4987 (株)寺岡製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 393 | 396 | 393 | 396 | 200 | 396 |
| 2009-12-29 | 398 | 398 | 393 | 393 | 2,000 | 393 |
| 2009-12-28 | 395 | 400 | 395 | 398 | 4,300 | 398 |
| 2009-12-25 | 394 | 394 | 389 | 390 | 7,900 | 390 |
| 2009-12-24 | 398 | 400 | 390 | 399 | 5,200 | 399 |
| 2009-12-22 | 390 | 397 | 390 | 396 | 4,400 | 396 |
| 2009-12-21 | 396 | 396 | 391 | 392 | 2,200 | 392 |
| 2009-12-18 | 396 | 396 | 396 | 396 | 2,100 | 396 |
| 2009-12-17 | 397 | 400 | 397 | 400 | 3,100 | 400 |
| 2009-12-16 | 397 | 397 | 396 | 396 | 1,600 | 396 |
| 2009-12-15 | 404 | 404 | 396 | 400 | 27,800 | 400 |
| 2009-12-14 | 396 | 405 | 396 | 405 | 15,800 | 405 |
| 2009-12-11 | 390 | 395 | 390 | 395 | 2,200 | 395 |
| 2009-12-10 | 400 | 400 | 395 | 395 | 18,500 | 395 |
| 2009-12-09 | 396 | 396 | 396 | 396 | 1,100 | 396 |
| 2009-12-08 | 396 | 396 | 395 | 395 | 3,700 | 395 |
| 2009-12-07 | 398 | 402 | 398 | 400 | 12,200 | 400 |
| 2009-12-04 | 406 | 410 | 400 | 408 | 12,100 | 408 |
| 2009-12-03 | 405 | 412 | 403 | 408 | 12,500 | 408 |
| 2009-12-02 | 400 | 405 | 400 | 405 | 5,400 | 405 |
| 2009-12-01 | 397 | 408 | 397 | 407 | 2,700 | 407 |
| 2009-11-30 | 397 | 409 | 395 | 409 | 24,000 | 409 |
| 2009-11-27 | 400 | 400 | 395 | 395 | 2,200 | 395 |
| 2009-11-26 | 400 | 400 | 391 | 393 | 4,200 | 393 |
| 2009-11-25 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2009-11-24 | 398 | 401 | 392 | 392 | 4,300 | 392 |
| 2009-11-20 | 388 | 391 | 388 | 391 | 3,100 | 391 |
| 2009-11-19 | 400 | 400 | 387 | 395 | 3,800 | 395 |
| 2009-11-18 | 395 | 400 | 386 | 400 | 13,200 | 400 |
| 2009-11-17 | 397 | 400 | 392 | 400 | 6,200 | 400 |
| 2009-11-16 | 401 | 401 | 398 | 400 | 20,100 | 400 |
| 2009-11-13 | 397 | 401 | 396 | 401 | 11,700 | 401 |
| 2009-11-12 | 401 | 401 | 399 | 400 | 8,000 | 400 |
| 2009-11-11 | 402 | 402 | 400 | 400 | 7,000 | 400 |
| 2009-11-10 | 398 | 404 | 398 | 404 | 1,900 | 404 |
| 2009-11-09 | 405 | 408 | 397 | 397 | 12,300 | 397 |
| 2009-11-06 | 411 | 411 | 402 | 406 | 6,100 | 406 |
| 2009-11-05 | 420 | 420 | 410 | 410 | 5,700 | 410 |
| 2009-11-04 | 406 | 407 | 406 | 406 | 2,200 | 406 |
| 2009-11-02 | 408 | 409 | 407 | 407 | 2,200 | 407 |
| 2009-10-30 | 415 | 418 | 415 | 418 | 1,500 | 418 |
| 2009-10-29 | 414 | 415 | 408 | 415 | 6,800 | 415 |
| 2009-10-28 | 407 | 407 | 406 | 406 | 600 | 406 |
| 2009-10-27 | 415 | 415 | 408 | 408 | 1,200 | 408 |
| 2009-10-26 | 415 | 415 | 415 | 415 | 1,300 | 415 |
| 2009-10-23 | 420 | 420 | 413 | 413 | 5,200 | 413 |
| 2009-10-22 | 410 | 410 | 408 | 410 | 1,200 | 410 |
| 2009-10-21 | 412 | 415 | 406 | 408 | 6,100 | 408 |
| 2009-10-20 | 409 | 410 | 408 | 410 | 1,400 | 410 |
| 2009-10-19 | 407 | 407 | 405 | 405 | 1,600 | 405 |
| 2009-10-16 | 411 | 412 | 405 | 405 | 7,800 | 405 |
| 2009-10-15 | 422 | 422 | 415 | 415 | 15,600 | 415 |
| 2009-10-14 | 420 | 427 | 420 | 427 | 10,800 | 427 |
| 2009-10-13 | 415 | 420 | 411 | 420 | 25,500 | 420 |
| 2009-10-09 | 405 | 410 | 405 | 410 | 5,200 | 410 |
| 2009-10-08 | 409 | 410 | 405 | 405 | 10,300 | 405 |
| 2009-10-07 | 408 | 412 | 406 | 411 | 22,800 | 411 |
| 2009-10-06 | 408 | 408 | 403 | 408 | 76,200 | 408 |
| 2009-10-05 | 411 | 411 | 402 | 410 | 18,100 | 410 |
| 2009-10-02 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2009-10-01 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2009-09-30 | 429 | 430 | 425 | 429 | 6,300 | 429 |
| 2009-09-29 | 421 | 429 | 415 | 429 | 14,000 | 429 |
| 2009-09-28 | 440 | 440 | 422 | 422 | 7,800 | 422 |
| 2009-09-25 | 443 | 443 | 430 | 435 | 5,800 | 435 |
| 2009-09-24 | 428 | 449 | 427 | 447 | 9,000 | 447 |
| 2009-09-18 | 432 | 435 | 424 | 424 | 8,800 | 424 |
| 2009-09-17 | 440 | 445 | 431 | 431 | 8,500 | 431 |
| 2009-09-16 | 457 | 458 | 445 | 445 | 1,500 | 445 |
| 2009-09-15 | 470 | 470 | 445 | 445 | 17,000 | 445 |
| 2009-09-14 | 449 | 465 | 448 | 464 | 12,900 | 464 |
| 2009-09-11 | 455 | 455 | 426 | 440 | 14,500 | 440 |
| 2009-09-10 | 455 | 455 | 442 | 450 | 8,200 | 450 |
| 2009-09-09 | 440 | 455 | 440 | 455 | 2,600 | 455 |
| 2009-09-08 | 445 | 446 | 437 | 437 | 4,400 | 437 |
| 2009-09-07 | 435 | 440 | 427 | 433 | 11,000 | 433 |
| 2009-09-04 | 444 | 444 | 427 | 432 | 10,300 | 432 |
| 2009-09-03 | 438 | 451 | 428 | 443 | 20,200 | 443 |
| 2009-09-02 | 460 | 460 | 449 | 450 | 9,400 | 450 |
| 2009-09-01 | 464 | 464 | 402 | 405 | 12,600 | 405 |
| 2009-08-31 | 478 | 478 | 451 | 464 | 5,400 | 464 |
| 2009-08-28 | 477 | 478 | 472 | 476 | 7,100 | 476 |
| 2009-08-27 | 475 | 477 | 466 | 470 | 4,300 | 470 |
| 2009-08-26 | 477 | 479 | 457 | 463 | 13,300 | 463 |
| 2009-08-25 | 480 | 485 | 475 | 477 | 9,900 | 477 |
| 2009-08-24 | 474 | 476 | 460 | 465 | 7,100 | 465 |
| 2009-08-21 | 473 | 478 | 442 | 459 | 10,100 | 459 |
| 2009-08-20 | 481 | 481 | 451 | 463 | 17,200 | 463 |
| 2009-08-19 | 410 | 440 | 398 | 426 | 113,100 | 426 |
| 2009-08-18 | 420 | 425 | 409 | 420 | 21,300 | 420 |
| 2009-08-17 | 425 | 425 | 410 | 420 | 24,200 | 420 |
| 2009-08-14 | 415 | 435 | 413 | 420 | 17,100 | 420 |
| 2009-08-13 | 416 | 416 | 408 | 413 | 5,200 | 413 |
| 2009-08-12 | 415 | 415 | 405 | 411 | 1,700 | 411 |
| 2009-08-11 | 412 | 420 | 412 | 415 | 4,500 | 415 |
| 2009-08-10 | 411 | 413 | 406 | 410 | 11,700 | 410 |
| 2009-08-07 | 410 | 423 | 407 | 407 | 3,500 | 407 |
| 2009-08-06 | 409 | 412 | 408 | 410 | 4,200 | 410 |
| 2009-08-05 | 408 | 409 | 405 | 405 | 9,300 | 405 |
| 2009-08-04 | 410 | 422 | 403 | 405 | 11,700 | 405 |
| 2009-08-03 | 411 | 418 | 410 | 410 | 2,400 | 410 |
| 2009-07-31 | 407 | 419 | 405 | 416 | 9,000 | 416 |
| 2009-07-30 | 407 | 412 | 403 | 406 | 15,100 | 406 |
| 2009-07-29 | 404 | 409 | 404 | 407 | 23,400 | 407 |
| 2009-07-28 | 412 | 413 | 400 | 404 | 29,100 | 404 |
| 2009-07-27 | 415 | 425 | 415 | 423 | 7,300 | 423 |
| 2009-07-24 | 412 | 421 | 404 | 413 | 15,200 | 413 |
| 2009-07-23 | 418 | 418 | 410 | 417 | 8,200 | 417 |
| 2009-07-22 | 398 | 425 | 398 | 417 | 16,300 | 417 |
| 2009-07-21 | 397 | 397 | 393 | 396 | 5,800 | 396 |
| 2009-07-17 | 396 | 396 | 393 | 393 | 7,000 | 393 |
| 2009-07-16 | 393 | 394 | 391 | 391 | 21,300 | 391 |
| 2009-07-15 | 400 | 400 | 390 | 391 | 44,500 | 391 |
| 2009-07-14 | 390 | 390 | 386 | 390 | 34,300 | 390 |
| 2009-07-13 | 386 | 387 | 380 | 386 | 22,700 | 386 |
| 2009-07-10 | 387 | 387 | 384 | 386 | 10,600 | 386 |
| 2009-07-09 | 388 | 388 | 386 | 386 | 7,400 | 386 |
| 2009-07-08 | 389 | 389 | 386 | 388 | 20,300 | 388 |
| 2009-07-07 | 391 | 391 | 388 | 390 | 40,200 | 390 |
| 2009-07-06 | 386 | 388 | 383 | 388 | 12,400 | 388 |
| 2009-07-03 | 390 | 391 | 388 | 388 | 33,300 | 388 |
| 2009-07-02 | 390 | 390 | 388 | 390 | 38,300 | 390 |
| 2009-07-01 | 392 | 392 | 390 | 390 | 16,500 | 390 |
| 2009-06-30 | 393 | 400 | 390 | 390 | 10,700 | 390 |
| 2009-06-29 | 392 | 394 | 389 | 390 | 19,200 | 390 |
| 2009-06-26 | 399 | 399 | 387 | 390 | 16,000 | 390 |
| 2009-06-25 | 389 | 394 | 389 | 390 | 45,300 | 390 |
| 2009-06-24 | 387 | 399 | 387 | 391 | 21,300 | 391 |
| 2009-06-23 | 388 | 388 | 383 | 383 | 10,800 | 383 |
| 2009-06-22 | 393 | 393 | 387 | 390 | 6,900 | 390 |
| 2009-06-19 | 391 | 391 | 390 | 391 | 1,700 | 391 |
| 2009-06-18 | 391 | 397 | 389 | 390 | 8,800 | 390 |
| 2009-06-17 | 390 | 393 | 390 | 390 | 7,500 | 390 |
| 2009-06-16 | 392 | 392 | 389 | 390 | 16,500 | 390 |
| 2009-06-15 | 390 | 404 | 390 | 392 | 45,900 | 392 |
| 2009-06-12 | 393 | 410 | 393 | 395 | 17,700 | 395 |
| 2009-06-11 | 391 | 395 | 380 | 390 | 33,700 | 390 |
| 2009-06-10 | 390 | 390 | 389 | 390 | 12,500 | 390 |
| 2009-06-09 | 390 | 396 | 388 | 388 | 20,400 | 388 |
| 2009-06-08 | 398 | 398 | 389 | 390 | 71,000 | 390 |
| 2009-06-05 | 388 | 395 | 388 | 388 | 48,000 | 388 |
| 2009-06-04 | 390 | 390 | 388 | 388 | 2,400 | 388 |
| 2009-06-03 | 390 | 390 | 388 | 390 | 1,100 | 390 |
| 2009-06-02 | 390 | 390 | 390 | 390 | 10,100 | 390 |
| 2009-06-01 | 388 | 389 | 386 | 386 | 3,600 | 386 |
| 2009-05-29 | 390 | 390 | 388 | 388 | 6,100 | 388 |
| 2009-05-28 | 389 | 390 | 389 | 390 | 2,100 | 390 |
| 2009-05-27 | 390 | 393 | 390 | 390 | 2,500 | 390 |
| 2009-05-26 | 390 | 390 | 390 | 390 | 4,400 | 390 |
| 2009-05-25 | 404 | 404 | 385 | 390 | 7,400 | 390 |
| 2009-05-22 | 385 | 389 | 385 | 389 | 1,000 | 389 |
| 2009-05-21 | 389 | 389 | 380 | 385 | 800 | 385 |
| 2009-05-20 | 390 | 390 | 389 | 390 | 7,900 | 390 |
| 2009-05-19 | 390 | 390 | 390 | 390 | 67,600 | 390 |
| 2009-05-18 | 390 | 390 | 390 | 390 | 400 | 390 |
| 2009-05-15 | 409 | 409 | 381 | 381 | 20,900 | 381 |
| 2009-05-14 | 390 | 390 | 388 | 390 | 16,700 | 390 |
| 2009-05-13 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2009-05-12 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2009-05-11 | 385 | 385 | 380 | 380 | 600 | 380 |
| 2009-05-08 | 385 | 385 | 375 | 375 | 200 | 375 |
| 2009-05-07 | 375 | 380 | 375 | 380 | 500 | 380 |
| 2009-05-01 | 363 | 375 | 363 | 375 | 600 | 375 |
| 2009-04-30 | 363 | 367 | 363 | 367 | 500 | 367 |
| 2009-04-28 | 368 | 368 | 363 | 363 | 900 | 363 |
| 2009-04-27 | 380 | 380 | 380 | 380 | 1,600 | 380 |
| 2009-04-24 | 382 | 382 | 382 | 382 | 5,700 | 382 |
| 2009-04-23 | 373 | 383 | 373 | 383 | 2,200 | 383 |
| 2009-04-22 | 364 | 374 | 363 | 373 | 1,300 | 373 |
| 2009-04-21 | 360 | 362 | 360 | 362 | 700 | 362 |
| 2009-04-20 | 370 | 370 | 356 | 360 | 10,000 | 360 |
| 2009-04-16 | 390 | 390 | 390 | 390 | 700 | 390 |
| 2009-04-15 | 392 | 392 | 390 | 392 | 17,700 | 392 |
| 2009-04-14 | 375 | 390 | 374 | 374 | 5,000 | 374 |
| 2009-04-13 | 375 | 375 | 375 | 375 | 1,500 | 375 |
| 2009-04-10 | 376 | 376 | 375 | 375 | 800 | 375 |
| 2009-04-09 | 370 | 375 | 360 | 375 | 7,500 | 375 |
| 2009-04-07 | 366 | 370 | 366 | 370 | 200 | 370 |
| 2009-04-06 | 356 | 367 | 356 | 365 | 1,500 | 365 |
| 2009-04-03 | 375 | 377 | 370 | 370 | 7,100 | 370 |
| 2009-04-02 | 376 | 380 | 376 | 377 | 2,000 | 377 |
| 2009-04-01 | 376 | 376 | 375 | 375 | 1,500 | 375 |
| 2009-03-31 | 375 | 380 | 375 | 375 | 1,200 | 375 |
| 2009-03-30 | 380 | 384 | 378 | 378 | 2,000 | 378 |
| 2009-03-27 | 347 | 380 | 347 | 375 | 9,200 | 375 |
| 2009-03-26 | 357 | 357 | 346 | 346 | 6,100 | 346 |
| 2009-03-25 | 354 | 355 | 354 | 354 | 12,200 | 354 |
| 2009-03-24 | 358 | 360 | 358 | 359 | 4,900 | 359 |
| 2009-03-23 | 356 | 357 | 354 | 357 | 7,000 | 357 |
| 2009-03-19 | 360 | 361 | 355 | 356 | 4,300 | 356 |
| 2009-03-18 | 360 | 360 | 358 | 360 | 104,500 | 360 |
| 2009-03-17 | 359 | 360 | 357 | 360 | 2,200 | 360 |
| 2009-03-16 | 365 | 365 | 355 | 360 | 22,800 | 360 |
| 2009-03-13 | 360 | 360 | 359 | 360 | 6,200 | 360 |
| 2009-03-12 | 361 | 362 | 357 | 360 | 3,200 | 360 |
| 2009-03-11 | 367 | 368 | 361 | 362 | 1,100 | 362 |
| 2009-03-10 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2009-03-09 | 361 | 362 | 361 | 361 | 700 | 361 |
| 2009-03-06 | 364 | 364 | 364 | 364 | 200 | 364 |
| 2009-03-05 | 370 | 370 | 364 | 364 | 600 | 364 |
| 2009-03-03 | 375 | 375 | 367 | 370 | 1,200 | 370 |
| 2009-03-02 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2009-02-26 | 397 | 397 | 367 | 375 | 2,000 | 375 |
| 2009-02-25 | 400 | 400 | 400 | 400 | 5,900 | 400 |
| 2009-02-24 | 368 | 380 | 367 | 380 | 2,500 | 380 |
| 2009-02-23 | 370 | 371 | 370 | 370 | 1,200 | 370 |
| 2009-02-20 | 365 | 370 | 365 | 370 | 900 | 370 |
| 2009-02-18 | 370 | 370 | 370 | 370 | 2,100 | 370 |
| 2009-02-17 | 385 | 416 | 385 | 401 | 14,500 | 401 |
| 2009-02-16 | 375 | 387 | 375 | 381 | 6,700 | 381 |
| 2009-02-13 | 370 | 370 | 360 | 370 | 3,200 | 370 |
| 2009-02-12 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2009-02-10 | 389 | 389 | 370 | 373 | 3,600 | 373 |
| 2009-02-09 | 400 | 400 | 390 | 390 | 200 | 390 |
| 2009-02-06 | 395 | 400 | 395 | 400 | 3,500 | 400 |
| 2009-02-05 | 400 | 402 | 400 | 400 | 900 | 400 |
| 2009-02-04 | 407 | 407 | 400 | 400 | 1,300 | 400 |
| 2009-02-03 | 418 | 418 | 405 | 411 | 2,200 | 411 |
| 2009-02-02 | 418 | 419 | 418 | 419 | 300 | 419 |
| 2009-01-29 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2009-01-28 | 444 | 444 | 444 | 444 | 500 | 444 |
| 2009-01-26 | 440 | 445 | 440 | 445 | 1,400 | 445 |
| 2009-01-23 | 450 | 450 | 440 | 440 | 5,500 | 440 |
| 2009-01-22 | 430 | 440 | 430 | 440 | 800 | 440 |
| 2009-01-21 | 431 | 431 | 430 | 430 | 1,100 | 430 |
| 2009-01-20 | 437 | 437 | 431 | 431 | 700 | 431 |
| 2009-01-19 | 449 | 455 | 442 | 442 | 12,300 | 442 |
| 2009-01-16 | 445 | 462 | 445 | 462 | 6,800 | 462 |
| 2009-01-15 | 443 | 444 | 442 | 444 | 5,500 | 444 |
| 2009-01-14 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2009-01-09 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2009-01-08 | 436 | 442 | 436 | 442 | 600 | 442 |
| 2009-01-07 | 440 | 440 | 437 | 440 | 1,000 | 440 |
| 2009-01-06 | 422 | 440 | 422 | 440 | 4,700 | 440 |
| 2009-01-05 | 469 | 469 | 447 | 447 | 300 | 447 |
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
