4987 (株)寺岡製作所 の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2007-12-27 | 709 | 750 | 708 | 750 | 11,600 | 750 |
2007-12-26 | 740 | 748 | 739 | 739 | 4,200 | 739 |
2007-12-25 | 730 | 739 | 714 | 739 | 11,000 | 739 |
2007-12-21 | 705 | 714 | 702 | 714 | 7,900 | 714 |
2007-12-20 | 705 | 711 | 650 | 705 | 21,600 | 705 |
2007-12-19 | 700 | 701 | 694 | 700 | 25,800 | 700 |
2007-12-18 | 696 | 696 | 679 | 682 | 10,600 | 682 |
2007-12-17 | 693 | 699 | 691 | 692 | 8,300 | 692 |
2007-12-14 | 681 | 694 | 679 | 685 | 10,900 | 685 |
2007-12-13 | 680 | 681 | 679 | 681 | 5,000 | 681 |
2007-12-12 | 679 | 681 | 678 | 679 | 9,100 | 679 |
2007-12-11 | 680 | 683 | 678 | 678 | 3,000 | 678 |
2007-12-10 | 679 | 679 | 674 | 678 | 9,900 | 678 |
2007-12-07 | 680 | 683 | 675 | 676 | 25,600 | 676 |
2007-12-06 | 668 | 675 | 668 | 670 | 4,100 | 670 |
2007-12-05 | 668 | 670 | 668 | 669 | 8,800 | 669 |
2007-12-04 | 680 | 686 | 676 | 678 | 2,500 | 678 |
2007-12-03 | 683 | 690 | 670 | 670 | 11,400 | 670 |
2007-11-30 | 680 | 684 | 680 | 680 | 9,500 | 680 |
2007-11-29 | 681 | 689 | 680 | 680 | 4,400 | 680 |
2007-11-28 | 691 | 693 | 680 | 680 | 2,400 | 680 |
2007-11-27 | 693 | 693 | 690 | 690 | 700 | 690 |
2007-11-26 | 693 | 700 | 693 | 693 | 2,000 | 693 |
2007-11-22 | 715 | 715 | 693 | 693 | 3,600 | 693 |
2007-11-21 | 713 | 713 | 695 | 695 | 800 | 695 |
2007-11-20 | 720 | 720 | 709 | 713 | 600 | 713 |
2007-11-19 | 721 | 730 | 720 | 724 | 1,900 | 724 |
2007-11-16 | 710 | 720 | 710 | 720 | 8,300 | 720 |
2007-11-15 | 710 | 710 | 705 | 710 | 19,100 | 710 |
2007-11-14 | 686 | 710 | 686 | 710 | 2,300 | 710 |
2007-11-13 | 684 | 700 | 680 | 688 | 4,400 | 688 |
2007-11-12 | 695 | 695 | 668 | 687 | 3,600 | 687 |
2007-11-09 | 700 | 700 | 698 | 698 | 600 | 698 |
2007-11-08 | 701 | 708 | 699 | 706 | 6,200 | 706 |
2007-11-07 | 725 | 725 | 703 | 703 | 7,900 | 703 |
2007-11-06 | 717 | 725 | 710 | 725 | 7,300 | 725 |
2007-11-05 | 702 | 702 | 696 | 697 | 14,400 | 697 |
2007-11-02 | 720 | 720 | 701 | 701 | 7,400 | 701 |
2007-11-01 | 727 | 727 | 721 | 721 | 1,300 | 721 |
2007-10-31 | 727 | 737 | 721 | 728 | 3,500 | 728 |
2007-10-30 | 727 | 727 | 725 | 726 | 8,100 | 726 |
2007-10-29 | 745 | 745 | 718 | 723 | 6,600 | 723 |
2007-10-26 | 747 | 747 | 745 | 745 | 1,400 | 745 |
2007-10-25 | 760 | 760 | 747 | 747 | 3,700 | 747 |
2007-10-24 | 761 | 761 | 750 | 750 | 4,100 | 750 |
2007-10-23 | 761 | 761 | 760 | 760 | 6,500 | 760 |
2007-10-22 | 780 | 780 | 760 | 760 | 3,200 | 760 |
2007-10-19 | 770 | 793 | 770 | 780 | 3,500 | 780 |
2007-10-18 | 790 | 791 | 790 | 790 | 4,700 | 790 |
2007-10-17 | 796 | 796 | 793 | 794 | 14,100 | 794 |
2007-10-16 | 811 | 811 | 798 | 798 | 5,500 | 798 |
2007-10-15 | 801 | 801 | 800 | 801 | 7,400 | 801 |
2007-10-12 | 807 | 807 | 795 | 800 | 10,600 | 800 |
2007-10-11 | 803 | 809 | 801 | 809 | 4,900 | 809 |
2007-10-10 | 809 | 809 | 802 | 802 | 6,000 | 802 |
2007-10-09 | 802 | 803 | 801 | 801 | 5,200 | 801 |
2007-10-05 | 804 | 805 | 801 | 801 | 7,000 | 801 |
2007-10-04 | 803 | 803 | 801 | 803 | 5,800 | 803 |
2007-10-03 | 820 | 821 | 810 | 811 | 4,700 | 811 |
2007-10-02 | 823 | 823 | 820 | 820 | 2,700 | 820 |
2007-10-01 | 824 | 828 | 818 | 820 | 8,500 | 820 |
2007-09-28 | 855 | 855 | 855 | 855 | 500 | 855 |
2007-09-27 | 850 | 860 | 814 | 840 | 6,000 | 840 |
2007-09-26 | 847 | 850 | 846 | 850 | 1,900 | 850 |
2007-09-25 | 881 | 881 | 847 | 847 | 2,800 | 847 |
2007-09-21 | 835 | 838 | 835 | 838 | 1,100 | 838 |
2007-09-20 | 863 | 888 | 853 | 856 | 2,200 | 856 |
2007-09-19 | 908 | 908 | 903 | 903 | 1,700 | 903 |
2007-09-18 | 889 | 908 | 875 | 908 | 14,100 | 908 |
2007-09-14 | 861 | 880 | 861 | 880 | 2,200 | 880 |
2007-09-13 | 864 | 864 | 863 | 864 | 700 | 864 |
2007-09-12 | 869 | 870 | 852 | 865 | 700 | 865 |
2007-09-11 | 825 | 860 | 825 | 860 | 1,700 | 860 |
2007-09-10 | 835 | 835 | 835 | 835 | 100 | 835 |
2007-09-07 | 833 | 861 | 830 | 861 | 2,500 | 861 |
2007-09-06 | 834 | 834 | 834 | 834 | 100 | 834 |
2007-09-05 | 852 | 852 | 852 | 852 | 2,800 | 852 |
2007-09-04 | 826 | 853 | 826 | 852 | 3,500 | 852 |
2007-09-03 | 850 | 850 | 832 | 850 | 2,000 | 850 |
2007-08-31 | 841 | 845 | 835 | 840 | 6,300 | 840 |
2007-08-30 | 860 | 860 | 841 | 841 | 1,000 | 841 |
2007-08-29 | 858 | 858 | 858 | 858 | 100 | 858 |
2007-08-28 | 876 | 880 | 876 | 876 | 800 | 876 |
2007-08-27 | 895 | 895 | 880 | 894 | 10,900 | 894 |
2007-08-24 | 900 | 900 | 866 | 895 | 5,300 | 895 |
2007-08-23 | 845 | 884 | 845 | 884 | 1,300 | 884 |
2007-08-22 | 878 | 879 | 876 | 878 | 10,500 | 878 |
2007-08-21 | 806 | 899 | 805 | 878 | 7,600 | 878 |
2007-08-20 | 801 | 829 | 800 | 805 | 5,300 | 805 |
2007-08-17 | 780 | 800 | 780 | 800 | 13,800 | 800 |
2007-08-16 | 799 | 800 | 795 | 800 | 13,300 | 800 |
2007-08-15 | 800 | 801 | 796 | 800 | 7,700 | 800 |
2007-08-14 | 800 | 802 | 798 | 800 | 13,300 | 800 |
2007-08-13 | 800 | 801 | 797 | 798 | 4,500 | 798 |
2007-08-10 | 825 | 825 | 807 | 807 | 12,000 | 807 |
2007-08-09 | 830 | 838 | 824 | 824 | 13,500 | 824 |
2007-08-08 | 830 | 843 | 821 | 830 | 109,800 | 830 |
2007-08-07 | 840 | 845 | 830 | 830 | 7,400 | 830 |
2007-08-06 | 855 | 855 | 847 | 847 | 6,700 | 847 |
2007-08-03 | 868 | 875 | 865 | 865 | 7,600 | 865 |
2007-08-02 | 874 | 875 | 866 | 868 | 9,100 | 868 |
2007-08-01 | 866 | 876 | 866 | 876 | 3,900 | 876 |
2007-07-31 | 878 | 879 | 870 | 870 | 6,600 | 870 |
2007-07-30 | 872 | 888 | 871 | 880 | 5,300 | 880 |
2007-07-27 | 880 | 880 | 871 | 877 | 1,300 | 877 |
2007-07-26 | 893 | 893 | 890 | 891 | 12,600 | 891 |
2007-07-25 | 896 | 900 | 892 | 892 | 9,500 | 892 |
2007-07-24 | 900 | 905 | 896 | 896 | 8,100 | 896 |
2007-07-23 | 902 | 902 | 897 | 897 | 9,000 | 897 |
2007-07-20 | 917 | 918 | 908 | 918 | 10,400 | 918 |
2007-07-19 | 905 | 908 | 905 | 908 | 4,100 | 908 |
2007-07-18 | 915 | 920 | 905 | 905 | 19,300 | 905 |
2007-07-17 | 902 | 914 | 900 | 905 | 2,700 | 905 |
2007-07-13 | 904 | 907 | 900 | 900 | 3,200 | 900 |
2007-07-12 | 920 | 920 | 905 | 910 | 13,200 | 910 |
2007-07-11 | 903 | 910 | 903 | 910 | 300 | 910 |
2007-07-10 | 901 | 910 | 901 | 910 | 6,000 | 910 |
2007-07-09 | 917 | 920 | 900 | 900 | 2,900 | 900 |
2007-07-06 | 916 | 916 | 914 | 916 | 13,500 | 916 |
2007-07-05 | 921 | 921 | 916 | 916 | 6,500 | 916 |
2007-07-04 | 930 | 949 | 915 | 916 | 19,400 | 916 |
2007-07-03 | 900 | 913 | 900 | 913 | 10,000 | 913 |
2007-07-02 | 917 | 920 | 897 | 900 | 3,600 | 900 |
2007-06-29 | 900 | 916 | 900 | 915 | 11,300 | 915 |
2007-06-28 | 900 | 905 | 897 | 900 | 1,600 | 900 |
2007-06-27 | 918 | 918 | 896 | 896 | 9,400 | 896 |
2007-06-26 | 914 | 915 | 905 | 915 | 22,900 | 915 |
2007-06-25 | 912 | 919 | 894 | 906 | 8,000 | 906 |
2007-06-22 | 868 | 883 | 868 | 883 | 7,000 | 883 |
2007-06-21 | 865 | 870 | 865 | 868 | 5,300 | 868 |
2007-06-20 | 855 | 865 | 851 | 865 | 8,900 | 865 |
2007-06-19 | 845 | 855 | 845 | 845 | 3,300 | 845 |
2007-06-18 | 845 | 855 | 845 | 845 | 18,200 | 845 |
2007-06-15 | 836 | 840 | 830 | 840 | 28,300 | 840 |
2007-06-14 | 820 | 834 | 820 | 834 | 36,900 | 834 |
2007-06-13 | 812 | 839 | 810 | 820 | 21,500 | 820 |
2007-06-12 | 822 | 840 | 813 | 820 | 48,900 | 820 |
2007-06-11 | 823 | 823 | 819 | 820 | 21,800 | 820 |
2007-06-08 | 820 | 825 | 819 | 820 | 15,000 | 820 |
2007-06-07 | 821 | 821 | 819 | 821 | 33,500 | 821 |
2007-06-06 | 820 | 837 | 820 | 825 | 25,700 | 825 |
2007-06-05 | 817 | 823 | 817 | 820 | 13,200 | 820 |
2007-06-04 | 819 | 830 | 818 | 818 | 8,800 | 818 |
2007-06-01 | 820 | 825 | 818 | 818 | 47,200 | 818 |
2007-05-31 | 820 | 824 | 816 | 823 | 14,700 | 823 |
2007-05-30 | 826 | 826 | 817 | 823 | 8,100 | 823 |
2007-05-29 | 820 | 822 | 810 | 816 | 10,100 | 816 |
2007-05-28 | 821 | 825 | 810 | 815 | 6,100 | 815 |
2007-05-25 | 809 | 809 | 792 | 801 | 15,600 | 801 |
2007-05-24 | 812 | 812 | 791 | 809 | 23,800 | 809 |
2007-05-23 | 809 | 815 | 806 | 809 | 9,000 | 809 |
2007-05-22 | 814 | 820 | 803 | 804 | 27,400 | 804 |
2007-05-21 | 820 | 821 | 802 | 804 | 6,200 | 804 |
2007-05-18 | 835 | 855 | 820 | 821 | 9,100 | 821 |
2007-05-17 | 865 | 865 | 836 | 836 | 3,200 | 836 |
2007-05-16 | 870 | 870 | 836 | 836 | 4,800 | 836 |
2007-05-15 | 872 | 875 | 862 | 871 | 12,300 | 871 |
2007-05-14 | 871 | 878 | 871 | 871 | 11,000 | 871 |
2007-05-11 | 878 | 878 | 867 | 868 | 3,400 | 868 |
2007-05-10 | 887 | 889 | 882 | 882 | 2,100 | 882 |
2007-05-09 | 895 | 901 | 886 | 886 | 12,200 | 886 |
2007-05-08 | 895 | 898 | 884 | 898 | 4,300 | 898 |
2007-05-07 | 895 | 900 | 880 | 893 | 7,500 | 893 |
2007-05-02 | 900 | 900 | 890 | 895 | 1,900 | 895 |
2007-05-01 | 898 | 902 | 895 | 899 | 2,800 | 899 |
2007-04-27 | 900 | 900 | 890 | 898 | 2,400 | 898 |
2007-04-26 | 900 | 900 | 898 | 899 | 8,800 | 899 |
2007-04-25 | 913 | 913 | 900 | 901 | 4,700 | 901 |
2007-04-24 | 910 | 913 | 900 | 910 | 8,800 | 910 |
2007-04-23 | 915 | 918 | 910 | 910 | 9,100 | 910 |
2007-04-20 | 912 | 918 | 911 | 915 | 7,400 | 915 |
2007-04-19 | 915 | 915 | 902 | 913 | 14,700 | 913 |
2007-04-18 | 910 | 915 | 900 | 915 | 8,600 | 915 |
2007-04-17 | 917 | 917 | 890 | 912 | 4,100 | 912 |
2007-04-16 | 900 | 915 | 900 | 910 | 13,500 | 910 |
2007-04-13 | 893 | 893 | 885 | 890 | 18,700 | 890 |
2007-04-12 | 900 | 900 | 880 | 890 | 5,500 | 890 |
2007-04-11 | 915 | 915 | 900 | 900 | 11,300 | 900 |
2007-04-10 | 933 | 940 | 910 | 910 | 8,900 | 910 |
2007-04-09 | 934 | 960 | 921 | 930 | 8,000 | 930 |
2007-04-06 | 935 | 935 | 934 | 934 | 1,100 | 934 |
2007-04-05 | 935 | 935 | 935 | 935 | 1,300 | 935 |
2007-04-04 | 940 | 940 | 935 | 935 | 2,000 | 935 |
2007-04-03 | 936 | 944 | 932 | 936 | 2,000 | 936 |
2007-04-02 | 965 | 965 | 945 | 945 | 2,500 | 945 |
2007-03-30 | 960 | 961 | 960 | 961 | 6,900 | 961 |
2007-03-29 | 962 | 964 | 960 | 961 | 1,800 | 961 |
2007-03-28 | 959 | 970 | 953 | 965 | 4,100 | 965 |
2007-03-27 | 961 | 961 | 959 | 959 | 3,100 | 959 |
2007-03-26 | 970 | 970 | 961 | 966 | 4,600 | 966 |
2007-03-23 | 976 | 976 | 955 | 968 | 6,300 | 968 |
2007-03-22 | 983 | 983 | 956 | 966 | 6,100 | 966 |
2007-03-20 | 968 | 983 | 968 | 983 | 600 | 983 |
2007-03-19 | 995 | 995 | 967 | 967 | 3,200 | 967 |
2007-03-16 | 984 | 985 | 975 | 984 | 10,900 | 984 |
2007-03-15 | 971 | 984 | 962 | 984 | 9,600 | 984 |
2007-03-14 | 921 | 972 | 920 | 958 | 13,500 | 958 |
2007-03-13 | 970 | 970 | 950 | 951 | 10,300 | 951 |
2007-03-12 | 992 | 992 | 960 | 967 | 9,900 | 967 |
2007-03-09 | 986 | 1,000 | 986 | 992 | 21,500 | 992 |
2007-03-08 | 998 | 1,000 | 980 | 985 | 4,600 | 985 |
2007-03-07 | 998 | 1,005 | 997 | 998 | 10,800 | 998 |
2007-03-06 | 999 | 999 | 985 | 987 | 4,300 | 987 |
2007-03-05 | 1,027 | 1,027 | 999 | 1,000 | 9,400 | 1,000 |
2007-03-02 | 1,021 | 1,045 | 1,021 | 1,027 | 5,500 | 1,027 |
2007-03-01 | 1,040 | 1,040 | 1,021 | 1,021 | 3,800 | 1,021 |
2007-02-28 | 1,000 | 1,037 | 1,000 | 1,037 | 16,000 | 1,037 |
2007-02-27 | 1,045 | 1,048 | 1,043 | 1,047 | 5,100 | 1,047 |
2007-02-26 | 1,050 | 1,050 | 1,034 | 1,045 | 10,300 | 1,045 |
2007-02-23 | 992 | 1,031 | 992 | 1,025 | 37,300 | 1,025 |
2007-02-22 | 1,000 | 1,001 | 999 | 1,000 | 29,600 | 1,000 |
2007-02-21 | 1,000 | 1,001 | 995 | 1,000 | 38,200 | 1,000 |
2007-02-20 | 1,000 | 1,000 | 995 | 999 | 4,200 | 999 |
2007-02-19 | 1,000 | 1,000 | 998 | 1,000 | 13,300 | 1,000 |
2007-02-16 | 1,000 | 1,000 | 987 | 1,000 | 10,800 | 1,000 |
2007-02-15 | 1,000 | 1,000 | 996 | 1,000 | 17,100 | 1,000 |
2007-02-14 | 1,000 | 1,000 | 996 | 1,000 | 3,500 | 1,000 |
2007-02-13 | 1,000 | 1,000 | 994 | 1,000 | 7,100 | 1,000 |
2007-02-09 | 990 | 995 | 990 | 995 | 1,700 | 995 |
2007-02-08 | 987 | 990 | 986 | 987 | 2,300 | 987 |
2007-02-07 | 997 | 1,000 | 984 | 987 | 8,000 | 987 |
2007-02-06 | 990 | 995 | 983 | 987 | 18,700 | 987 |
2007-02-05 | 986 | 1,013 | 984 | 987 | 29,600 | 987 |
2007-02-02 | 985 | 990 | 980 | 985 | 10,100 | 985 |
2007-02-01 | 980 | 990 | 980 | 982 | 6,300 | 982 |
2007-01-31 | 984 | 984 | 977 | 980 | 3,100 | 980 |
2007-01-30 | 962 | 978 | 962 | 977 | 13,600 | 977 |
2007-01-29 | 959 | 975 | 955 | 960 | 8,300 | 960 |
2007-01-26 | 990 | 995 | 941 | 941 | 13,200 | 941 |
2007-01-25 | 980 | 990 | 980 | 990 | 13,400 | 990 |
2007-01-24 | 990 | 998 | 990 | 990 | 5,500 | 990 |
2007-01-23 | 990 | 1,000 | 985 | 985 | 8,400 | 985 |
2007-01-22 | 1,000 | 1,002 | 970 | 995 | 12,400 | 995 |
2007-01-19 | 999 | 1,000 | 998 | 1,000 | 12,100 | 1,000 |
2007-01-18 | 1,000 | 1,001 | 983 | 983 | 14,800 | 983 |
2007-01-17 | 1,000 | 1,000 | 983 | 1,000 | 14,800 | 1,000 |
2007-01-16 | 1,005 | 1,006 | 981 | 1,002 | 23,400 | 1,002 |
2007-01-15 | 1,004 | 1,005 | 1,000 | 1,005 | 50,300 | 1,005 |
2007-01-12 | 1,001 | 1,005 | 1,001 | 1,004 | 14,500 | 1,004 |
2007-01-11 | 999 | 1,001 | 996 | 1,001 | 37,100 | 1,001 |
2007-01-10 | 998 | 1,000 | 991 | 1,000 | 73,200 | 1,000 |
2007-01-09 | 985 | 998 | 975 | 998 | 4,100 | 998 |
2007-01-05 | 980 | 980 | 962 | 965 | 2,500 | 965 |
2007-01-04 | 958 | 980 | 958 | 980 | 1,200 | 980 |
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