4987 (株)寺岡製作所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,2601,2641,2501,2643,7001,264
2005-12-291,2251,2701,2201,25518,5001,255
2005-12-281,1881,2251,1881,22516,6001,225
2005-12-271,1851,1851,1601,1709,1001,170
2005-12-261,1901,1901,1551,16516,5001,165
2005-12-221,2801,2801,2001,2008,7001,200
2005-12-211,2751,2751,2431,24615,1001,246
2005-12-201,2501,2501,1801,18010,1001,180
2005-12-191,2501,2501,2351,24516,5001,245
2005-12-161,2501,2501,2131,25010,4001,250
2005-12-151,2701,2751,2601,27026,1001,270
2005-12-141,2701,2801,2301,26026,9001,260
2005-12-131,2001,2751,2001,27072,4001,270
2005-12-121,1711,1891,1601,18024,9001,180
2005-12-091,2351,2351,1571,18029,6001,180
2005-12-081,0991,0991,0951,0952,2001,095
2005-12-071,1181,1181,0711,0985,6001,098
2005-12-061,1221,1251,1001,11911,3001,119
2005-12-051,0801,1311,0791,12530,8001,125
2005-12-021,0451,0601,0401,06026,9001,060
2005-12-011,0251,0301,0251,0301,3001,030
2005-11-301,0401,0401,0301,03210,7001,032
2005-11-291,0391,0401,0301,0405,3001,040
2005-11-281,0381,0401,0301,0304,2001,030
2005-11-251,0301,0301,0301,0304,8001,030
2005-11-241,0301,0301,0111,0176,6001,017
2005-11-221,0251,0271,0251,0254,7001,025
2005-11-211,0261,0281,0261,0271,2001,027
2005-11-181,0251,0301,0221,0268,8001,026
2005-11-171,0251,0261,0251,0258001,025
2005-11-161,0251,0331,0251,0256,0001,025
2005-11-151,0241,0351,0241,03542,2001,035
2005-11-141,0221,0241,0211,02410,7001,024
2005-11-111,0101,0201,0101,02013,1001,020
2005-11-109981,0099981,0002,3001,000
2005-11-099981,0269911,01141,7001,011
2005-11-089879959579959,600995
2005-11-079859859519856,800985
2005-11-049999999859857,000985
2005-11-029999999929995,700999
2005-11-019989989829902,900990
2005-10-319909999819985,200998
2005-10-289889909739904,200990
2005-10-2796899596099511,700995
2005-10-269499609409597,800959
2005-10-259539559359456,000945
2005-10-2493295592592613,400926
2005-10-2196096091993213,400932
2005-10-209609609529602,600960
2005-10-199679759609604,300960
2005-10-189809809669678,900967
2005-10-1798098596197515,400975
2005-10-1497097095596812,100968
2005-10-1397698097097012,900970
2005-10-129839959809807,800980
2005-10-119759759709735,200973
2005-10-079839839759777,900977
2005-10-069909909839833,200983
2005-10-059889979849908,300990
2005-10-049931,0269939991,800999
2005-10-031,0011,0019759816,400981
2005-09-301,0071,0081,0001,0029,9001,002
2005-09-291,0131,0141,0061,0062,8001,006
2005-09-281,0381,0421,0051,02011,5001,020
2005-09-271,0491,0491,0351,0403,3001,040
2005-09-261,0491,0491,0321,0431,5001,043
2005-09-221,0441,0541,0161,0499,0001,049
2005-09-211,0221,0291,0111,0295,6001,029
2005-09-201,0221,0231,0111,0224,1001,022
2005-09-161,0101,0111,0101,0119001,011
2005-09-151,0301,0301,0081,01010,8001,010
2005-09-141,0191,0201,0191,0204001,020
2005-09-121,0191,0191,0161,0194,4001,019
2005-09-091,0021,0051,0021,0053,7001,005
2005-09-081,0061,0071,0011,00110,4001,001
2005-09-071,0201,0201,0201,0204001,020
2005-09-061,0301,0301,0201,0211,8001,021
2005-09-051,0311,0451,0261,0434,1001,043
2005-09-021,0301,0301,0251,0301,5001,030
2005-09-011,0291,0301,0251,0305,9001,030
2005-08-311,0201,0211,0151,02112,8001,021
2005-08-301,0101,0101,0051,0101,7001,010
2005-08-291,0201,0201,0081,0102,9001,010
2005-08-261,0151,0151,0001,0003,5001,000
2005-08-251,0001,0091,0001,0094,2001,009
2005-08-241,0101,0101,0011,0018,4001,001
2005-08-231,0141,0141,0081,0092,1001,009
2005-08-221,0231,0231,0091,0102,0001,010
2005-08-191,0301,0301,0121,0231,7001,023
2005-08-181,0291,0291,0151,0208,7001,020
2005-08-171,0021,0491,0021,0298,0001,029
2005-08-161,0121,0191,0061,0071,8001,007
2005-08-151,0051,0141,0001,0145,0001,014
2005-08-121,0201,0201,0041,0042,7001,004
2005-08-111,0301,0301,0001,00222,7001,002
2005-08-101,0101,0301,0031,03010,4001,030
2005-08-091,0071,0391,0001,03910,4001,039
2005-08-081,0001,0531,0001,0054,4001,005
2005-08-051,0101,0181,0001,0029,1001,002
2005-08-041,0251,0251,0101,0102,4001,010
2005-08-031,0301,0301,0101,0109,0001,010
2005-08-021,0351,0351,0301,0351,8001,035
2005-08-011,0281,0451,0251,0454,0001,045
2005-07-291,0191,0321,0121,0163,8001,016
2005-07-281,0481,0481,0151,0192,3001,019
2005-07-271,0261,0271,0061,0083,1001,008
2005-07-261,0301,0301,0031,0065,6001,006
2005-07-251,0601,0601,0301,0302,3001,030
2005-07-221,0301,0391,0301,0301,2001,030
2005-07-211,0901,0901,0621,0625,1001,062
2005-07-201,0601,0841,0601,07115,7001,071
2005-07-191,0321,0451,0311,0406,3001,040
2005-07-151,0201,0331,0201,03110,2001,031
2005-07-141,0001,0209931,02014,1001,020
2005-07-139811,0009819974,100997
2005-07-121,0011,0019989987,200998
2005-07-111,0081,0081,0001,0008,3001,000
2005-07-081,0201,0201,0031,02011,0001,020
2005-07-071,0001,0209991,0204,3001,020
2005-07-061,0001,0091,0001,0093,7001,009
2005-07-051,0001,0059961,0018,0001,001
2005-07-041,0001,0051,0001,0028,8001,002
2005-07-011,0011,01099099037,500990
2005-06-301,0011,0201,0001,0206,8001,020
2005-06-299901,0159901,00067,0001,000
2005-06-289879879819853,800985
2005-06-271,0001,00096598912,100989
2005-06-241,0001,0009719856,100985
2005-06-231,0001,0039981,0009,2001,000
2005-06-221,0011,0011,0001,0003,8001,000
2005-06-211,0011,0019999993,100999
2005-06-201,0021,0031,0001,0003,3001,000
2005-06-171,0011,0091,0001,0022,8001,002
2005-06-161,0001,00199699611,500996
2005-06-151,0201,0201,0101,01010,6001,010
2005-06-141,0101,0201,0101,0102,0001,010
2005-06-139801,0109801,0057,1001,005
2005-06-101,0001,00099099015,800990
2005-06-091,0001,0009909954,300995
2005-06-081,0001,00099099014,300990
2005-06-079701,0009709808,500980
2005-06-0698098997098011,100980
2005-06-039809809759809,700980
2005-06-029809809709809,300980
2005-06-019631,00096398024,900980
2005-05-311,0001,0009809806,000980
2005-05-301,0001,0009951,0005,3001,000
2005-05-271,0001,0009909905,100990
2005-05-26980980980980900980
2005-05-2598598595095032,100950
2005-05-249709709509552,400955
2005-05-2396196195095012,900950
2005-05-209951,0009951,0001,4001,000
2005-05-19980980950952600952
2005-05-181,0001,0009309303,600930
2005-05-171,0001,0009509503,600950
2005-05-169959959959955,600995
2005-05-139559959559955,700995
2005-05-129959959959951,100995
2005-05-119901,0059901,0053,0001,005
2005-05-109809859809851,700985
2005-05-099709759709722,600972
2005-05-069609609509608,700960
2005-05-0295596095095025,600950
2005-04-2895095195095011,700950
2005-04-2795195195095010,900950
2005-04-269509519509502,700950
2005-04-259309499309493,400949
2005-04-2293093090091032,600910
2005-04-219409409089224,200922
2005-04-2095596095095012,100950
2005-04-19940955940955400955
2005-04-189709809709801,900980
2005-04-151,0001,0001,0001,00012,6001,000
2005-04-141,0001,0009701,0007,1001,000
2005-04-139851,0009801,0008,0001,000
2005-04-129809809519696,700969
2005-04-119949949709703,800970
2005-04-089951,0009951,0003,4001,000
2005-04-071,0011,0101,0011,0107001,010
2005-04-061,0191,0191,0011,0175,5001,017
2005-04-051,0211,0411,0111,0208,4001,020
2005-04-041,0021,0051,0011,0018,5001,001
2005-04-011,0001,0181,0001,0172,4001,017
2005-03-311,0201,0201,0101,0105,2001,010
2005-03-301,0201,0201,0001,0206,8001,020
2005-03-291,0201,0231,0091,01016,2001,010
2005-03-281,0251,0401,0201,0206,5001,020
2005-03-251,0231,0431,0231,04014,8001,040
2005-03-241,0491,0501,0481,0499,1001,049
2005-03-231,0591,0591,0441,0497,7001,049
2005-03-221,0211,0601,0211,06010,7001,060
2005-03-181,0601,0601,0201,02518,5001,025
2005-03-171,0681,0681,0601,0628,5001,062
2005-03-161,0591,0701,0591,06214,2001,062
2005-03-151,0351,0701,0341,05917,3001,059
2005-03-141,0161,0341,0151,0166,3001,016
2005-03-111,0381,0441,0351,03610,2001,036
2005-03-101,0201,0301,0161,0189,9001,018
2005-03-091,0201,0201,0191,0197,7001,019
2005-03-081,0201,0261,0171,0205,7001,020
2005-03-071,0151,0159841,0153,4001,015
2005-03-041,0481,0501,0361,0361,9001,036
2005-03-031,0501,0511,0471,05011,3001,050
2005-03-021,0501,0601,0361,06014,0001,060
2005-03-011,0501,0891,0501,07515,6001,075
2005-02-281,0501,0711,0501,07113,7001,071
2005-02-251,0251,0481,0251,04612,7001,046
2005-02-241,0091,0451,0091,04514,6001,045
2005-02-239981,0109981,0085,1001,008
2005-02-221,0041,0109901,01019,6001,010
2005-02-219981,0089921,00713,2001,007
2005-02-1898099897099810,900998
2005-02-179709859709855,300985
2005-02-161,0041,0069901,00026,8001,000
2005-02-159651,0109631,01043,8001,010
2005-02-1494597094396121,400961
2005-02-1092993592893311,500933
2005-02-0992092792092512,200925
2005-02-0890692090492020,200920
2005-02-0789090089090040,000900
2005-02-049009008808854,100885
2005-02-0389790089090040,500900
2005-02-0287388887388835,500888
2005-02-018658738658706,700870
2005-01-318708708678707,700870
2005-01-28870870870870500870
2005-01-2786787485287437,100874
2005-01-2686887086586525,300865
2005-01-2586986986286614,400866
2005-01-248708718698699,000869
2005-01-218878878768801,900880
2005-01-208908908778904,700890
2005-01-198798908788903,700890
2005-01-188778948778822,200882
2005-01-1790090086987511,800875
2005-01-1485988585986716,400867
2005-01-138969008888885,200888
2005-01-129009008968969,900896
2005-01-1190292090090014,400900
2005-01-069149148909101,400910
2005-01-059009008999007,900900
2005-01-0488089988089914,400899

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