4987 (株)寺岡製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2006-12-28 | 998 | 999 | 975 | 988 | 1,600 | 988 |
| 2006-12-27 | 983 | 996 | 983 | 996 | 1,100 | 996 |
| 2006-12-26 | 983 | 983 | 963 | 965 | 4,300 | 965 |
| 2006-12-25 | 1,000 | 1,000 | 958 | 963 | 6,500 | 963 |
| 2006-12-22 | 998 | 998 | 971 | 990 | 5,500 | 990 |
| 2006-12-21 | 1,000 | 1,000 | 997 | 997 | 3,600 | 997 |
| 2006-12-20 | 993 | 1,001 | 985 | 1,000 | 23,000 | 1,000 |
| 2006-12-19 | 981 | 992 | 980 | 991 | 9,800 | 991 |
| 2006-12-18 | 972 | 981 | 970 | 980 | 4,100 | 980 |
| 2006-12-15 | 969 | 970 | 950 | 950 | 13,600 | 950 |
| 2006-12-14 | 949 | 950 | 940 | 950 | 6,300 | 950 |
| 2006-12-13 | 950 | 950 | 926 | 936 | 2,200 | 936 |
| 2006-12-12 | 949 | 950 | 945 | 950 | 10,200 | 950 |
| 2006-12-11 | 950 | 950 | 918 | 949 | 4,700 | 949 |
| 2006-12-08 | 950 | 950 | 905 | 905 | 21,700 | 905 |
| 2006-12-07 | 889 | 900 | 889 | 900 | 22,300 | 900 |
| 2006-12-06 | 885 | 885 | 878 | 878 | 16,600 | 878 |
| 2006-12-05 | 888 | 890 | 879 | 885 | 18,200 | 885 |
| 2006-12-04 | 878 | 880 | 869 | 880 | 5,000 | 880 |
| 2006-12-01 | 880 | 880 | 876 | 879 | 3,300 | 879 |
| 2006-11-30 | 880 | 890 | 862 | 876 | 12,600 | 876 |
| 2006-11-29 | 870 | 870 | 855 | 868 | 2,400 | 868 |
| 2006-11-28 | 880 | 880 | 871 | 872 | 300 | 872 |
| 2006-11-27 | 890 | 891 | 875 | 875 | 3,200 | 875 |
| 2006-11-24 | 890 | 890 | 865 | 890 | 11,600 | 890 |
| 2006-11-22 | 857 | 871 | 847 | 870 | 12,600 | 870 |
| 2006-11-21 | 864 | 870 | 845 | 845 | 3,300 | 845 |
| 2006-11-20 | 880 | 880 | 873 | 873 | 6,000 | 873 |
| 2006-11-17 | 887 | 893 | 882 | 883 | 5,700 | 883 |
| 2006-11-16 | 890 | 900 | 890 | 897 | 9,100 | 897 |
| 2006-11-15 | 862 | 870 | 861 | 870 | 19,000 | 870 |
| 2006-11-14 | 830 | 850 | 830 | 850 | 5,300 | 850 |
| 2006-11-13 | 849 | 849 | 790 | 826 | 18,400 | 826 |
| 2006-11-10 | 853 | 854 | 847 | 849 | 10,000 | 849 |
| 2006-11-09 | 860 | 860 | 851 | 859 | 14,400 | 859 |
| 2006-11-08 | 853 | 870 | 852 | 863 | 17,800 | 863 |
| 2006-11-07 | 904 | 905 | 892 | 892 | 12,400 | 892 |
| 2006-11-06 | 912 | 912 | 910 | 912 | 1,500 | 912 |
| 2006-11-02 | 928 | 928 | 912 | 912 | 2,600 | 912 |
| 2006-11-01 | 935 | 935 | 921 | 928 | 2,500 | 928 |
| 2006-10-31 | 941 | 941 | 921 | 935 | 1,300 | 935 |
| 2006-10-30 | 940 | 944 | 931 | 931 | 2,000 | 931 |
| 2006-10-27 | 941 | 943 | 940 | 940 | 3,400 | 940 |
| 2006-10-26 | 959 | 959 | 942 | 945 | 4,600 | 945 |
| 2006-10-25 | 996 | 996 | 950 | 950 | 20,000 | 950 |
| 2006-10-24 | 914 | 970 | 910 | 936 | 10,800 | 936 |
| 2006-10-23 | 919 | 919 | 900 | 908 | 8,000 | 908 |
| 2006-10-20 | 928 | 928 | 910 | 926 | 1,400 | 926 |
| 2006-10-19 | 905 | 909 | 902 | 908 | 1,500 | 908 |
| 2006-10-17 | 920 | 920 | 890 | 890 | 1,100 | 890 |
| 2006-10-16 | 900 | 920 | 900 | 920 | 8,500 | 920 |
| 2006-10-13 | 873 | 889 | 873 | 880 | 3,300 | 880 |
| 2006-10-12 | 900 | 900 | 870 | 880 | 26,700 | 880 |
| 2006-10-11 | 920 | 925 | 920 | 925 | 4,300 | 925 |
| 2006-10-10 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2006-10-06 | 925 | 934 | 925 | 930 | 1,800 | 930 |
| 2006-10-05 | 920 | 931 | 920 | 931 | 5,000 | 931 |
| 2006-10-04 | 970 | 970 | 940 | 940 | 3,200 | 940 |
| 2006-10-03 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2006-10-02 | 970 | 970 | 960 | 970 | 900 | 970 |
| 2006-09-29 | 953 | 953 | 953 | 953 | 200 | 953 |
| 2006-09-28 | 950 | 955 | 950 | 950 | 1,600 | 950 |
| 2006-09-27 | 950 | 950 | 950 | 950 | 1,200 | 950 |
| 2006-09-26 | 970 | 970 | 950 | 952 | 1,200 | 952 |
| 2006-09-25 | 970 | 970 | 960 | 961 | 2,900 | 961 |
| 2006-09-22 | 961 | 965 | 961 | 965 | 2,000 | 965 |
| 2006-09-21 | 975 | 980 | 975 | 975 | 1,400 | 975 |
| 2006-09-20 | 974 | 980 | 970 | 975 | 9,100 | 975 |
| 2006-09-19 | 989 | 989 | 975 | 980 | 12,300 | 980 |
| 2006-09-15 | 970 | 1,000 | 970 | 999 | 12,200 | 999 |
| 2006-09-14 | 959 | 959 | 946 | 959 | 1,800 | 959 |
| 2006-09-13 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2006-09-12 | 960 | 960 | 950 | 950 | 1,600 | 950 |
| 2006-09-11 | 970 | 970 | 965 | 965 | 900 | 965 |
| 2006-09-06 | 973 | 973 | 971 | 971 | 800 | 971 |
| 2006-09-05 | 985 | 985 | 980 | 980 | 400 | 980 |
| 2006-09-04 | 985 | 985 | 985 | 985 | 600 | 985 |
| 2006-09-01 | 984 | 984 | 984 | 984 | 5,000 | 984 |
| 2006-08-31 | 981 | 983 | 981 | 983 | 300 | 983 |
| 2006-08-30 | 985 | 990 | 982 | 982 | 3,500 | 982 |
| 2006-08-29 | 979 | 985 | 977 | 985 | 1,800 | 985 |
| 2006-08-28 | 980 | 990 | 980 | 980 | 2,500 | 980 |
| 2006-08-25 | 989 | 990 | 988 | 990 | 4,900 | 990 |
| 2006-08-24 | 955 | 978 | 955 | 976 | 7,500 | 976 |
| 2006-08-23 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2006-08-22 | 977 | 978 | 977 | 978 | 500 | 978 |
| 2006-08-21 | 985 | 986 | 976 | 977 | 4,600 | 977 |
| 2006-08-18 | 1,000 | 1,000 | 985 | 985 | 1,900 | 985 |
| 2006-08-17 | 1,000 | 1,001 | 983 | 983 | 10,200 | 983 |
| 2006-08-16 | 985 | 987 | 984 | 986 | 2,600 | 986 |
| 2006-08-15 | 983 | 987 | 983 | 987 | 1,000 | 987 |
| 2006-08-14 | 995 | 996 | 981 | 982 | 2,300 | 982 |
| 2006-08-11 | 995 | 1,005 | 995 | 997 | 2,200 | 997 |
| 2006-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-08-09 | 1,015 | 1,015 | 991 | 1,005 | 1,900 | 1,005 |
| 2006-08-08 | 1,018 | 1,019 | 1,010 | 1,014 | 2,600 | 1,014 |
| 2006-08-07 | 1,040 | 1,045 | 1,020 | 1,031 | 12,500 | 1,031 |
| 2006-08-04 | 985 | 1,045 | 985 | 1,020 | 8,600 | 1,020 |
| 2006-08-03 | 975 | 999 | 975 | 999 | 900 | 999 |
| 2006-08-02 | 970 | 975 | 970 | 975 | 700 | 975 |
| 2006-07-31 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2006-07-28 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2006-07-27 | 995 | 995 | 980 | 980 | 2,200 | 980 |
| 2006-07-26 | 978 | 980 | 975 | 975 | 13,100 | 975 |
| 2006-07-25 | 985 | 985 | 979 | 980 | 16,100 | 980 |
| 2006-07-24 | 970 | 975 | 970 | 975 | 1,900 | 975 |
| 2006-07-21 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2006-07-20 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-07-19 | 979 | 979 | 941 | 950 | 10,600 | 950 |
| 2006-07-18 | 950 | 1,000 | 950 | 980 | 8,500 | 980 |
| 2006-07-14 | 944 | 944 | 923 | 925 | 3,900 | 925 |
| 2006-07-13 | 956 | 956 | 910 | 939 | 8,800 | 939 |
| 2006-07-12 | 961 | 962 | 961 | 962 | 300 | 962 |
| 2006-07-11 | 977 | 978 | 961 | 961 | 4,400 | 961 |
| 2006-07-10 | 990 | 990 | 981 | 981 | 1,800 | 981 |
| 2006-07-07 | 985 | 1,005 | 985 | 990 | 8,900 | 990 |
| 2006-07-06 | 985 | 986 | 979 | 979 | 2,900 | 979 |
| 2006-07-05 | 1,000 | 1,000 | 981 | 992 | 10,600 | 992 |
| 2006-07-04 | 981 | 984 | 979 | 980 | 4,400 | 980 |
| 2006-07-03 | 980 | 982 | 980 | 980 | 1,700 | 980 |
| 2006-06-30 | 979 | 981 | 979 | 981 | 400 | 981 |
| 2006-06-29 | 975 | 975 | 951 | 968 | 3,600 | 968 |
| 2006-06-28 | 980 | 980 | 975 | 975 | 400 | 975 |
| 2006-06-27 | 981 | 981 | 981 | 981 | 200 | 981 |
| 2006-06-26 | 986 | 988 | 980 | 980 | 700 | 980 |
| 2006-06-23 | 986 | 986 | 986 | 986 | 2,300 | 986 |
| 2006-06-22 | 966 | 980 | 966 | 975 | 3,700 | 975 |
| 2006-06-21 | 966 | 966 | 963 | 965 | 1,200 | 965 |
| 2006-06-20 | 980 | 980 | 970 | 970 | 1,100 | 970 |
| 2006-06-19 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2006-06-16 | 980 | 994 | 980 | 990 | 2,000 | 990 |
| 2006-06-15 | 980 | 980 | 950 | 965 | 14,800 | 965 |
| 2006-06-14 | 955 | 980 | 950 | 980 | 3,100 | 980 |
| 2006-06-13 | 957 | 961 | 957 | 961 | 4,800 | 961 |
| 2006-06-12 | 957 | 979 | 957 | 966 | 4,100 | 966 |
| 2006-06-09 | 950 | 975 | 936 | 956 | 12,600 | 956 |
| 2006-06-08 | 1,007 | 1,007 | 980 | 980 | 3,200 | 980 |
| 2006-06-07 | 990 | 1,020 | 990 | 1,007 | 13,200 | 1,007 |
| 2006-06-06 | 985 | 987 | 980 | 982 | 13,800 | 982 |
| 2006-06-05 | 984 | 988 | 984 | 988 | 2,800 | 988 |
| 2006-06-02 | 991 | 993 | 985 | 985 | 9,700 | 985 |
| 2006-06-01 | 1,020 | 1,020 | 981 | 990 | 4,500 | 990 |
| 2006-05-31 | 996 | 1,010 | 996 | 1,010 | 2,700 | 1,010 |
| 2006-05-30 | 995 | 1,041 | 995 | 1,035 | 5,500 | 1,035 |
| 2006-05-29 | 1,005 | 1,010 | 993 | 993 | 4,200 | 993 |
| 2006-05-26 | 1,000 | 1,009 | 995 | 997 | 3,200 | 997 |
| 2006-05-25 | 1,024 | 1,024 | 985 | 997 | 10,000 | 997 |
| 2006-05-24 | 1,005 | 1,025 | 1,005 | 1,006 | 7,600 | 1,006 |
| 2006-05-23 | 1,010 | 1,010 | 999 | 1,005 | 5,400 | 1,005 |
| 2006-05-22 | 1,042 | 1,045 | 1,030 | 1,030 | 6,200 | 1,030 |
| 2006-05-19 | 1,109 | 1,109 | 1,008 | 1,040 | 10,600 | 1,040 |
| 2006-05-18 | 1,090 | 1,110 | 1,080 | 1,110 | 6,800 | 1,110 |
| 2006-05-17 | 1,096 | 1,114 | 1,074 | 1,090 | 2,300 | 1,090 |
| 2006-05-16 | 1,096 | 1,101 | 1,096 | 1,097 | 3,900 | 1,097 |
| 2006-05-15 | 1,115 | 1,115 | 1,020 | 1,096 | 9,700 | 1,096 |
| 2006-05-12 | 1,107 | 1,116 | 1,107 | 1,115 | 4,700 | 1,115 |
| 2006-05-11 | 1,106 | 1,138 | 1,106 | 1,138 | 300 | 1,138 |
| 2006-05-10 | 1,116 | 1,120 | 1,102 | 1,120 | 5,800 | 1,120 |
| 2006-05-09 | 1,150 | 1,150 | 1,111 | 1,117 | 3,500 | 1,117 |
| 2006-05-08 | 1,112 | 1,115 | 1,112 | 1,115 | 1,400 | 1,115 |
| 2006-05-02 | 1,110 | 1,122 | 1,100 | 1,110 | 8,900 | 1,110 |
| 2006-05-01 | 1,121 | 1,121 | 1,110 | 1,120 | 1,000 | 1,120 |
| 2006-04-28 | 1,115 | 1,120 | 1,115 | 1,120 | 1,300 | 1,120 |
| 2006-04-27 | 1,149 | 1,149 | 1,115 | 1,115 | 700 | 1,115 |
| 2006-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-04-25 | 1,125 | 1,150 | 1,124 | 1,150 | 5,100 | 1,150 |
| 2006-04-24 | 1,135 | 1,135 | 1,110 | 1,110 | 6,100 | 1,110 |
| 2006-04-21 | 1,126 | 1,160 | 1,125 | 1,140 | 5,000 | 1,140 |
| 2006-04-20 | 1,161 | 1,161 | 1,125 | 1,140 | 3,700 | 1,140 |
| 2006-04-19 | 1,160 | 1,165 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2006-04-18 | 1,169 | 1,169 | 1,160 | 1,160 | 2,900 | 1,160 |
| 2006-04-17 | 1,142 | 1,175 | 1,141 | 1,160 | 27,600 | 1,160 |
| 2006-04-14 | 1,127 | 1,140 | 1,127 | 1,140 | 1,600 | 1,140 |
| 2006-04-13 | 1,151 | 1,151 | 1,130 | 1,135 | 1,700 | 1,135 |
| 2006-04-12 | 1,135 | 1,135 | 1,124 | 1,128 | 8,600 | 1,128 |
| 2006-04-11 | 1,150 | 1,152 | 1,131 | 1,140 | 17,300 | 1,140 |
| 2006-04-10 | 1,153 | 1,153 | 1,145 | 1,149 | 4,100 | 1,149 |
| 2006-04-07 | 1,155 | 1,156 | 1,153 | 1,153 | 11,300 | 1,153 |
| 2006-04-06 | 1,163 | 1,163 | 1,155 | 1,156 | 700 | 1,156 |
| 2006-04-05 | 1,152 | 1,158 | 1,150 | 1,151 | 11,800 | 1,151 |
| 2006-04-04 | 1,180 | 1,190 | 1,170 | 1,170 | 7,200 | 1,170 |
| 2006-04-03 | 1,194 | 1,195 | 1,170 | 1,184 | 7,800 | 1,184 |
| 2006-03-31 | 1,191 | 1,195 | 1,188 | 1,190 | 7,000 | 1,190 |
| 2006-03-30 | 1,160 | 1,192 | 1,160 | 1,190 | 40,100 | 1,190 |
| 2006-03-29 | 1,100 | 1,150 | 1,100 | 1,140 | 17,400 | 1,140 |
| 2006-03-28 | 1,134 | 1,134 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2006-03-27 | 1,117 | 1,140 | 1,117 | 1,140 | 3,400 | 1,140 |
| 2006-03-24 | 1,127 | 1,127 | 1,109 | 1,115 | 5,400 | 1,115 |
| 2006-03-23 | 1,103 | 1,110 | 1,103 | 1,108 | 3,800 | 1,108 |
| 2006-03-22 | 1,102 | 1,103 | 1,095 | 1,100 | 12,400 | 1,100 |
| 2006-03-20 | 1,119 | 1,119 | 1,086 | 1,112 | 19,500 | 1,112 |
| 2006-03-17 | 1,100 | 1,102 | 1,099 | 1,099 | 11,700 | 1,099 |
| 2006-03-16 | 1,110 | 1,120 | 1,100 | 1,112 | 34,800 | 1,112 |
| 2006-03-15 | 1,161 | 1,161 | 1,100 | 1,101 | 31,000 | 1,101 |
| 2006-03-14 | 1,161 | 1,161 | 1,154 | 1,161 | 20,500 | 1,161 |
| 2006-03-13 | 1,160 | 1,180 | 1,140 | 1,160 | 20,300 | 1,160 |
| 2006-03-10 | 1,190 | 1,200 | 1,161 | 1,161 | 26,800 | 1,161 |
| 2006-03-09 | 1,190 | 1,190 | 1,178 | 1,190 | 20,300 | 1,190 |
| 2006-03-08 | 1,182 | 1,188 | 1,142 | 1,188 | 4,800 | 1,188 |
| 2006-03-07 | 1,150 | 1,155 | 1,140 | 1,142 | 7,500 | 1,142 |
| 2006-03-06 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 1,150 |
| 2006-03-03 | 1,206 | 1,206 | 1,160 | 1,160 | 8,800 | 1,160 |
| 2006-03-02 | 1,200 | 1,206 | 1,200 | 1,206 | 800 | 1,206 |
| 2006-03-01 | 1,200 | 1,205 | 1,200 | 1,200 | 26,200 | 1,200 |
| 2006-02-28 | 1,206 | 1,210 | 1,200 | 1,200 | 18,800 | 1,200 |
| 2006-02-27 | 1,210 | 1,210 | 1,200 | 1,205 | 12,900 | 1,205 |
| 2006-02-24 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 2006-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 7,800 | 1,200 |
| 2006-02-22 | 1,240 | 1,250 | 1,200 | 1,200 | 23,700 | 1,200 |
| 2006-02-21 | 1,250 | 1,251 | 1,230 | 1,231 | 25,600 | 1,231 |
| 2006-02-20 | 1,250 | 1,251 | 1,235 | 1,235 | 16,300 | 1,235 |
| 2006-02-17 | 1,253 | 1,253 | 1,252 | 1,253 | 7,900 | 1,253 |
| 2006-02-16 | 1,250 | 1,257 | 1,250 | 1,251 | 6,400 | 1,251 |
| 2006-02-15 | 1,231 | 1,235 | 1,230 | 1,235 | 4,700 | 1,235 |
| 2006-02-14 | 1,227 | 1,240 | 1,220 | 1,230 | 21,900 | 1,230 |
| 2006-02-13 | 1,275 | 1,275 | 1,247 | 1,247 | 2,300 | 1,247 |
| 2006-02-10 | 1,250 | 1,270 | 1,250 | 1,265 | 6,700 | 1,265 |
| 2006-02-09 | 1,260 | 1,260 | 1,245 | 1,250 | 1,700 | 1,250 |
| 2006-02-08 | 1,299 | 1,305 | 1,260 | 1,265 | 15,500 | 1,265 |
| 2006-02-07 | 1,260 | 1,298 | 1,260 | 1,298 | 2,700 | 1,298 |
| 2006-02-06 | 1,260 | 1,267 | 1,254 | 1,254 | 6,900 | 1,254 |
| 2006-02-03 | 1,270 | 1,271 | 1,270 | 1,271 | 7,000 | 1,271 |
| 2006-02-02 | 1,300 | 1,307 | 1,250 | 1,270 | 24,100 | 1,270 |
| 2006-02-01 | 1,301 | 1,360 | 1,261 | 1,271 | 14,300 | 1,271 |
| 2006-01-31 | 1,350 | 1,380 | 1,350 | 1,360 | 23,000 | 1,360 |
| 2006-01-30 | 1,304 | 1,340 | 1,300 | 1,340 | 15,200 | 1,340 |
| 2006-01-27 | 1,340 | 1,340 | 1,300 | 1,305 | 7,500 | 1,305 |
| 2006-01-26 | 1,260 | 1,320 | 1,255 | 1,300 | 18,900 | 1,300 |
| 2006-01-25 | 1,250 | 1,263 | 1,250 | 1,255 | 12,900 | 1,255 |
| 2006-01-24 | 1,208 | 1,215 | 1,207 | 1,210 | 40,100 | 1,210 |
| 2006-01-23 | 1,203 | 1,210 | 1,201 | 1,207 | 23,000 | 1,207 |
| 2006-01-20 | 1,210 | 1,223 | 1,202 | 1,203 | 16,800 | 1,203 |
| 2006-01-19 | 1,200 | 1,210 | 1,190 | 1,200 | 31,900 | 1,200 |
| 2006-01-18 | 1,200 | 1,240 | 1,190 | 1,200 | 31,000 | 1,200 |
| 2006-01-17 | 1,200 | 1,205 | 1,190 | 1,190 | 14,600 | 1,190 |
| 2006-01-16 | 1,200 | 1,205 | 1,195 | 1,200 | 23,700 | 1,200 |
| 2006-01-13 | 1,200 | 1,205 | 1,190 | 1,199 | 11,600 | 1,199 |
| 2006-01-12 | 1,200 | 1,200 | 1,180 | 1,200 | 11,100 | 1,200 |
| 2006-01-11 | 1,213 | 1,213 | 1,197 | 1,204 | 11,300 | 1,204 |
| 2006-01-10 | 1,205 | 1,213 | 1,200 | 1,213 | 7,900 | 1,213 |
| 2006-01-06 | 1,201 | 1,204 | 1,175 | 1,204 | 8,900 | 1,204 |
| 2006-01-05 | 1,220 | 1,220 | 1,171 | 1,203 | 17,500 | 1,203 |
| 2006-01-04 | 1,244 | 1,250 | 1,230 | 1,240 | 6,900 | 1,240 |
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
