4987 (株)寺岡製作所 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 390 | 394 | 388 | 393 | 3,900 | 393 |
2010-12-29 | 390 | 396 | 387 | 396 | 7,700 | 396 |
2010-12-28 | 388 | 388 | 387 | 388 | 6,100 | 388 |
2010-12-27 | 388 | 389 | 387 | 387 | 9,900 | 387 |
2010-12-24 | 389 | 390 | 386 | 390 | 22,800 | 390 |
2010-12-22 | 389 | 391 | 385 | 390 | 19,800 | 390 |
2010-12-21 | 390 | 393 | 388 | 389 | 10,200 | 389 |
2010-12-20 | 394 | 394 | 390 | 390 | 9,400 | 390 |
2010-12-17 | 393 | 394 | 391 | 393 | 16,400 | 393 |
2010-12-16 | 393 | 400 | 391 | 393 | 28,300 | 393 |
2010-12-15 | 393 | 393 | 386 | 392 | 59,700 | 392 |
2010-12-14 | 395 | 397 | 390 | 392 | 48,300 | 392 |
2010-12-13 | 388 | 393 | 385 | 393 | 60,700 | 393 |
2010-12-10 | 391 | 391 | 385 | 387 | 23,100 | 387 |
2010-12-09 | 385 | 388 | 383 | 387 | 15,900 | 387 |
2010-12-08 | 385 | 389 | 384 | 387 | 9,500 | 387 |
2010-12-07 | 380 | 385 | 380 | 384 | 3,100 | 384 |
2010-12-06 | 374 | 385 | 374 | 383 | 2,900 | 383 |
2010-12-03 | 377 | 377 | 371 | 375 | 8,300 | 375 |
2010-12-02 | 388 | 388 | 377 | 377 | 6,000 | 377 |
2010-12-01 | 379 | 382 | 373 | 375 | 6,700 | 375 |
2010-11-30 | 387 | 387 | 378 | 379 | 3,200 | 379 |
2010-11-29 | 388 | 388 | 385 | 387 | 6,900 | 387 |
2010-11-26 | 395 | 395 | 387 | 387 | 4,200 | 387 |
2010-11-25 | 395 | 395 | 394 | 394 | 4,900 | 394 |
2010-11-24 | 388 | 388 | 385 | 387 | 6,400 | 387 |
2010-11-22 | 393 | 403 | 387 | 388 | 16,700 | 388 |
2010-11-19 | 393 | 393 | 393 | 393 | 700 | 393 |
2010-11-18 | 393 | 393 | 390 | 391 | 3,300 | 391 |
2010-11-17 | 392 | 393 | 392 | 393 | 1,000 | 393 |
2010-11-16 | 395 | 395 | 392 | 393 | 5,900 | 393 |
2010-11-15 | 397 | 397 | 382 | 395 | 16,400 | 395 |
2010-11-12 | 385 | 390 | 385 | 390 | 9,600 | 390 |
2010-11-11 | 378 | 383 | 378 | 382 | 2,100 | 382 |
2010-11-10 | 358 | 375 | 358 | 372 | 4,900 | 372 |
2010-11-09 | 361 | 364 | 356 | 356 | 2,800 | 356 |
2010-11-08 | 360 | 360 | 356 | 360 | 4,700 | 360 |
2010-11-05 | 350 | 365 | 350 | 360 | 4,100 | 360 |
2010-11-04 | 363 | 363 | 352 | 352 | 3,800 | 352 |
2010-11-02 | 360 | 360 | 355 | 359 | 300 | 359 |
2010-11-01 | 360 | 362 | 358 | 358 | 3,500 | 358 |
2010-10-29 | 360 | 362 | 358 | 358 | 2,000 | 358 |
2010-10-28 | 352 | 363 | 352 | 362 | 13,600 | 362 |
2010-10-27 | 392 | 393 | 380 | 380 | 2,800 | 380 |
2010-10-26 | 397 | 397 | 397 | 397 | 1,100 | 397 |
2010-10-25 | 400 | 400 | 392 | 392 | 4,700 | 392 |
2010-10-22 | 386 | 392 | 386 | 392 | 900 | 392 |
2010-10-21 | 388 | 389 | 388 | 389 | 1,600 | 389 |
2010-10-20 | 387 | 387 | 381 | 385 | 2,300 | 385 |
2010-10-19 | 387 | 387 | 387 | 387 | 700 | 387 |
2010-10-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
2010-10-15 | 399 | 399 | 398 | 398 | 15,200 | 398 |
2010-10-14 | 390 | 396 | 387 | 396 | 6,700 | 396 |
2010-10-13 | 381 | 390 | 378 | 390 | 5,700 | 390 |
2010-10-12 | 388 | 388 | 371 | 380 | 4,600 | 380 |
2010-10-08 | 381 | 385 | 381 | 383 | 2,300 | 383 |
2010-10-07 | 387 | 389 | 383 | 389 | 7,000 | 389 |
2010-10-06 | 375 | 389 | 375 | 388 | 15,100 | 388 |
2010-10-05 | 384 | 384 | 376 | 383 | 7,000 | 383 |
2010-10-04 | 390 | 390 | 384 | 384 | 4,400 | 384 |
2010-10-01 | 391 | 393 | 385 | 389 | 900 | 389 |
2010-09-30 | 398 | 398 | 398 | 398 | 8,600 | 398 |
2010-09-29 | 400 | 400 | 398 | 398 | 3,100 | 398 |
2010-09-28 | 405 | 408 | 395 | 408 | 3,400 | 408 |
2010-09-27 | 408 | 410 | 408 | 410 | 4,500 | 410 |
2010-09-24 | 410 | 410 | 401 | 401 | 14,200 | 401 |
2010-09-22 | 412 | 412 | 407 | 409 | 4,800 | 409 |
2010-09-21 | 410 | 411 | 409 | 410 | 4,400 | 410 |
2010-09-17 | 404 | 410 | 404 | 410 | 2,100 | 410 |
2010-09-16 | 415 | 417 | 406 | 406 | 2,400 | 406 |
2010-09-15 | 415 | 415 | 415 | 415 | 17,200 | 415 |
2010-09-14 | 407 | 409 | 404 | 407 | 8,800 | 407 |
2010-09-13 | 398 | 405 | 398 | 403 | 4,100 | 403 |
2010-09-10 | 395 | 398 | 395 | 397 | 2,300 | 397 |
2010-09-09 | 395 | 395 | 395 | 395 | 1,500 | 395 |
2010-09-08 | 395 | 395 | 395 | 395 | 3,500 | 395 |
2010-09-07 | 395 | 395 | 395 | 395 | 200 | 395 |
2010-09-06 | 395 | 397 | 395 | 395 | 800 | 395 |
2010-09-03 | 395 | 395 | 395 | 395 | 300 | 395 |
2010-09-02 | 395 | 395 | 390 | 390 | 900 | 390 |
2010-09-01 | 397 | 397 | 395 | 395 | 1,800 | 395 |
2010-08-31 | 390 | 400 | 388 | 397 | 6,200 | 397 |
2010-08-30 | 389 | 389 | 383 | 383 | 5,200 | 383 |
2010-08-27 | 382 | 390 | 376 | 376 | 2,200 | 376 |
2010-08-26 | 390 | 391 | 390 | 390 | 2,100 | 390 |
2010-08-25 | 385 | 393 | 380 | 380 | 13,000 | 380 |
2010-08-24 | 388 | 395 | 380 | 394 | 6,600 | 394 |
2010-08-23 | 390 | 396 | 383 | 395 | 4,200 | 395 |
2010-08-20 | 388 | 388 | 384 | 388 | 1,700 | 388 |
2010-08-19 | 390 | 390 | 383 | 389 | 2,100 | 389 |
2010-08-18 | 378 | 394 | 378 | 390 | 15,400 | 390 |
2010-08-17 | 378 | 378 | 378 | 378 | 3,300 | 378 |
2010-08-16 | 398 | 398 | 383 | 384 | 19,500 | 384 |
2010-08-13 | 379 | 394 | 379 | 390 | 10,100 | 390 |
2010-08-12 | 382 | 385 | 378 | 379 | 4,700 | 379 |
2010-08-11 | 392 | 392 | 390 | 390 | 2,800 | 390 |
2010-08-10 | 396 | 396 | 395 | 396 | 1,000 | 396 |
2010-08-09 | 397 | 398 | 396 | 396 | 7,600 | 396 |
2010-08-06 | 397 | 398 | 396 | 398 | 1,900 | 398 |
2010-08-05 | 396 | 400 | 396 | 397 | 2,200 | 397 |
2010-08-04 | 404 | 404 | 393 | 400 | 10,500 | 400 |
2010-08-03 | 400 | 406 | 399 | 400 | 3,600 | 400 |
2010-08-02 | 400 | 400 | 400 | 400 | 1,300 | 400 |
2010-07-30 | 400 | 400 | 395 | 399 | 5,800 | 399 |
2010-07-29 | 397 | 399 | 397 | 397 | 1,900 | 397 |
2010-07-28 | 395 | 398 | 395 | 396 | 1,100 | 396 |
2010-07-27 | 400 | 400 | 395 | 395 | 2,200 | 395 |
2010-07-26 | 398 | 398 | 395 | 395 | 1,900 | 395 |
2010-07-23 | 403 | 403 | 386 | 393 | 9,000 | 393 |
2010-07-22 | 390 | 396 | 390 | 396 | 1,900 | 396 |
2010-07-21 | 400 | 400 | 392 | 395 | 1,400 | 395 |
2010-07-20 | 399 | 399 | 395 | 395 | 800 | 395 |
2010-07-16 | 402 | 402 | 400 | 400 | 200 | 400 |
2010-07-15 | 410 | 410 | 410 | 410 | 31,400 | 410 |
2010-07-14 | 400 | 406 | 400 | 404 | 13,400 | 404 |
2010-07-13 | 395 | 395 | 393 | 393 | 3,300 | 393 |
2010-07-12 | 401 | 406 | 384 | 390 | 20,700 | 390 |
2010-07-09 | 400 | 406 | 399 | 399 | 2,200 | 399 |
2010-07-08 | 400 | 405 | 399 | 400 | 3,600 | 400 |
2010-07-07 | 397 | 399 | 395 | 396 | 21,900 | 396 |
2010-07-06 | 401 | 409 | 398 | 405 | 11,600 | 405 |
2010-07-05 | 392 | 402 | 392 | 400 | 7,900 | 400 |
2010-07-02 | 397 | 401 | 396 | 396 | 8,000 | 396 |
2010-07-01 | 394 | 401 | 394 | 401 | 300 | 401 |
2010-06-30 | 405 | 405 | 384 | 404 | 8,400 | 404 |
2010-06-29 | 414 | 414 | 410 | 410 | 500 | 410 |
2010-06-28 | 410 | 410 | 410 | 410 | 900 | 410 |
2010-06-25 | 417 | 420 | 399 | 399 | 12,000 | 399 |
2010-06-24 | 416 | 416 | 409 | 409 | 1,300 | 409 |
2010-06-23 | 410 | 415 | 410 | 415 | 1,600 | 415 |
2010-06-22 | 417 | 417 | 408 | 415 | 1,300 | 415 |
2010-06-21 | 405 | 415 | 405 | 415 | 2,400 | 415 |
2010-06-18 | 404 | 404 | 404 | 404 | 300 | 404 |
2010-06-17 | 415 | 416 | 399 | 405 | 14,500 | 405 |
2010-06-16 | 414 | 416 | 409 | 416 | 8,300 | 416 |
2010-06-15 | 417 | 417 | 410 | 410 | 21,600 | 410 |
2010-06-14 | 404 | 420 | 404 | 420 | 16,800 | 420 |
2010-06-11 | 398 | 409 | 398 | 409 | 10,800 | 409 |
2010-06-10 | 388 | 393 | 380 | 393 | 1,500 | 393 |
2010-06-09 | 405 | 405 | 382 | 387 | 5,200 | 387 |
2010-06-08 | 410 | 410 | 402 | 405 | 2,700 | 405 |
2010-06-07 | 418 | 418 | 411 | 413 | 2,300 | 413 |
2010-06-04 | 407 | 420 | 407 | 420 | 400 | 420 |
2010-06-03 | 415 | 418 | 410 | 415 | 1,200 | 415 |
2010-06-02 | 410 | 410 | 408 | 408 | 200 | 408 |
2010-06-01 | 420 | 420 | 410 | 410 | 2,700 | 410 |
2010-05-31 | 413 | 413 | 413 | 413 | 900 | 413 |
2010-05-28 | 407 | 414 | 407 | 414 | 8,800 | 414 |
2010-05-27 | 399 | 403 | 390 | 403 | 5,400 | 403 |
2010-05-26 | 418 | 418 | 398 | 410 | 4,200 | 410 |
2010-05-25 | 417 | 417 | 400 | 400 | 6,700 | 400 |
2010-05-24 | 413 | 413 | 402 | 405 | 1,500 | 405 |
2010-05-21 | 413 | 413 | 399 | 405 | 5,500 | 405 |
2010-05-20 | 419 | 420 | 411 | 418 | 4,600 | 418 |
2010-05-19 | 438 | 438 | 416 | 423 | 6,500 | 423 |
2010-05-18 | 458 | 460 | 438 | 441 | 4,800 | 441 |
2010-05-17 | 463 | 463 | 462 | 462 | 14,500 | 462 |
2010-05-14 | 460 | 462 | 447 | 455 | 11,300 | 455 |
2010-05-13 | 454 | 460 | 450 | 452 | 2,300 | 452 |
2010-05-12 | 440 | 483 | 440 | 462 | 18,800 | 462 |
2010-05-11 | 440 | 442 | 434 | 434 | 5,200 | 434 |
2010-05-10 | 429 | 439 | 429 | 439 | 4,600 | 439 |
2010-05-07 | 435 | 440 | 430 | 430 | 21,500 | 430 |
2010-05-06 | 445 | 459 | 444 | 449 | 11,000 | 449 |
2010-04-30 | 466 | 468 | 450 | 464 | 11,200 | 464 |
2010-04-28 | 470 | 470 | 465 | 466 | 18,900 | 466 |
2010-04-27 | 476 | 477 | 450 | 473 | 11,800 | 473 |
2010-04-26 | 471 | 475 | 460 | 475 | 11,700 | 475 |
2010-04-23 | 450 | 465 | 442 | 455 | 16,700 | 455 |
2010-04-22 | 467 | 470 | 449 | 451 | 17,100 | 451 |
2010-04-21 | 450 | 474 | 450 | 474 | 40,100 | 474 |
2010-04-20 | 431 | 445 | 430 | 445 | 27,000 | 445 |
2010-04-19 | 404 | 420 | 404 | 415 | 26,200 | 415 |
2010-04-16 | 404 | 406 | 400 | 403 | 25,100 | 403 |
2010-04-15 | 403 | 408 | 402 | 403 | 80,400 | 403 |
2010-04-14 | 402 | 405 | 399 | 403 | 98,500 | 403 |
2010-04-13 | 399 | 402 | 398 | 399 | 31,200 | 399 |
2010-04-12 | 395 | 402 | 394 | 400 | 37,800 | 400 |
2010-04-09 | 395 | 400 | 395 | 395 | 18,700 | 395 |
2010-04-08 | 393 | 395 | 391 | 395 | 8,600 | 395 |
2010-04-07 | 395 | 395 | 393 | 393 | 3,200 | 393 |
2010-04-06 | 400 | 400 | 391 | 398 | 17,800 | 398 |
2010-04-05 | 399 | 399 | 398 | 398 | 56,900 | 398 |
2010-04-02 | 391 | 400 | 391 | 398 | 12,800 | 398 |
2010-04-01 | 392 | 400 | 391 | 393 | 7,100 | 393 |
2010-03-31 | 395 | 400 | 392 | 392 | 17,800 | 392 |
2010-03-30 | 392 | 399 | 391 | 395 | 11,100 | 395 |
2010-03-29 | 390 | 397 | 390 | 390 | 4,900 | 390 |
2010-03-26 | 388 | 394 | 388 | 394 | 4,100 | 394 |
2010-03-25 | 385 | 390 | 384 | 388 | 10,400 | 388 |
2010-03-24 | 398 | 398 | 374 | 390 | 6,500 | 390 |
2010-03-23 | 389 | 395 | 389 | 395 | 3,500 | 395 |
2010-03-19 | 386 | 389 | 386 | 387 | 4,200 | 387 |
2010-03-18 | 387 | 389 | 385 | 387 | 16,300 | 387 |
2010-03-17 | 382 | 386 | 381 | 385 | 7,300 | 385 |
2010-03-16 | 380 | 387 | 380 | 382 | 2,700 | 382 |
2010-03-15 | 380 | 382 | 380 | 380 | 31,900 | 380 |
2010-03-12 | 380 | 383 | 380 | 382 | 9,400 | 382 |
2010-03-11 | 380 | 380 | 379 | 380 | 15,500 | 380 |
2010-03-10 | 380 | 389 | 377 | 382 | 74,800 | 382 |
2010-03-09 | 380 | 382 | 375 | 380 | 19,900 | 380 |
2010-03-08 | 371 | 381 | 370 | 381 | 11,700 | 381 |
2010-03-05 | 361 | 367 | 359 | 367 | 11,200 | 367 |
2010-03-04 | 367 | 367 | 361 | 361 | 3,700 | 361 |
2010-03-03 | 364 | 377 | 362 | 367 | 16,100 | 367 |
2010-03-02 | 362 | 362 | 358 | 360 | 66,000 | 360 |
2010-03-01 | 360 | 360 | 356 | 357 | 12,100 | 357 |
2010-02-26 | 359 | 360 | 355 | 355 | 7,300 | 355 |
2010-02-25 | 357 | 373 | 352 | 364 | 39,000 | 364 |
2010-02-24 | 355 | 359 | 352 | 359 | 7,900 | 359 |
2010-02-23 | 355 | 360 | 353 | 359 | 17,900 | 359 |
2010-02-22 | 349 | 359 | 349 | 356 | 37,200 | 356 |
2010-02-19 | 357 | 357 | 351 | 352 | 24,700 | 352 |
2010-02-18 | 358 | 358 | 355 | 358 | 11,400 | 358 |
2010-02-17 | 359 | 362 | 353 | 359 | 41,300 | 359 |
2010-02-16 | 362 | 363 | 355 | 359 | 16,000 | 359 |
2010-02-15 | 363 | 365 | 359 | 362 | 51,900 | 362 |
2010-02-12 | 369 | 371 | 366 | 371 | 19,400 | 371 |
2010-02-10 | 370 | 370 | 367 | 367 | 3,300 | 367 |
2010-02-09 | 370 | 370 | 365 | 366 | 16,300 | 366 |
2010-02-08 | 370 | 370 | 361 | 370 | 2,900 | 370 |
2010-02-05 | 367 | 370 | 367 | 370 | 6,600 | 370 |
2010-02-04 | 372 | 376 | 372 | 374 | 21,700 | 374 |
2010-02-03 | 374 | 376 | 373 | 374 | 7,500 | 374 |
2010-02-02 | 374 | 375 | 371 | 374 | 4,200 | 374 |
2010-02-01 | 382 | 383 | 367 | 374 | 18,000 | 374 |
2010-01-29 | 386 | 386 | 381 | 381 | 17,700 | 381 |
2010-01-28 | 388 | 390 | 386 | 386 | 44,800 | 386 |
2010-01-27 | 390 | 390 | 386 | 386 | 43,100 | 386 |
2010-01-26 | 387 | 389 | 385 | 389 | 9,100 | 389 |
2010-01-25 | 388 | 388 | 383 | 386 | 8,400 | 386 |
2010-01-22 | 387 | 389 | 386 | 388 | 7,900 | 388 |
2010-01-21 | 382 | 389 | 382 | 387 | 5,300 | 387 |
2010-01-20 | 388 | 389 | 383 | 385 | 7,700 | 385 |
2010-01-19 | 389 | 390 | 388 | 389 | 3,200 | 389 |
2010-01-18 | 389 | 390 | 386 | 390 | 4,500 | 390 |
2010-01-15 | 389 | 390 | 389 | 390 | 33,600 | 390 |
2010-01-14 | 394 | 394 | 388 | 389 | 67,200 | 389 |
2010-01-13 | 390 | 391 | 389 | 390 | 34,400 | 390 |
2010-01-12 | 393 | 393 | 390 | 392 | 19,300 | 392 |
2010-01-08 | 392 | 393 | 391 | 393 | 4,800 | 393 |
2010-01-07 | 390 | 393 | 390 | 392 | 5,400 | 392 |
2010-01-06 | 393 | 393 | 388 | 388 | 1,400 | 388 |
2010-01-05 | 393 | 393 | 391 | 391 | 2,000 | 391 |
2010-01-04 | 392 | 397 | 392 | 392 | 400 | 392 |
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