | 1,150 | 1,115 | 1,130 | 13,000 | 1,130 |
| 2003-10-24 | 1,130 | 1,150 | 1,115 | 1,115 | 15,000 | 1,115 |
| 2003-10-23 | 1,120 | 1,150 | 1,115 | 1,115 | 19,000 | 1,115 |
| 2003-10-22 | 1,139 | 1,180 | 1,115 | 1,180 | 24,000 | 1,180 |
| 2003-10-21 | 1,180 | 1,190 | 1,150 | 1,150 | 31,000 | 1,150 |
| 2003-10-20 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 1,200 |
| 2003-10-17 | 1,109 | 1,160 | 1,100 | 1,160 | 80,000 | 1,160 |
| 2003-10-16 | 1,116 | 1,140 | 1,112 | 1,112 | 55,000 | 1,112 |
| 2003-10-15 | 1,091 | 1,100 | 1,050 | 1,100 | 70,000 | 1,100 |
| 2003-10-14 | 1,020 | 1,091 | 1,020 | 1,091 | 155,000 | 1,091 |
| 2003-10-10 | 980 | 1,020 | 980 | 991 | 73,000 | 991 |
| 2003-10-09 | 959 | 980 | 950 | 980 | 61,000 | 980 |
| 2003-10-08 | 930 | 965 | 930 | 960 | 44,000 | 960 |
| 2003-10-07 | 900 | 930 | 900 | 930 | 41,000 | 930 |
| 2003-10-06 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2003-10-03 | 900 | 920 | 890 | 920 | 37,000 | 920 |
| 2003-10-02 | 910 | 911 | 900 | 900 | 36,000 | 900 |
| 2003-10-01 | 919 | 940 | 900 | 920 | 22,000 | 920 |
| 2003-09-30 | 920 | 950 | 900 | 920 | 42,000 | 920 |
| 2003-09-29 | 900 | 927 | 865 | 910 | 91,000 | 910 |
| 2003-09-26 | 813 | 840 | 812 | 840 | 18,000 | 840 |
| 2003-09-25 | 892 | 893 | 880 | 880 | 3,000 | 880 |
| 2003-09-24 | 940 | 940 | 889 | 900 | 39,000 | 900 |
| 2003-09-22 | 950 | 980 | 932 | 940 | 198,000 | 940 |
| 2003-09-18 | 770 | 789 | 770 | 780 | 13,000 | 780 |
| 2003-09-17 | 800 | 800 | 760 | 770 | 12,000 | 770 |
| 2003-09-16 | 800 | 800 | 795 | 800 | 18,000 | 800 |
| 2003-09-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-09-11 | 790 | 795 | 770 | 770 | 5,000 | 770 |
| 2003-09-10 | 796 | 800 | 790 | 790 | 14,000 | 790 |
| 2003-09-09 | 770 | 780 | 770 | 780 | 49,000 | 780 |
| 2003-09-08 | 750 | 780 | 750 | 770 | 35,000 | 770 |
| 2003-09-05 | 720 | 750 | 720 | 750 | 19,000 | 750 |
| 2003-09-03 | 708 | 740 | 708 | 740 | 3,000 | 740 |
| 2003-09-02 | 730 | 742 | 730 | 742 | 5,000 | 742 |
| 2003-09-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-08-28 | 725 | 725 | 720 | 720 | 7,000 | 720 |
| 2003-08-27 | 720 | 725 | 720 | 725 | 7,000 | 725 |
| 2003-08-26 | 720 | 730 | 720 | 721 | 5,000 | 721 |
| 2003-08-25 | 725 | 725 | 720 | 721 | 12,000 | 721 |
| 2003-08-22 | 720 | 725 | 720 | 725 | 15,000 | 725 |
| 2003-08-21 | 720 | 723 | 720 | 720 | 50,000 | 720 |
| 2003-08-20 | 715 | 720 | 711 | 720 | 9,000 | 720 |
| 2003-08-19 | 715 | 720 | 711 | 715 | 7,000 | 715 |
| 2003-08-18 | 711 | 720 | 710 | 710 | 57,000 | 710 |
| 2003-08-15 | 690 | 710 | 690 | 707 | 85,000 | 707 |
| 2003-08-14 | 690 | 700 | 680 | 680 | 23,000 | 680 |
| 2003-08-13 | 690 | 700 | 680 | 680 | 71,000 | 680 |
| 2003-08-12 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 2003-08-11 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 2003-08-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-08-07 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2003-08-06 | 679 | 679 | 675 | 675 | 2,000 | 675 |
| 2003-08-05 | 700 | 700 | 699 | 699 | 17,000 | 699 |
| 2003-08-04 | 702 | 702 | 700 | 700 | 2,000 | 700 |
| 2003-08-01 | 700 | 705 | 697 | 705 | 42,000 | 705 |
| 2003-07-31 | 699 | 700 | 690 | 699 | 23,000 | 699 |
| 2003-07-30 | 680 | 700 | 660 | 700 | 90,000 | 700 |
| 2003-07-29 | 625 | 630 | 618 | 630 | 6,000 | 630 |
| 2003-07-28 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2003-07-25 | 616 | 616 | 615 | 615 | 5,000 | 615 |
| 2003-07-24 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2003-07-23 | 616 | 616 | 615 | 615 | 6,000 | 615 |
| 2003-07-22 | 620 | 620 | 615 | 615 | 10,000 | 615 |
| 2003-07-18 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2003-07-17 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-07-16 | 628 | 628 | 620 | 620 | 17,000 | 620 |
| 2003-07-15 | 624 | 630 | 624 | 628 | 24,000 | 628 |
| 2003-07-14 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2003-07-11 | 628 | 628 | 620 | 620 | 2,000 | 620 |
| 2003-07-10 | 625 | 628 | 625 | 628 | 9,000 | 628 |
| 2003-07-09 | 635 | 635 | 625 | 625 | 3,000 | 625 |
| 2003-07-08 | 645 | 645 | 644 | 644 | 12,000 | 644 |
| 2003-07-07 | 620 | 626 | 620 | 626 | 17,000 | 626 |
| 2003-07-04 | 625 | 625 | 620 | 620 | 15,000 | 620 |
| 2003-07-03 | 625 | 625 | 619 | 620 | 23,000 | 620 |
| 2003-07-02 | 620 | 625 | 615 | 615 | 13,000 | 615 |
| 2003-07-01 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 2003-06-30 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-06-26 | 635 | 635 | 624 | 624 | 2,000 | 624 |
| 2003-06-25 | 640 | 640 | 635 | 635 | 3,000 | 635 |
| 2003-06-24 | 639 | 639 | 635 | 635 | 6,000 | 635 |
| 2003-06-23 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2003-06-19 | 615 | 635 | 615 | 635 | 2,000 | 635 |
| 2003-06-17 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 2003-06-16 | 600 | 605 | 591 | 605 | 17,000 | 605 |
| 2003-06-13 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2003-06-12 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-06-11 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 2003-06-10 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2003-06-09 | 608 | 608 | 600 | 600 | 11,000 | 600 |
| 2003-06-05 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2003-06-04 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-06-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-05-30 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2003-05-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-05-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-27 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 2003-05-26 | 650 | 650 | 630 | 640 | 9,000 | 640 |
| 2003-05-23 | 650 | 650 | 645 | 645 | 9,000 | 645 |
| 2003-05-22 | 640 | 655 | 640 | 655 | 11,000 | 655 |
| 2003-05-19 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2003-05-16 | 670 | 673 | 666 | 666 | 7,000 | 666 |
| 2003-05-15 | 670 | 670 | 665 | 665 | 20,000 | 665 |
| 2003-05-14 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 2003-05-13 | 660 | 679 | 660 | 679 | 9,000 | 679 |
| 2003-05-12 | 683 | 689 | 679 | 683 | 25,000 | 683 |
| 2003-05-09 | 660 | 683 | 660 | 683 | 17,000 | 683 |
| 2003-05-08 | 645 | 658 | 645 | 658 | 14,000 | 658 |
| 2003-05-07 | 631 | 635 | 631 | 635 | 2,000 | 635 |
| 2003-05-06 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2003-05-02 | 630 | 630 | 620 | 620 | 19,000 | 620 |
| 2003-05-01 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2003-04-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-04-28 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2003-04-25 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2003-04-24 | 640 | 640 | 639 | 639 | 6,000 | 639 |
| 2003-04-23 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-04-22 | 645 | 660 | 630 | 630 | 28,000 | 630 |
| 2003-04-21 | 600 | 650 | 600 | 650 | 26,000 | 650 |
| 2003-04-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-04-17 | 595 | 600 | 593 | 600 | 33,000 | 600 |
| 2003-04-16 | 598 | 600 | 595 | 595 | 15,000 | 595 |
| 2003-04-15 | 600 | 603 | 600 | 600 | 40,000 | 600 |
| 2003-04-14 | 598 | 602 | 590 | 600 | 19,000 | 600 |
| 2003-04-11 | 599 | 600 | 590 | 600 | 12,000 | 600 |
| 2003-04-10 | 601 | 605 | 590 | 600 | 44,000 | 600 |
| 2003-04-09 | 590 | 600 | 590 | 600 | 35,000 | 600 |
| 2003-04-08 | 560 | 571 | 560 | 570 | 8,000 | 570 |
| 2003-04-07 | 531 | 540 | 531 | 540 | 3,000 | 540 |
| 2003-04-04 | 531 | 531 | 531 | 531 | 25,000 | 531 |
| 2003-04-03 | 535 | 535 | 531 | 531 | 6,000 | 531 |
| 2003-04-01 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-03-31 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 2003-03-28 | 570 | 579 | 570 | 579 | 2,000 | 579 |
| 2003-03-26 | 576 | 580 | 570 | 570 | 4,000 | 570 |
| 2003-03-25 | 579 | 581 | 579 | 581 | 3,000 | 581 |
| 2003-03-24 | 602 | 603 | 581 | 585 | 29,000 | 585 |
| 2003-03-20 | 600 | 600 | 586 | 600 | 36,000 | 600 |
| 2003-03-19 | 545 | 590 | 535 | 590 | 31,000 | 590 |
| 2003-03-18 | 530 | 540 | 529 | 535 | 28,000 | 535 |
| 2003-03-17 | 520 | 530 | 510 | 530 | 13,000 | 530 |
| 2003-03-14 | 507 | 520 | 507 | 520 | 9,000 | 520 |
| 2003-03-10 | 520 | 520 | 518 | 520 | 12,000 | 520 |
| 2003-03-07 | 529 | 529 | 520 | 520 | 3,000 | 520 |
| 2003-03-06 | 524 | 524 | 521 | 524 | 10,000 | 524 |
| 2003-03-05 | 515 | 518 | 495 | 518 | 19,000 | 518 |
| 2003-03-04 | 484 | 514 | 484 | 510 | 19,000 | 510 |
| 2003-03-03 | 499 | 520 | 499 | 514 | 7,000 | 514 |
| 2003-02-28 | 489 | 490 | 489 | 490 | 10,000 | 490 |
| 2003-02-27 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2003-02-25 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2003-02-24 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2003-02-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-02-19 | 472 | 473 | 470 | 470 | 7,000 | 470 |
| 2003-02-18 | 473 | 480 | 470 | 470 | 12,000 | 470 |
| 2003-02-17 | 460 | 470 | 460 | 470 | 20,000 | 470 |
| 2003-02-14 | 450 | 452 | 450 | 451 | 16,000 | 451 |
| 2003-02-13 | 480 | 480 | 462 | 462 | 8,000 | 462 |
| 2003-02-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-02-05 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-02-04 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2003-01-31 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2003-01-27 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2003-01-24 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2003-01-22 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2003-01-21 | 491 | 491 | 490 | 490 | 10,000 | 490 |
| 2003-01-16 | 500 | 500 | 494 | 495 | 15,000 | 495 |
| 2003-01-15 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 2003-01-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-01-08 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-01-07 | 435 | 435 | 430 | 430 | 3,000 | 430 |
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
