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 |
---|---|---|---|---|---|---|
2008-12-30 | 459 | 464 | 459 | 464 | 200 | 464 |
2008-12-29 | 452 | 452 | 435 | 449 | 900 | 449 |
2008-12-26 | 463 | 463 | 463 | 463 | 1,200 | 463 |
2008-12-25 | 459 | 463 | 459 | 463 | 5,300 | 463 |
2008-12-24 | 455 | 455 | 438 | 438 | 3,400 | 438 |
2008-12-22 | 480 | 480 | 445 | 445 | 1,800 | 445 |
2008-12-18 | 485 | 490 | 484 | 485 | 17,800 | 485 |
2008-12-17 | 447 | 485 | 447 | 485 | 11,400 | 485 |
2008-12-16 | 447 | 448 | 447 | 447 | 17,100 | 447 |
2008-12-15 | 433 | 447 | 433 | 447 | 17,800 | 447 |
2008-12-12 | 426 | 429 | 426 | 429 | 800 | 429 |
2008-12-11 | 448 | 449 | 424 | 430 | 3,700 | 430 |
2008-12-10 | 444 | 450 | 444 | 450 | 2,600 | 450 |
2008-12-09 | 470 | 470 | 444 | 444 | 2,600 | 444 |
2008-12-08 | 490 | 490 | 489 | 490 | 4,200 | 490 |
2008-12-05 | 510 | 510 | 490 | 490 | 19,500 | 490 |
2008-12-04 | 480 | 490 | 470 | 485 | 600 | 485 |
2008-12-03 | 458 | 480 | 458 | 480 | 700 | 480 |
2008-12-02 | 478 | 478 | 478 | 478 | 200 | 478 |
2008-12-01 | 480 | 480 | 480 | 480 | 100 | 480 |
2008-11-28 | 474 | 475 | 474 | 475 | 42,200 | 475 |
2008-11-26 | 478 | 478 | 478 | 478 | 1,100 | 478 |
2008-11-25 | 480 | 480 | 478 | 478 | 5,000 | 478 |
2008-11-21 | 472 | 475 | 470 | 475 | 1,500 | 475 |
2008-11-20 | 453 | 467 | 451 | 467 | 1,000 | 467 |
2008-11-19 | 454 | 454 | 454 | 454 | 100 | 454 |
2008-11-18 | 453 | 454 | 453 | 454 | 200 | 454 |
2008-11-17 | 454 | 458 | 454 | 454 | 16,100 | 454 |
2008-11-14 | 448 | 455 | 448 | 454 | 2,600 | 454 |
2008-11-13 | 449 | 449 | 449 | 449 | 300 | 449 |
2008-11-12 | 450 | 450 | 450 | 450 | 400 | 450 |
2008-11-11 | 435 | 435 | 435 | 435 | 100 | 435 |
2008-11-10 | 427 | 431 | 427 | 431 | 500 | 431 |
2008-11-07 | 429 | 432 | 425 | 431 | 4,100 | 431 |
2008-11-06 | 430 | 436 | 428 | 429 | 23,100 | 429 |
2008-11-05 | 415 | 435 | 415 | 435 | 2,500 | 435 |
2008-11-04 | 430 | 430 | 425 | 425 | 2,000 | 425 |
2008-10-31 | 426 | 426 | 425 | 425 | 600 | 425 |
2008-10-30 | 425 | 430 | 421 | 421 | 2,400 | 421 |
2008-10-29 | 420 | 420 | 415 | 420 | 3,200 | 420 |
2008-10-28 | 400 | 400 | 400 | 400 | 400 | 400 |
2008-10-27 | 408 | 410 | 408 | 410 | 7,000 | 410 |
2008-10-24 | 450 | 450 | 408 | 408 | 5,200 | 408 |
2008-10-23 | 441 | 441 | 425 | 437 | 2,300 | 437 |
2008-10-22 | 449 | 450 | 449 | 450 | 500 | 450 |
2008-10-21 | 450 | 451 | 450 | 450 | 6,300 | 450 |
2008-10-20 | 450 | 452 | 450 | 450 | 3,300 | 450 |
2008-10-17 | 445 | 450 | 445 | 450 | 4,000 | 450 |
2008-10-16 | 437 | 440 | 437 | 437 | 19,800 | 437 |
2008-10-15 | 414 | 437 | 413 | 437 | 5,300 | 437 |
2008-10-14 | 404 | 410 | 402 | 410 | 2,500 | 410 |
2008-10-10 | 393 | 393 | 392 | 392 | 1,800 | 392 |
2008-10-09 | 359 | 396 | 359 | 396 | 6,100 | 396 |
2008-10-08 | 410 | 410 | 410 | 410 | 100 | 410 |
2008-10-07 | 385 | 410 | 385 | 410 | 4,400 | 410 |
2008-10-06 | 435 | 437 | 435 | 435 | 2,600 | 435 |
2008-10-03 | 433 | 450 | 433 | 450 | 13,000 | 450 |
2008-10-02 | 450 | 455 | 450 | 450 | 24,600 | 450 |
2008-10-01 | 445 | 450 | 445 | 450 | 9,500 | 450 |
2008-09-30 | 448 | 450 | 445 | 445 | 2,400 | 445 |
2008-09-29 | 453 | 456 | 448 | 455 | 4,100 | 455 |
2008-09-26 | 469 | 469 | 455 | 455 | 2,200 | 455 |
2008-09-25 | 469 | 469 | 469 | 469 | 4,800 | 469 |
2008-09-24 | 455 | 460 | 451 | 456 | 4,000 | 456 |
2008-09-22 | 474 | 484 | 450 | 453 | 2,500 | 453 |
2008-09-19 | 484 | 484 | 459 | 479 | 1,000 | 479 |
2008-09-18 | 457 | 490 | 450 | 489 | 5,600 | 489 |
2008-09-17 | 450 | 457 | 445 | 457 | 3,200 | 457 |
2008-09-16 | 436 | 440 | 435 | 440 | 30,900 | 440 |
2008-09-12 | 424 | 439 | 422 | 435 | 54,700 | 435 |
2008-09-11 | 463 | 463 | 458 | 459 | 1,100 | 459 |
2008-09-10 | 455 | 468 | 455 | 468 | 2,600 | 468 |
2008-09-09 | 481 | 481 | 475 | 475 | 3,300 | 475 |
2008-09-08 | 476 | 480 | 476 | 476 | 600 | 476 |
2008-09-05 | 475 | 488 | 475 | 488 | 200 | 488 |
2008-09-04 | 475 | 488 | 475 | 480 | 1,000 | 480 |
2008-09-03 | 477 | 478 | 477 | 477 | 400 | 477 |
2008-09-02 | 480 | 482 | 480 | 480 | 1,000 | 480 |
2008-09-01 | 485 | 490 | 480 | 490 | 1,500 | 490 |
2008-08-29 | 489 | 495 | 486 | 495 | 2,600 | 495 |
2008-08-28 | 486 | 494 | 486 | 494 | 200 | 494 |
2008-08-27 | 495 | 496 | 495 | 496 | 300 | 496 |
2008-08-26 | 510 | 510 | 489 | 490 | 3,400 | 490 |
2008-08-25 | 525 | 525 | 507 | 507 | 4,600 | 507 |
2008-08-22 | 510 | 515 | 510 | 515 | 800 | 515 |
2008-08-21 | 507 | 510 | 507 | 510 | 800 | 510 |
2008-08-20 | 493 | 504 | 490 | 504 | 3,200 | 504 |
2008-08-19 | 493 | 494 | 493 | 494 | 600 | 494 |
2008-08-18 | 494 | 500 | 485 | 490 | 21,100 | 490 |
2008-08-15 | 492 | 502 | 490 | 494 | 3,600 | 494 |
2008-08-14 | 521 | 521 | 491 | 491 | 6,100 | 491 |
2008-08-13 | 520 | 520 | 520 | 520 | 600 | 520 |
2008-08-12 | 516 | 516 | 515 | 516 | 800 | 516 |
2008-08-11 | 517 | 517 | 514 | 516 | 2,400 | 516 |
2008-08-08 | 517 | 517 | 517 | 517 | 100 | 517 |
2008-08-07 | 528 | 528 | 519 | 519 | 200 | 519 |
2008-08-06 | 539 | 539 | 530 | 530 | 400 | 530 |
2008-08-04 | 551 | 551 | 530 | 530 | 1,600 | 530 |
2008-08-01 | 560 | 560 | 550 | 551 | 1,400 | 551 |
2008-07-31 | 558 | 558 | 557 | 558 | 700 | 558 |
2008-07-30 | 551 | 558 | 551 | 558 | 5,700 | 558 |
2008-07-29 | 564 | 564 | 550 | 550 | 1,000 | 550 |
2008-07-28 | 565 | 565 | 551 | 555 | 1,300 | 555 |
2008-07-25 | 567 | 567 | 530 | 545 | 12,200 | 545 |
2008-07-24 | 553 | 559 | 553 | 557 | 1,000 | 557 |
2008-07-23 | 550 | 552 | 520 | 550 | 5,600 | 550 |
2008-07-22 | 588 | 588 | 552 | 552 | 2,800 | 552 |
2008-07-18 | 546 | 567 | 546 | 567 | 30,400 | 567 |
2008-07-17 | 531 | 558 | 530 | 554 | 19,300 | 554 |
2008-07-16 | 581 | 581 | 509 | 524 | 39,600 | 524 |
2008-07-15 | 609 | 609 | 609 | 609 | 29,100 | 609 |
2008-07-14 | 629 | 629 | 601 | 609 | 500 | 609 |
2008-07-11 | 610 | 630 | 602 | 610 | 1,000 | 610 |
2008-07-10 | 615 | 615 | 615 | 615 | 100 | 615 |
2008-07-09 | 644 | 644 | 618 | 618 | 200 | 618 |
2008-07-08 | 625 | 625 | 616 | 624 | 600 | 624 |
2008-07-07 | 660 | 660 | 613 | 645 | 14,900 | 645 |
2008-07-04 | 585 | 600 | 585 | 600 | 1,900 | 600 |
2008-07-03 | 586 | 588 | 585 | 588 | 10,000 | 588 |
2008-07-02 | 585 | 585 | 582 | 585 | 2,000 | 585 |
2008-07-01 | 589 | 597 | 589 | 593 | 2,500 | 593 |
2008-06-30 | 629 | 629 | 586 | 592 | 2,300 | 592 |
2008-06-27 | 620 | 620 | 614 | 614 | 200 | 614 |
2008-06-26 | 635 | 635 | 615 | 625 | 3,100 | 625 |
2008-06-25 | 629 | 645 | 620 | 635 | 7,600 | 635 |
2008-06-24 | 626 | 639 | 626 | 639 | 900 | 639 |
2008-06-23 | 630 | 632 | 610 | 632 | 4,200 | 632 |
2008-06-20 | 642 | 643 | 640 | 640 | 1,300 | 640 |
2008-06-19 | 642 | 642 | 642 | 642 | 700 | 642 |
2008-06-18 | 648 | 650 | 641 | 641 | 2,200 | 641 |
2008-06-17 | 651 | 651 | 648 | 648 | 400 | 648 |
2008-06-16 | 662 | 662 | 651 | 651 | 10,700 | 651 |
2008-06-13 | 655 | 662 | 652 | 662 | 1,200 | 662 |
2008-06-12 | 650 | 665 | 642 | 665 | 1,600 | 665 |
2008-06-11 | 649 | 660 | 649 | 660 | 1,100 | 660 |
2008-06-10 | 652 | 655 | 651 | 655 | 400 | 655 |
2008-06-09 | 653 | 670 | 653 | 670 | 600 | 670 |
2008-06-06 | 657 | 664 | 656 | 660 | 700 | 660 |
2008-06-05 | 657 | 665 | 656 | 665 | 500 | 665 |
2008-06-04 | 674 | 674 | 674 | 674 | 300 | 674 |
2008-06-03 | 667 | 667 | 660 | 660 | 400 | 660 |
2008-06-02 | 666 | 670 | 666 | 666 | 1,400 | 666 |
2008-05-30 | 665 | 666 | 665 | 666 | 200 | 666 |
2008-05-29 | 649 | 665 | 649 | 665 | 3,500 | 665 |
2008-05-28 | 653 | 653 | 653 | 653 | 100 | 653 |
2008-05-27 | 661 | 661 | 653 | 653 | 200 | 653 |
2008-05-26 | 670 | 670 | 670 | 670 | 700 | 670 |
2008-05-23 | 695 | 695 | 669 | 670 | 4,400 | 670 |
2008-05-22 | 674 | 675 | 650 | 675 | 3,000 | 675 |
2008-05-21 | 666 | 675 | 665 | 675 | 1,900 | 675 |
2008-05-20 | 669 | 669 | 665 | 665 | 1,900 | 665 |
2008-05-19 | 669 | 673 | 667 | 667 | 5,600 | 667 |
2008-05-16 | 663 | 663 | 660 | 660 | 6,200 | 660 |
2008-05-15 | 647 | 660 | 645 | 660 | 7,300 | 660 |
2008-05-14 | 635 | 660 | 631 | 645 | 6,600 | 645 |
2008-05-13 | 621 | 640 | 621 | 640 | 1,000 | 640 |
2008-05-12 | 626 | 629 | 626 | 626 | 500 | 626 |
2008-05-09 | 629 | 635 | 627 | 629 | 3,700 | 629 |
2008-05-08 | 626 | 633 | 626 | 633 | 1,700 | 633 |
2008-05-07 | 626 | 628 | 626 | 628 | 400 | 628 |
2008-05-02 | 630 | 630 | 621 | 624 | 2,500 | 624 |
2008-05-01 | 628 | 628 | 628 | 628 | 100 | 628 |
2008-04-30 | 620 | 625 | 620 | 625 | 1,800 | 625 |
2008-04-28 | 630 | 630 | 618 | 618 | 1,400 | 618 |
2008-04-25 | 617 | 618 | 612 | 618 | 9,000 | 618 |
2008-04-24 | 604 | 612 | 604 | 612 | 9,400 | 612 |
2008-04-23 | 601 | 610 | 601 | 609 | 9,000 | 609 |
2008-04-22 | 605 | 608 | 605 | 607 | 5,900 | 607 |
2008-04-21 | 602 | 605 | 602 | 605 | 2,300 | 605 |
2008-04-18 | 601 | 602 | 595 | 602 | 6,800 | 602 |
2008-04-17 | 610 | 612 | 610 | 610 | 1,200 | 610 |
2008-04-16 | 610 | 610 | 605 | 605 | 1,300 | 605 |
2008-04-15 | 611 | 611 | 605 | 610 | 12,500 | 610 |
2008-04-14 | 609 | 611 | 600 | 611 | 3,700 | 611 |
2008-04-11 | 606 | 612 | 606 | 611 | 8,000 | 611 |
2008-04-10 | 605 | 606 | 599 | 605 | 2,900 | 605 |
2008-04-09 | 605 | 606 | 605 | 605 | 700 | 605 |
2008-04-08 | 610 | 610 | 606 | 606 | 600 | 606 |
2008-04-07 | 607 | 610 | 607 | 610 | 1,300 | 610 |
2008-04-04 | 606 | 607 | 605 | 606 | 400 | 606 |
2008-04-03 | 619 | 620 | 606 | 606 | 15,200 | 606 |
2008-04-02 | 611 | 623 | 605 | 623 | 1,400 | 623 |
2008-04-01 | 607 | 616 | 587 | 610 | 10,900 | 610 |
2008-03-31 | 606 | 608 | 604 | 608 | 9,700 | 608 |
2008-03-28 | 606 | 620 | 606 | 619 | 5,300 | 619 |
2008-03-27 | 606 | 610 | 606 | 610 | 2,200 | 610 |
2008-03-26 | 606 | 606 | 605 | 606 | 1,700 | 606 |
2008-03-25 | 625 | 625 | 600 | 606 | 12,900 | 606 |
2008-03-24 | 570 | 590 | 570 | 579 | 2,500 | 579 |
2008-03-21 | 561 | 567 | 556 | 560 | 10,700 | 560 |
2008-03-19 | 565 | 565 | 565 | 565 | 1,500 | 565 |
2008-03-18 | 573 | 573 | 560 | 561 | 4,800 | 561 |
2008-03-17 | 584 | 584 | 582 | 583 | 18,100 | 583 |
2008-03-14 | 582 | 594 | 582 | 583 | 7,000 | 583 |
2008-03-13 | 570 | 590 | 570 | 582 | 1,800 | 582 |
2008-03-12 | 585 | 605 | 580 | 580 | 4,600 | 580 |
2008-03-11 | 596 | 597 | 578 | 580 | 103,100 | 580 |
2008-03-10 | 612 | 612 | 596 | 596 | 600 | 596 |
2008-03-07 | 623 | 623 | 595 | 595 | 9,900 | 595 |
2008-03-06 | 636 | 639 | 626 | 639 | 5,200 | 639 |
2008-03-05 | 649 | 649 | 635 | 636 | 1,100 | 636 |
2008-03-04 | 662 | 673 | 627 | 629 | 23,800 | 629 |
2008-03-03 | 667 | 670 | 661 | 662 | 1,800 | 662 |
2008-02-29 | 674 | 678 | 672 | 674 | 6,200 | 674 |
2008-02-28 | 673 | 674 | 672 | 674 | 300 | 674 |
2008-02-27 | 680 | 681 | 677 | 680 | 14,900 | 680 |
2008-02-26 | 680 | 680 | 675 | 676 | 4,600 | 676 |
2008-02-25 | 685 | 685 | 676 | 676 | 4,100 | 676 |
2008-02-22 | 678 | 680 | 678 | 680 | 1,400 | 680 |
2008-02-21 | 680 | 681 | 680 | 680 | 4,000 | 680 |
2008-02-20 | 670 | 685 | 670 | 675 | 43,600 | 675 |
2008-02-19 | 674 | 674 | 669 | 669 | 200 | 669 |
2008-02-18 | 654 | 660 | 654 | 660 | 3,700 | 660 |
2008-02-15 | 680 | 680 | 651 | 652 | 15,400 | 652 |
2008-02-14 | 677 | 680 | 677 | 680 | 3,600 | 680 |
2008-02-13 | 677 | 677 | 677 | 677 | 100 | 677 |
2008-02-12 | 670 | 670 | 670 | 670 | 100 | 670 |
2008-02-07 | 685 | 685 | 663 | 663 | 6,200 | 663 |
2008-02-06 | 700 | 700 | 685 | 685 | 1,900 | 685 |
2008-02-05 | 690 | 700 | 686 | 700 | 2,500 | 700 |
2008-02-04 | 686 | 690 | 686 | 690 | 1,100 | 690 |
2008-02-01 | 700 | 700 | 700 | 700 | 4,400 | 700 |
2008-01-31 | 719 | 719 | 719 | 719 | 500 | 719 |
2008-01-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2008-01-29 | 713 | 713 | 710 | 710 | 200 | 710 |
2008-01-28 | 734 | 734 | 718 | 718 | 1,200 | 718 |
2008-01-25 | 740 | 740 | 735 | 735 | 6,200 | 735 |
2008-01-24 | 718 | 718 | 717 | 718 | 500 | 718 |
2008-01-23 | 719 | 719 | 719 | 719 | 1,000 | 719 |
2008-01-22 | 720 | 720 | 719 | 719 | 6,600 | 719 |
2008-01-21 | 735 | 735 | 725 | 725 | 1,000 | 725 |
2008-01-18 | 730 | 730 | 720 | 725 | 3,500 | 725 |
2008-01-17 | 714 | 730 | 712 | 730 | 6,900 | 730 |
2008-01-16 | 720 | 720 | 715 | 720 | 13,400 | 720 |
2008-01-15 | 720 | 720 | 720 | 720 | 15,300 | 720 |
2008-01-11 | 720 | 722 | 720 | 720 | 5,300 | 720 |
2008-01-10 | 720 | 720 | 720 | 720 | 3,900 | 720 |
2008-01-09 | 740 | 740 | 720 | 720 | 8,600 | 720 |
2008-01-08 | 740 | 742 | 738 | 742 | 2,900 | 742 |
2008-01-07 | 720 | 720 | 720 | 720 | 2,400 | 720 |
2008-01-04 | 742 | 742 | 720 | 720 | 800 | 720 |
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