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 |
---|---|---|---|---|---|---|
2005-12-30 | 1,260 | 1,264 | 1,250 | 1,264 | 3,700 | 1,264 |
2005-12-29 | 1,225 | 1,270 | 1,220 | 1,255 | 18,500 | 1,255 |
2005-12-28 | 1,188 | 1,225 | 1,188 | 1,225 | 16,600 | 1,225 |
2005-12-27 | 1,185 | 1,185 | 1,160 | 1,170 | 9,100 | 1,170 |
2005-12-26 | 1,190 | 1,190 | 1,155 | 1,165 | 16,500 | 1,165 |
2005-12-22 | 1,280 | 1,280 | 1,200 | 1,200 | 8,700 | 1,200 |
2005-12-21 | 1,275 | 1,275 | 1,243 | 1,246 | 15,100 | 1,246 |
2005-12-20 | 1,250 | 1,250 | 1,180 | 1,180 | 10,100 | 1,180 |
2005-12-19 | 1,250 | 1,250 | 1,235 | 1,245 | 16,500 | 1,245 |
2005-12-16 | 1,250 | 1,250 | 1,213 | 1,250 | 10,400 | 1,250 |
2005-12-15 | 1,270 | 1,275 | 1,260 | 1,270 | 26,100 | 1,270 |
2005-12-14 | 1,270 | 1,280 | 1,230 | 1,260 | 26,900 | 1,260 |
2005-12-13 | 1,200 | 1,275 | 1,200 | 1,270 | 72,400 | 1,270 |
2005-12-12 | 1,171 | 1,189 | 1,160 | 1,180 | 24,900 | 1,180 |
2005-12-09 | 1,235 | 1,235 | 1,157 | 1,180 | 29,600 | 1,180 |
2005-12-08 | 1,099 | 1,099 | 1,095 | 1,095 | 2,200 | 1,095 |
2005-12-07 | 1,118 | 1,118 | 1,071 | 1,098 | 5,600 | 1,098 |
2005-12-06 | 1,122 | 1,125 | 1,100 | 1,119 | 11,300 | 1,119 |
2005-12-05 | 1,080 | 1,131 | 1,079 | 1,125 | 30,800 | 1,125 |
2005-12-02 | 1,045 | 1,060 | 1,040 | 1,060 | 26,900 | 1,060 |
2005-12-01 | 1,025 | 1,030 | 1,025 | 1,030 | 1,300 | 1,030 |
2005-11-30 | 1,040 | 1,040 | 1,030 | 1,032 | 10,700 | 1,032 |
2005-11-29 | 1,039 | 1,040 | 1,030 | 1,040 | 5,300 | 1,040 |
2005-11-28 | 1,038 | 1,040 | 1,030 | 1,030 | 4,200 | 1,030 |
2005-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,800 | 1,030 |
2005-11-24 | 1,030 | 1,030 | 1,011 | 1,017 | 6,600 | 1,017 |
2005-11-22 | 1,025 | 1,027 | 1,025 | 1,025 | 4,700 | 1,025 |
2005-11-21 | 1,026 | 1,028 | 1,026 | 1,027 | 1,200 | 1,027 |
2005-11-18 | 1,025 | 1,030 | 1,022 | 1,026 | 8,800 | 1,026 |
2005-11-17 | 1,025 | 1,026 | 1,025 | 1,025 | 800 | 1,025 |
2005-11-16 | 1,025 | 1,033 | 1,025 | 1,025 | 6,000 | 1,025 |
2005-11-15 | 1,024 | 1,035 | 1,024 | 1,035 | 42,200 | 1,035 |
2005-11-14 | 1,022 | 1,024 | 1,021 | 1,024 | 10,700 | 1,024 |
2005-11-11 | 1,010 | 1,020 | 1,010 | 1,020 | 13,100 | 1,020 |
2005-11-10 | 998 | 1,009 | 998 | 1,000 | 2,300 | 1,000 |
2005-11-09 | 998 | 1,026 | 991 | 1,011 | 41,700 | 1,011 |
2005-11-08 | 987 | 995 | 957 | 995 | 9,600 | 995 |
2005-11-07 | 985 | 985 | 951 | 985 | 6,800 | 985 |
2005-11-04 | 999 | 999 | 985 | 985 | 7,000 | 985 |
2005-11-02 | 999 | 999 | 992 | 999 | 5,700 | 999 |
2005-11-01 | 998 | 998 | 982 | 990 | 2,900 | 990 |
2005-10-31 | 990 | 999 | 981 | 998 | 5,200 | 998 |
2005-10-28 | 988 | 990 | 973 | 990 | 4,200 | 990 |
2005-10-27 | 968 | 995 | 960 | 995 | 11,700 | 995 |
2005-10-26 | 949 | 960 | 940 | 959 | 7,800 | 959 |
2005-10-25 | 953 | 955 | 935 | 945 | 6,000 | 945 |
2005-10-24 | 932 | 955 | 925 | 926 | 13,400 | 926 |
2005-10-21 | 960 | 960 | 919 | 932 | 13,400 | 932 |
2005-10-20 | 960 | 960 | 952 | 960 | 2,600 | 960 |
2005-10-19 | 967 | 975 | 960 | 960 | 4,300 | 960 |
2005-10-18 | 980 | 980 | 966 | 967 | 8,900 | 967 |
2005-10-17 | 980 | 985 | 961 | 975 | 15,400 | 975 |
2005-10-14 | 970 | 970 | 955 | 968 | 12,100 | 968 |
2005-10-13 | 976 | 980 | 970 | 970 | 12,900 | 970 |
2005-10-12 | 983 | 995 | 980 | 980 | 7,800 | 980 |
2005-10-11 | 975 | 975 | 970 | 973 | 5,200 | 973 |
2005-10-07 | 983 | 983 | 975 | 977 | 7,900 | 977 |
2005-10-06 | 990 | 990 | 983 | 983 | 3,200 | 983 |
2005-10-05 | 988 | 997 | 984 | 990 | 8,300 | 990 |
2005-10-04 | 993 | 1,026 | 993 | 999 | 1,800 | 999 |
2005-10-03 | 1,001 | 1,001 | 975 | 981 | 6,400 | 981 |
2005-09-30 | 1,007 | 1,008 | 1,000 | 1,002 | 9,900 | 1,002 |
2005-09-29 | 1,013 | 1,014 | 1,006 | 1,006 | 2,800 | 1,006 |
2005-09-28 | 1,038 | 1,042 | 1,005 | 1,020 | 11,500 | 1,020 |
2005-09-27 | 1,049 | 1,049 | 1,035 | 1,040 | 3,300 | 1,040 |
2005-09-26 | 1,049 | 1,049 | 1,032 | 1,043 | 1,500 | 1,043 |
2005-09-22 | 1,044 | 1,054 | 1,016 | 1,049 | 9,000 | 1,049 |
2005-09-21 | 1,022 | 1,029 | 1,011 | 1,029 | 5,600 | 1,029 |
2005-09-20 | 1,022 | 1,023 | 1,011 | 1,022 | 4,100 | 1,022 |
2005-09-16 | 1,010 | 1,011 | 1,010 | 1,011 | 900 | 1,011 |
2005-09-15 | 1,030 | 1,030 | 1,008 | 1,010 | 10,800 | 1,010 |
2005-09-14 | 1,019 | 1,020 | 1,019 | 1,020 | 400 | 1,020 |
2005-09-12 | 1,019 | 1,019 | 1,016 | 1,019 | 4,400 | 1,019 |
2005-09-09 | 1,002 | 1,005 | 1,002 | 1,005 | 3,700 | 1,005 |
2005-09-08 | 1,006 | 1,007 | 1,001 | 1,001 | 10,400 | 1,001 |
2005-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
2005-09-06 | 1,030 | 1,030 | 1,020 | 1,021 | 1,800 | 1,021 |
2005-09-05 | 1,031 | 1,045 | 1,026 | 1,043 | 4,100 | 1,043 |
2005-09-02 | 1,030 | 1,030 | 1,025 | 1,030 | 1,500 | 1,030 |
2005-09-01 | 1,029 | 1,030 | 1,025 | 1,030 | 5,900 | 1,030 |
2005-08-31 | 1,020 | 1,021 | 1,015 | 1,021 | 12,800 | 1,021 |
2005-08-30 | 1,010 | 1,010 | 1,005 | 1,010 | 1,700 | 1,010 |
2005-08-29 | 1,020 | 1,020 | 1,008 | 1,010 | 2,900 | 1,010 |
2005-08-26 | 1,015 | 1,015 | 1,000 | 1,000 | 3,500 | 1,000 |
2005-08-25 | 1,000 | 1,009 | 1,000 | 1,009 | 4,200 | 1,009 |
2005-08-24 | 1,010 | 1,010 | 1,001 | 1,001 | 8,400 | 1,001 |
2005-08-23 | 1,014 | 1,014 | 1,008 | 1,009 | 2,100 | 1,009 |
2005-08-22 | 1,023 | 1,023 | 1,009 | 1,010 | 2,000 | 1,010 |
2005-08-19 | 1,030 | 1,030 | 1,012 | 1,023 | 1,700 | 1,023 |
2005-08-18 | 1,029 | 1,029 | 1,015 | 1,020 | 8,700 | 1,020 |
2005-08-17 | 1,002 | 1,049 | 1,002 | 1,029 | 8,000 | 1,029 |
2005-08-16 | 1,012 | 1,019 | 1,006 | 1,007 | 1,800 | 1,007 |
2005-08-15 | 1,005 | 1,014 | 1,000 | 1,014 | 5,000 | 1,014 |
2005-08-12 | 1,020 | 1,020 | 1,004 | 1,004 | 2,700 | 1,004 |
2005-08-11 | 1,030 | 1,030 | 1,000 | 1,002 | 22,700 | 1,002 |
2005-08-10 | 1,010 | 1,030 | 1,003 | 1,030 | 10,400 | 1,030 |
2005-08-09 | 1,007 | 1,039 | 1,000 | 1,039 | 10,400 | 1,039 |
2005-08-08 | 1,000 | 1,053 | 1,000 | 1,005 | 4,400 | 1,005 |
2005-08-05 | 1,010 | 1,018 | 1,000 | 1,002 | 9,100 | 1,002 |
2005-08-04 | 1,025 | 1,025 | 1,010 | 1,010 | 2,400 | 1,010 |
2005-08-03 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
2005-08-02 | 1,035 | 1,035 | 1,030 | 1,035 | 1,800 | 1,035 |
2005-08-01 | 1,028 | 1,045 | 1,025 | 1,045 | 4,000 | 1,045 |
2005-07-29 | 1,019 | 1,032 | 1,012 | 1,016 | 3,800 | 1,016 |
2005-07-28 | 1,048 | 1,048 | 1,015 | 1,019 | 2,300 | 1,019 |
2005-07-27 | 1,026 | 1,027 | 1,006 | 1,008 | 3,100 | 1,008 |
2005-07-26 | 1,030 | 1,030 | 1,003 | 1,006 | 5,600 | 1,006 |
2005-07-25 | 1,060 | 1,060 | 1,030 | 1,030 | 2,300 | 1,030 |
2005-07-22 | 1,030 | 1,039 | 1,030 | 1,030 | 1,200 | 1,030 |
2005-07-21 | 1,090 | 1,090 | 1,062 | 1,062 | 5,100 | 1,062 |
2005-07-20 | 1,060 | 1,084 | 1,060 | 1,071 | 15,700 | 1,071 |
2005-07-19 | 1,032 | 1,045 | 1,031 | 1,040 | 6,300 | 1,040 |
2005-07-15 | 1,020 | 1,033 | 1,020 | 1,031 | 10,200 | 1,031 |
2005-07-14 | 1,000 | 1,020 | 993 | 1,020 | 14,100 | 1,020 |
2005-07-13 | 981 | 1,000 | 981 | 997 | 4,100 | 997 |
2005-07-12 | 1,001 | 1,001 | 998 | 998 | 7,200 | 998 |
2005-07-11 | 1,008 | 1,008 | 1,000 | 1,000 | 8,300 | 1,000 |
2005-07-08 | 1,020 | 1,020 | 1,003 | 1,020 | 11,000 | 1,020 |
2005-07-07 | 1,000 | 1,020 | 999 | 1,020 | 4,300 | 1,020 |
2005-07-06 | 1,000 | 1,009 | 1,000 | 1,009 | 3,700 | 1,009 |
2005-07-05 | 1,000 | 1,005 | 996 | 1,001 | 8,000 | 1,001 |
2005-07-04 | 1,000 | 1,005 | 1,000 | 1,002 | 8,800 | 1,002 |
2005-07-01 | 1,001 | 1,010 | 990 | 990 | 37,500 | 990 |
2005-06-30 | 1,001 | 1,020 | 1,000 | 1,020 | 6,800 | 1,020 |
2005-06-29 | 990 | 1,015 | 990 | 1,000 | 67,000 | 1,000 |
2005-06-28 | 987 | 987 | 981 | 985 | 3,800 | 985 |
2005-06-27 | 1,000 | 1,000 | 965 | 989 | 12,100 | 989 |
2005-06-24 | 1,000 | 1,000 | 971 | 985 | 6,100 | 985 |
2005-06-23 | 1,000 | 1,003 | 998 | 1,000 | 9,200 | 1,000 |
2005-06-22 | 1,001 | 1,001 | 1,000 | 1,000 | 3,800 | 1,000 |
2005-06-21 | 1,001 | 1,001 | 999 | 999 | 3,100 | 999 |
2005-06-20 | 1,002 | 1,003 | 1,000 | 1,000 | 3,300 | 1,000 |
2005-06-17 | 1,001 | 1,009 | 1,000 | 1,002 | 2,800 | 1,002 |
2005-06-16 | 1,000 | 1,001 | 996 | 996 | 11,500 | 996 |
2005-06-15 | 1,020 | 1,020 | 1,010 | 1,010 | 10,600 | 1,010 |
2005-06-14 | 1,010 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
2005-06-13 | 980 | 1,010 | 980 | 1,005 | 7,100 | 1,005 |
2005-06-10 | 1,000 | 1,000 | 990 | 990 | 15,800 | 990 |
2005-06-09 | 1,000 | 1,000 | 990 | 995 | 4,300 | 995 |
2005-06-08 | 1,000 | 1,000 | 990 | 990 | 14,300 | 990 |
2005-06-07 | 970 | 1,000 | 970 | 980 | 8,500 | 980 |
2005-06-06 | 980 | 989 | 970 | 980 | 11,100 | 980 |
2005-06-03 | 980 | 980 | 975 | 980 | 9,700 | 980 |
2005-06-02 | 980 | 980 | 970 | 980 | 9,300 | 980 |
2005-06-01 | 963 | 1,000 | 963 | 980 | 24,900 | 980 |
2005-05-31 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
2005-05-30 | 1,000 | 1,000 | 995 | 1,000 | 5,300 | 1,000 |
2005-05-27 | 1,000 | 1,000 | 990 | 990 | 5,100 | 990 |
2005-05-26 | 980 | 980 | 980 | 980 | 900 | 980 |
2005-05-25 | 985 | 985 | 950 | 950 | 32,100 | 950 |
2005-05-24 | 970 | 970 | 950 | 955 | 2,400 | 955 |
2005-05-23 | 961 | 961 | 950 | 950 | 12,900 | 950 |
2005-05-20 | 995 | 1,000 | 995 | 1,000 | 1,400 | 1,000 |
2005-05-19 | 980 | 980 | 950 | 952 | 600 | 952 |
2005-05-18 | 1,000 | 1,000 | 930 | 930 | 3,600 | 930 |
2005-05-17 | 1,000 | 1,000 | 950 | 950 | 3,600 | 950 |
2005-05-16 | 995 | 995 | 995 | 995 | 5,600 | 995 |
2005-05-13 | 955 | 995 | 955 | 995 | 5,700 | 995 |
2005-05-12 | 995 | 995 | 995 | 995 | 1,100 | 995 |
2005-05-11 | 990 | 1,005 | 990 | 1,005 | 3,000 | 1,005 |
2005-05-10 | 980 | 985 | 980 | 985 | 1,700 | 985 |
2005-05-09 | 970 | 975 | 970 | 972 | 2,600 | 972 |
2005-05-06 | 960 | 960 | 950 | 960 | 8,700 | 960 |
2005-05-02 | 955 | 960 | 950 | 950 | 25,600 | 950 |
2005-04-28 | 950 | 951 | 950 | 950 | 11,700 | 950 |
2005-04-27 | 951 | 951 | 950 | 950 | 10,900 | 950 |
2005-04-26 | 950 | 951 | 950 | 950 | 2,700 | 950 |
2005-04-25 | 930 | 949 | 930 | 949 | 3,400 | 949 |
2005-04-22 | 930 | 930 | 900 | 910 | 32,600 | 910 |
2005-04-21 | 940 | 940 | 908 | 922 | 4,200 | 922 |
2005-04-20 | 955 | 960 | 950 | 950 | 12,100 | 950 |
2005-04-19 | 940 | 955 | 940 | 955 | 400 | 955 |
2005-04-18 | 970 | 980 | 970 | 980 | 1,900 | 980 |
2005-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,600 | 1,000 |
2005-04-14 | 1,000 | 1,000 | 970 | 1,000 | 7,100 | 1,000 |
2005-04-13 | 985 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
2005-04-12 | 980 | 980 | 951 | 969 | 6,700 | 969 |
2005-04-11 | 994 | 994 | 970 | 970 | 3,800 | 970 |
2005-04-08 | 995 | 1,000 | 995 | 1,000 | 3,400 | 1,000 |
2005-04-07 | 1,001 | 1,010 | 1,001 | 1,010 | 700 | 1,010 |
2005-04-06 | 1,019 | 1,019 | 1,001 | 1,017 | 5,500 | 1,017 |
2005-04-05 | 1,021 | 1,041 | 1,011 | 1,020 | 8,400 | 1,020 |
2005-04-04 | 1,002 | 1,005 | 1,001 | 1,001 | 8,500 | 1,001 |
2005-04-01 | 1,000 | 1,018 | 1,000 | 1,017 | 2,400 | 1,017 |
2005-03-31 | 1,020 | 1,020 | 1,010 | 1,010 | 5,200 | 1,010 |
2005-03-30 | 1,020 | 1,020 | 1,000 | 1,020 | 6,800 | 1,020 |
2005-03-29 | 1,020 | 1,023 | 1,009 | 1,010 | 16,200 | 1,010 |
2005-03-28 | 1,025 | 1,040 | 1,020 | 1,020 | 6,500 | 1,020 |
2005-03-25 | 1,023 | 1,043 | 1,023 | 1,040 | 14,800 | 1,040 |
2005-03-24 | 1,049 | 1,050 | 1,048 | 1,049 | 9,100 | 1,049 |
2005-03-23 | 1,059 | 1,059 | 1,044 | 1,049 | 7,700 | 1,049 |
2005-03-22 | 1,021 | 1,060 | 1,021 | 1,060 | 10,700 | 1,060 |
2005-03-18 | 1,060 | 1,060 | 1,020 | 1,025 | 18,500 | 1,025 |
2005-03-17 | 1,068 | 1,068 | 1,060 | 1,062 | 8,500 | 1,062 |
2005-03-16 | 1,059 | 1,070 | 1,059 | 1,062 | 14,200 | 1,062 |
2005-03-15 | 1,035 | 1,070 | 1,034 | 1,059 | 17,300 | 1,059 |
2005-03-14 | 1,016 | 1,034 | 1,015 | 1,016 | 6,300 | 1,016 |
2005-03-11 | 1,038 | 1,044 | 1,035 | 1,036 | 10,200 | 1,036 |
2005-03-10 | 1,020 | 1,030 | 1,016 | 1,018 | 9,900 | 1,018 |
2005-03-09 | 1,020 | 1,020 | 1,019 | 1,019 | 7,700 | 1,019 |
2005-03-08 | 1,020 | 1,026 | 1,017 | 1,020 | 5,700 | 1,020 |
2005-03-07 | 1,015 | 1,015 | 984 | 1,015 | 3,400 | 1,015 |
2005-03-04 | 1,048 | 1,050 | 1,036 | 1,036 | 1,900 | 1,036 |
2005-03-03 | 1,050 | 1,051 | 1,047 | 1,050 | 11,300 | 1,050 |
2005-03-02 | 1,050 | 1,060 | 1,036 | 1,060 | 14,000 | 1,060 |
2005-03-01 | 1,050 | 1,089 | 1,050 | 1,075 | 15,600 | 1,075 |
2005-02-28 | 1,050 | 1,071 | 1,050 | 1,071 | 13,700 | 1,071 |
2005-02-25 | 1,025 | 1,048 | 1,025 | 1,046 | 12,700 | 1,046 |
2005-02-24 | 1,009 | 1,045 | 1,009 | 1,045 | 14,600 | 1,045 |
2005-02-23 | 998 | 1,010 | 998 | 1,008 | 5,100 | 1,008 |
2005-02-22 | 1,004 | 1,010 | 990 | 1,010 | 19,600 | 1,010 |
2005-02-21 | 998 | 1,008 | 992 | 1,007 | 13,200 | 1,007 |
2005-02-18 | 980 | 998 | 970 | 998 | 10,900 | 998 |
2005-02-17 | 970 | 985 | 970 | 985 | 5,300 | 985 |
2005-02-16 | 1,004 | 1,006 | 990 | 1,000 | 26,800 | 1,000 |
2005-02-15 | 965 | 1,010 | 963 | 1,010 | 43,800 | 1,010 |
2005-02-14 | 945 | 970 | 943 | 961 | 21,400 | 961 |
2005-02-10 | 929 | 935 | 928 | 933 | 11,500 | 933 |
2005-02-09 | 920 | 927 | 920 | 925 | 12,200 | 925 |
2005-02-08 | 906 | 920 | 904 | 920 | 20,200 | 920 |
2005-02-07 | 890 | 900 | 890 | 900 | 40,000 | 900 |
2005-02-04 | 900 | 900 | 880 | 885 | 4,100 | 885 |
2005-02-03 | 897 | 900 | 890 | 900 | 40,500 | 900 |
2005-02-02 | 873 | 888 | 873 | 888 | 35,500 | 888 |
2005-02-01 | 865 | 873 | 865 | 870 | 6,700 | 870 |
2005-01-31 | 870 | 870 | 867 | 870 | 7,700 | 870 |
2005-01-28 | 870 | 870 | 870 | 870 | 500 | 870 |
2005-01-27 | 867 | 874 | 852 | 874 | 37,100 | 874 |
2005-01-26 | 868 | 870 | 865 | 865 | 25,300 | 865 |
2005-01-25 | 869 | 869 | 862 | 866 | 14,400 | 866 |
2005-01-24 | 870 | 871 | 869 | 869 | 9,000 | 869 |
2005-01-21 | 887 | 887 | 876 | 880 | 1,900 | 880 |
2005-01-20 | 890 | 890 | 877 | 890 | 4,700 | 890 |
2005-01-19 | 879 | 890 | 878 | 890 | 3,700 | 890 |
2005-01-18 | 877 | 894 | 877 | 882 | 2,200 | 882 |
2005-01-17 | 900 | 900 | 869 | 875 | 11,800 | 875 |
2005-01-14 | 859 | 885 | 859 | 867 | 16,400 | 867 |
2005-01-13 | 896 | 900 | 888 | 888 | 5,200 | 888 |
2005-01-12 | 900 | 900 | 896 | 896 | 9,900 | 896 |
2005-01-11 | 902 | 920 | 900 | 900 | 14,400 | 900 |
2005-01-06 | 914 | 914 | 890 | 910 | 1,400 | 910 |
2005-01-05 | 900 | 900 | 899 | 900 | 7,900 | 900 |
2005-01-04 | 880 | 899 | 880 | 899 | 14,400 | 899 |
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