4987 (株)寺岡製作所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30459464459464200464
2008-12-29452452435449900449
2008-12-264634634634631,200463
2008-12-254594634594635,300463
2008-12-244554554384383,400438
2008-12-224804804454451,800445
2008-12-1848549048448517,800485
2008-12-1744748544748511,400485
2008-12-1644744844744717,100447
2008-12-1543344743344717,800447
2008-12-12426429426429800429
2008-12-114484494244303,700430
2008-12-104444504444502,600450
2008-12-094704704444442,600444
2008-12-084904904894904,200490
2008-12-0551051049049019,500490
2008-12-04480490470485600485
2008-12-03458480458480700480
2008-12-02478478478478200478
2008-12-01480480480480100480
2008-11-2847447547447542,200475
2008-11-264784784784781,100478
2008-11-254804804784785,000478
2008-11-214724754704751,500475
2008-11-204534674514671,000467
2008-11-19454454454454100454
2008-11-18453454453454200454
2008-11-1745445845445416,100454
2008-11-144484554484542,600454
2008-11-13449449449449300449
2008-11-12450450450450400450
2008-11-11435435435435100435
2008-11-10427431427431500431
2008-11-074294324254314,100431
2008-11-0643043642842923,100429
2008-11-054154354154352,500435
2008-11-044304304254252,000425
2008-10-31426426425425600425
2008-10-304254304214212,400421
2008-10-294204204154203,200420
2008-10-28400400400400400400
2008-10-274084104084107,000410
2008-10-244504504084085,200408
2008-10-234414414254372,300437
2008-10-22449450449450500450
2008-10-214504514504506,300450
2008-10-204504524504503,300450
2008-10-174454504454504,000450
2008-10-1643744043743719,800437
2008-10-154144374134375,300437
2008-10-144044104024102,500410
2008-10-103933933923921,800392
2008-10-093593963593966,100396
2008-10-08410410410410100410
2008-10-073854103854104,400410
2008-10-064354374354352,600435
2008-10-0343345043345013,000450
2008-10-0245045545045024,600450
2008-10-014454504454509,500450
2008-09-304484504454452,400445
2008-09-294534564484554,100455
2008-09-264694694554552,200455
2008-09-254694694694694,800469
2008-09-244554604514564,000456
2008-09-224744844504532,500453
2008-09-194844844594791,000479
2008-09-184574904504895,600489
2008-09-174504574454573,200457
2008-09-1643644043544030,900440
2008-09-1242443942243554,700435
2008-09-114634634584591,100459
2008-09-104554684554682,600468
2008-09-094814814754753,300475
2008-09-08476480476476600476
2008-09-05475488475488200488
2008-09-044754884754801,000480
2008-09-03477478477477400477
2008-09-024804824804801,000480
2008-09-014854904804901,500490
2008-08-294894954864952,600495
2008-08-28486494486494200494
2008-08-27495496495496300496
2008-08-265105104894903,400490
2008-08-255255255075074,600507
2008-08-22510515510515800515
2008-08-21507510507510800510
2008-08-204935044905043,200504
2008-08-19493494493494600494
2008-08-1849450048549021,100490
2008-08-154925024904943,600494
2008-08-145215214914916,100491
2008-08-13520520520520600520
2008-08-12516516515516800516
2008-08-115175175145162,400516
2008-08-08517517517517100517
2008-08-07528528519519200519
2008-08-06539539530530400530
2008-08-045515515305301,600530
2008-08-015605605505511,400551
2008-07-31558558557558700558
2008-07-305515585515585,700558
2008-07-295645645505501,000550
2008-07-285655655515551,300555
2008-07-2556756753054512,200545
2008-07-245535595535571,000557
2008-07-235505525205505,600550
2008-07-225885885525522,800552
2008-07-1854656754656730,400567
2008-07-1753155853055419,300554
2008-07-1658158150952439,600524
2008-07-1560960960960929,100609
2008-07-14629629601609500609
2008-07-116106306026101,000610
2008-07-10615615615615100615
2008-07-09644644618618200618
2008-07-08625625616624600624
2008-07-0766066061364514,900645
2008-07-045856005856001,900600
2008-07-0358658858558810,000588
2008-07-025855855825852,000585
2008-07-015895975895932,500593
2008-06-306296295865922,300592
2008-06-27620620614614200614
2008-06-266356356156253,100625
2008-06-256296456206357,600635
2008-06-24626639626639900639
2008-06-236306326106324,200632
2008-06-206426436406401,300640
2008-06-19642642642642700642
2008-06-186486506416412,200641
2008-06-17651651648648400648
2008-06-1666266265165110,700651
2008-06-136556626526621,200662
2008-06-126506656426651,600665
2008-06-116496606496601,100660
2008-06-10652655651655400655
2008-06-09653670653670600670
2008-06-06657664656660700660
2008-06-05657665656665500665
2008-06-04674674674674300674
2008-06-03667667660660400660
2008-06-026666706666661,400666
2008-05-30665666665666200666
2008-05-296496656496653,500665
2008-05-28653653653653100653
2008-05-27661661653653200653
2008-05-26670670670670700670
2008-05-236956956696704,400670
2008-05-226746756506753,000675
2008-05-216666756656751,900675
2008-05-206696696656651,900665
2008-05-196696736676675,600667
2008-05-166636636606606,200660
2008-05-156476606456607,300660
2008-05-146356606316456,600645
2008-05-136216406216401,000640
2008-05-12626629626626500626
2008-05-096296356276293,700629
2008-05-086266336266331,700633
2008-05-07626628626628400628
2008-05-026306306216242,500624
2008-05-01628628628628100628
2008-04-306206256206251,800625
2008-04-286306306186181,400618
2008-04-256176186126189,000618
2008-04-246046126046129,400612
2008-04-236016106016099,000609
2008-04-226056086056075,900607
2008-04-216026056026052,300605
2008-04-186016025956026,800602
2008-04-176106126106101,200610
2008-04-166106106056051,300605
2008-04-1561161160561012,500610
2008-04-146096116006113,700611
2008-04-116066126066118,000611
2008-04-106056065996052,900605
2008-04-09605606605605700605
2008-04-08610610606606600606
2008-04-076076106076101,300610
2008-04-04606607605606400606
2008-04-0361962060660615,200606
2008-04-026116236056231,400623
2008-04-0160761658761010,900610
2008-03-316066086046089,700608
2008-03-286066206066195,300619
2008-03-276066106066102,200610
2008-03-266066066056061,700606
2008-03-2562562560060612,900606
2008-03-245705905705792,500579
2008-03-2156156755656010,700560
2008-03-195655655655651,500565
2008-03-185735735605614,800561
2008-03-1758458458258318,100583
2008-03-145825945825837,000583
2008-03-135705905705821,800582
2008-03-125856055805804,600580
2008-03-11596597578580103,100580
2008-03-10612612596596600596
2008-03-076236235955959,900595
2008-03-066366396266395,200639
2008-03-056496496356361,100636
2008-03-0466267362762923,800629
2008-03-036676706616621,800662
2008-02-296746786726746,200674
2008-02-28673674672674300674
2008-02-2768068167768014,900680
2008-02-266806806756764,600676
2008-02-256856856766764,100676
2008-02-226786806786801,400680
2008-02-216806816806804,000680
2008-02-2067068567067543,600675
2008-02-19674674669669200669
2008-02-186546606546603,700660
2008-02-1568068065165215,400652
2008-02-146776806776803,600680
2008-02-13677677677677100677
2008-02-12670670670670100670
2008-02-076856856636636,200663
2008-02-067007006856851,900685
2008-02-056907006867002,500700
2008-02-046866906866901,100690
2008-02-017007007007004,400700
2008-01-31719719719719500719
2008-01-307307307307301,000730
2008-01-29713713710710200710
2008-01-287347347187181,200718
2008-01-257407407357356,200735
2008-01-24718718717718500718
2008-01-237197197197191,000719
2008-01-227207207197196,600719
2008-01-217357357257251,000725
2008-01-187307307207253,500725
2008-01-177147307127306,900730
2008-01-1672072071572013,400720
2008-01-1572072072072015,300720
2008-01-117207227207205,300720
2008-01-107207207207203,900720
2008-01-097407407207208,600720
2008-01-087407427387422,900742
2008-01-077207207207202,400720
2008-01-04742742720720800720

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