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
2007-12-287507507507501,000750
2007-12-2770975070875011,600750
2007-12-267407487397394,200739
2007-12-2573073971473911,000739
2007-12-217057147027147,900714
2007-12-2070571165070521,600705
2007-12-1970070169470025,800700
2007-12-1869669667968210,600682
2007-12-176936996916928,300692
2007-12-1468169467968510,900685
2007-12-136806816796815,000681
2007-12-126796816786799,100679
2007-12-116806836786783,000678
2007-12-106796796746789,900678
2007-12-0768068367567625,600676
2007-12-066686756686704,100670
2007-12-056686706686698,800669
2007-12-046806866766782,500678
2007-12-0368369067067011,400670
2007-11-306806846806809,500680
2007-11-296816896806804,400680
2007-11-286916936806802,400680
2007-11-27693693690690700690
2007-11-266937006936932,000693
2007-11-227157156936933,600693
2007-11-21713713695695800695
2007-11-20720720709713600713
2007-11-197217307207241,900724
2007-11-167107207107208,300720
2007-11-1571071070571019,100710
2007-11-146867106867102,300710
2007-11-136847006806884,400688
2007-11-126956956686873,600687
2007-11-09700700698698600698
2007-11-087017086997066,200706
2007-11-077257257037037,900703
2007-11-067177257107257,300725
2007-11-0570270269669714,400697
2007-11-027207207017017,400701
2007-11-017277277217211,300721
2007-10-317277377217283,500728
2007-10-307277277257268,100726
2007-10-297457457187236,600723
2007-10-267477477457451,400745
2007-10-257607607477473,700747
2007-10-247617617507504,100750
2007-10-237617617607606,500760
2007-10-227807807607603,200760
2007-10-197707937707803,500780
2007-10-187907917907904,700790
2007-10-1779679679379414,100794
2007-10-168118117987985,500798
2007-10-158018018008017,400801
2007-10-1280780779580010,600800
2007-10-118038098018094,900809
2007-10-108098098028026,000802
2007-10-098028038018015,200801
2007-10-058048058018017,000801
2007-10-048038038018035,800803
2007-10-038208218108114,700811
2007-10-028238238208202,700820
2007-10-018248288188208,500820
2007-09-28855855855855500855
2007-09-278508608148406,000840
2007-09-268478508468501,900850
2007-09-258818818478472,800847
2007-09-218358388358381,100838
2007-09-208638888538562,200856
2007-09-199089089039031,700903
2007-09-1888990887590814,100908
2007-09-148618808618802,200880
2007-09-13864864863864700864
2007-09-12869870852865700865
2007-09-118258608258601,700860
2007-09-10835835835835100835
2007-09-078338618308612,500861
2007-09-06834834834834100834
2007-09-058528528528522,800852
2007-09-048268538268523,500852
2007-09-038508508328502,000850
2007-08-318418458358406,300840
2007-08-308608608418411,000841
2007-08-29858858858858100858
2007-08-28876880876876800876
2007-08-2789589588089410,900894
2007-08-249009008668955,300895
2007-08-238458848458841,300884
2007-08-2287887987687810,500878
2007-08-218068998058787,600878
2007-08-208018298008055,300805
2007-08-1778080078080013,800800
2007-08-1679980079580013,300800
2007-08-158008017968007,700800
2007-08-1480080279880013,300800
2007-08-138008017977984,500798
2007-08-1082582580780712,000807
2007-08-0983083882482413,500824
2007-08-08830843821830109,800830
2007-08-078408458308307,400830
2007-08-068558558478476,700847
2007-08-038688758658657,600865
2007-08-028748758668689,100868
2007-08-018668768668763,900876
2007-07-318788798708706,600870
2007-07-308728888718805,300880
2007-07-278808808718771,300877
2007-07-2689389389089112,600891
2007-07-258969008928929,500892
2007-07-249009058968968,100896
2007-07-239029028978979,000897
2007-07-2091791890891810,400918
2007-07-199059089059084,100908
2007-07-1891592090590519,300905
2007-07-179029149009052,700905
2007-07-139049079009003,200900
2007-07-1292092090591013,200910
2007-07-11903910903910300910
2007-07-109019109019106,000910
2007-07-099179209009002,900900
2007-07-0691691691491613,500916
2007-07-059219219169166,500916
2007-07-0493094991591619,400916
2007-07-0390091390091310,000913
2007-07-029179208979003,600900
2007-06-2990091690091511,300915
2007-06-289009058979001,600900
2007-06-279189188968969,400896
2007-06-2691491590591522,900915
2007-06-259129198949068,000906
2007-06-228688838688837,000883
2007-06-218658708658685,300868
2007-06-208558658518658,900865
2007-06-198458558458453,300845
2007-06-1884585584584518,200845
2007-06-1583684083084028,300840
2007-06-1482083482083436,900834
2007-06-1381283981082021,500820
2007-06-1282284081382048,900820
2007-06-1182382381982021,800820
2007-06-0882082581982015,000820
2007-06-0782182181982133,500821
2007-06-0682083782082525,700825
2007-06-0581782381782013,200820
2007-06-048198308188188,800818
2007-06-0182082581881847,200818
2007-05-3182082481682314,700823
2007-05-308268268178238,100823
2007-05-2982082281081610,100816
2007-05-288218258108156,100815
2007-05-2580980979280115,600801
2007-05-2481281279180923,800809
2007-05-238098158068099,000809
2007-05-2281482080380427,400804
2007-05-218208218028046,200804
2007-05-188358558208219,100821
2007-05-178658658368363,200836
2007-05-168708708368364,800836
2007-05-1587287586287112,300871
2007-05-1487187887187111,000871
2007-05-118788788678683,400868
2007-05-108878898828822,100882
2007-05-0989590188688612,200886
2007-05-088958988848984,300898
2007-05-078959008808937,500893
2007-05-029009008908951,900895
2007-05-018989028958992,800899
2007-04-279009008908982,400898
2007-04-269009008988998,800899
2007-04-259139139009014,700901
2007-04-249109139009108,800910
2007-04-239159189109109,100910
2007-04-209129189119157,400915
2007-04-1991591590291314,700913
2007-04-189109159009158,600915
2007-04-179179178909124,100912
2007-04-1690091590091013,500910
2007-04-1389389388589018,700890
2007-04-129009008808905,500890
2007-04-1191591590090011,300900
2007-04-109339409109108,900910
2007-04-099349609219308,000930
2007-04-069359359349341,100934
2007-04-059359359359351,300935
2007-04-049409409359352,000935
2007-04-039369449329362,000936
2007-04-029659659459452,500945
2007-03-309609619609616,900961
2007-03-299629649609611,800961
2007-03-289599709539654,100965
2007-03-279619619599593,100959
2007-03-269709709619664,600966
2007-03-239769769559686,300968
2007-03-229839839569666,100966
2007-03-20968983968983600983
2007-03-199959959679673,200967
2007-03-1698498597598410,900984
2007-03-159719849629849,600984
2007-03-1492197292095813,500958
2007-03-1397097095095110,300951
2007-03-129929929609679,900967
2007-03-099861,00098699221,500992
2007-03-089981,0009809854,600985
2007-03-079981,00599799810,800998
2007-03-069999999859874,300987
2007-03-051,0271,0279991,0009,4001,000
2007-03-021,0211,0451,0211,0275,5001,027
2007-03-011,0401,0401,0211,0213,8001,021
2007-02-281,0001,0371,0001,03716,0001,037
2007-02-271,0451,0481,0431,0475,1001,047
2007-02-261,0501,0501,0341,04510,3001,045
2007-02-239921,0319921,02537,3001,025
2007-02-221,0001,0019991,00029,6001,000
2007-02-211,0001,0019951,00038,2001,000
2007-02-201,0001,0009959994,200999
2007-02-191,0001,0009981,00013,3001,000
2007-02-161,0001,0009871,00010,8001,000
2007-02-151,0001,0009961,00017,1001,000
2007-02-141,0001,0009961,0003,5001,000
2007-02-131,0001,0009941,0007,1001,000
2007-02-099909959909951,700995
2007-02-089879909869872,300987
2007-02-079971,0009849878,000987
2007-02-0699099598398718,700987
2007-02-059861,01398498729,600987
2007-02-0298599098098510,100985
2007-02-019809909809826,300982
2007-01-319849849779803,100980
2007-01-3096297896297713,600977
2007-01-299599759559608,300960
2007-01-2699099594194113,200941
2007-01-2598099098099013,400990
2007-01-249909989909905,500990
2007-01-239901,0009859858,400985
2007-01-221,0001,00297099512,400995
2007-01-199991,0009981,00012,1001,000
2007-01-181,0001,00198398314,800983
2007-01-171,0001,0009831,00014,8001,000
2007-01-161,0051,0069811,00223,4001,002
2007-01-151,0041,0051,0001,00550,3001,005
2007-01-121,0011,0051,0011,00414,5001,004
2007-01-119991,0019961,00137,1001,001
2007-01-109981,0009911,00073,2001,000
2007-01-099859989759984,100998
2007-01-059809809629652,500965
2007-01-049589809589801,200980

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