4987 (株)寺岡製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	349	349	349	349	100	349
2011-12-29	342	346	338	346	2,300	346
2011-12-28	352	358	342	342	1,800	342
2011-12-27	351	351	351	351	100	351
2011-12-26	348	348	340	340	3,200	340
2011-12-22	357	357	340	344	10,800	344
2011-12-21	352	358	348	358	3,400	358
2011-12-20	352	353	348	350	2,600	350
2011-12-19	354	356	351	351	1,000	351
2011-12-16	357	360	353	354	1,700	354
2011-12-15	374	374	373	373	41,400	373
2011-12-14	374	374	368	374	13,700	374
2011-12-13	369	373	367	373	12,800	373
2011-12-12	361	370	360	370	5,100	370
2011-12-09	360	360	360	360	22,000	360
2011-12-08	350	360	350	360	6,000	360
2011-12-07	340	358	340	358	4,300	358
2011-12-06	342	345	342	342	3,100	342
2011-12-05	340	344	340	340	2,700	340
2011-12-02	349	349	339	339	600	339
2011-12-01	349	350	349	350	300	350
2011-11-29	343	344	343	344	400	344
2011-11-28	343	343	343	343	1,300	343
2011-11-25	342	342	340	340	5,100	340
2011-11-24	335	342	335	342	1,100	342
2011-11-22	330	335	330	335	1,000	335
2011-11-21	336	342	330	330	1,300	330
2011-11-18	330	343	330	343	3,300	343
2011-11-17	333	333	330	330	700	330
2011-11-16	340	340	333	333	1,100	333
2011-11-15	352	352	343	343	18,200	343
2011-11-14	341	347	336	344	4,400	344
2011-11-11	328	328	324	328	5,700	328
2011-11-10	330	330	327	328	3,100	328
2011-11-08	338	338	335	335	1,800	335
2011-11-07	338	338	338	338	100	338
2011-11-04	350	350	340	340	1,200	340
2011-11-02	340	340	337	337	600	337
2011-11-01	345	345	345	345	500	345
2011-10-31	346	346	345	345	200	345
2011-10-28	345	345	345	345	14,300	345
2011-10-27	345	345	345	345	1,500	345
2011-10-26	348	348	348	348	1,200	348
2011-10-25	350	350	340	340	5,900	340
2011-10-24	345	345	342	345	1,300	345
2011-10-21	332	338	332	338	800	338
2011-10-20	341	341	328	328	2,300	328
2011-10-19	340	340	339	339	1,100	339
2011-10-18	344	345	344	345	1,000	345
2011-10-17	352	352	343	345	19,000	345
2011-10-14	349	349	343	346	4,800	346
2011-10-13	344	346	344	345	4,900	345
2011-10-12	348	348	344	344	7,600	344
2011-10-11	342	350	342	346	8,900	346
2011-10-07	340	345	340	342	1,600	342
2011-10-06	338	340	332	340	2,600	340
2011-10-05	340	340	335	338	1,000	338
2011-10-04	335	343	335	343	200	343
2011-10-03	347	347	335	335	2,700	335
2011-09-30	342	342	335	338	8,000	338
2011-09-29	344	346	344	346	3,100	346
2011-09-28	345	348	344	344	4,300	344
2011-09-27	343	345	322	344	6,500	344
2011-09-26	345	345	337	343	2,700	343
2011-09-22	355	355	338	340	7,700	340
2011-09-21	342	348	342	347	1,100	347
2011-09-20	338	344	338	344	3,300	344
2011-09-16	340	343	337	343	2,000	343
2011-09-15	341	345	336	344	23,200	344
2011-09-14	350	350	346	349	8,900	349
2011-09-13	348	350	347	350	5,800	350
2011-09-12	350	350	345	346	5,500	346
2011-09-09	345	358	345	350	2,200	350
2011-09-08	348	354	341	345	3,600	345
2011-09-07	345	358	344	348	4,800	348
2011-09-06	344	350	341	344	6,600	344
2011-09-05	349	350	346	348	900	348
2011-09-02	349	350	346	346	1,200	346
2011-09-01	349	350	349	349	3,100	349
2011-08-31	349	349	348	349	3,000	349
2011-08-30	350	350	350	350	3,800	350
2011-08-29	350	351	349	350	8,200	350
2011-08-26	358	358	340	350	13,700	350
2011-08-25	350	351	350	350	10,100	350
2011-08-24	350	355	350	350	2,800	350
2011-08-23	349	352	349	350	2,200	350
2011-08-22	344	349	344	349	700	349
2011-08-19	352	352	352	352	200	352
2011-08-18	358	358	358	358	100	358
2011-08-17	355	358	355	358	300	358
2011-08-16	362	363	355	355	5,600	355
2011-08-15	356	362	356	362	20,300	362
2011-08-12	348	350	345	348	7,000	348
2011-08-11	342	350	340	342	3,800	342
2011-08-10	336	342	336	342	2,100	342
2011-08-09	340	340	325	330	6,000	330
2011-08-08	343	351	341	341	7,900	341
2011-08-05	350	352	344	351	5,400	351
2011-08-04	357	363	357	358	5,700	358
2011-08-03	360	362	357	357	5,300	357
2011-08-02	368	368	362	365	5,400	365
2011-08-01	372	373	370	370	4,500	370
2011-07-29	373	373	372	373	2,400	373
2011-07-28	374	375	373	373	2,800	373
2011-07-27	375	375	373	374	2,900	374
2011-07-26	379	379	373	374	5,500	374
2011-07-25	379	379	373	379	11,200	379
2011-07-22	376	379	375	379	8,300	379
2011-07-21	380	380	376	376	19,500	376
2011-07-20	380	381	379	380	12,100	380
2011-07-19	377	380	375	379	11,300	379
2011-07-15	380	385	378	380	54,400	380
2011-07-14	389	391	386	388	18,600	388
2011-07-13	384	391	384	387	17,700	387
2011-07-12	386	386	385	386	9,100	386
2011-07-11	390	391	381	387	5,600	387
2011-07-08	391	391	390	390	10,500	390
2011-07-07	390	391	390	391	35,000	391
2011-07-06	385	391	385	391	10,300	391
2011-07-05	379	388	374	388	6,800	388
2011-07-04	375	380	374	379	71,400	379
2011-07-01	376	376	371	375	12,100	375
2011-06-30	374	377	366	376	10,000	376
2011-06-29	370	375	368	375	6,200	375
2011-06-28	370	370	370	370	1,400	370
2011-06-27	370	370	370	370	2,100	370
2011-06-24	370	370	369	370	11,200	370
2011-06-23	370	370	366	370	4,000	370
2011-06-22	370	371	368	369	8,800	369
2011-06-21	364	370	364	370	2,200	370
2011-06-20	361	362	361	362	1,200	362
2011-06-17	362	362	360	360	1,100	360
2011-06-16	360	360	360	360	1,200	360
2011-06-15	362	364	351	360	36,800	360
2011-06-14	367	373	362	370	12,900	370
2011-06-13	356	364	356	361	5,300	361
2011-06-10	354	354	354	354	1,200	354
2011-06-09	354	357	350	354	4,200	354
2011-06-08	352	357	351	357	800	357
2011-06-07	353	355	352	352	1,600	352
2011-06-06	352	359	351	351	4,600	351
2011-06-03	361	361	360	360	200	360
2011-06-02	362	362	356	360	2,500	360
2011-06-01	362	364	362	363	2,500	363
2011-05-31	364	370	364	370	2,200	370
2011-05-30	366	366	364	364	900	364
2011-05-27	362	367	361	367	3,800	367
2011-05-26	370	370	370	370	1,100	370
2011-05-25	370	370	361	361	5,300	361
2011-05-24	364	372	364	372	1,500	372
2011-05-23	361	368	361	362	3,900	362
2011-05-20	363	375	363	370	4,500	370
2011-05-19	372	375	368	368	20,000	368
2011-05-18	359	375	359	365	5,500	365
2011-05-17	376	376	360	360	1,900	360
2011-05-16	378	378	368	368	16,400	368
2011-05-13	374	375	366	372	7,600	372
2011-05-12	368	368	360	367	11,400	367
2011-05-11	361	363	360	360	4,300	360
2011-05-10	367	368	360	360	2,800	360
2011-05-09	356	365	356	360	800	360
2011-05-06	361	361	351	356	3,100	356
2011-05-02	368	370	361	361	1,300	361
2011-04-28	357	365	355	360	4,200	360
2011-04-27	360	360	355	356	1,300	356
2011-04-26	364	364	354	358	18,900	358
2011-04-25	360	360	358	359	10,800	359
2011-04-22	360	369	359	365	5,700	365
2011-04-21	363	364	359	360	2,500	360
2011-04-20	357	365	357	363	1,500	363
2011-04-19	355	365	355	355	4,200	355
2011-04-18	372	372	359	363	9,200	363
2011-04-15	380	380	372	372	42,500	372
2011-04-14	380	383	378	380	12,000	380
2011-04-13	361	379	361	379	7,100	379
2011-04-12	368	368	360	361	5,800	361
2011-04-11	366	367	366	367	1,300	367
2011-04-08	353	361	353	359	5,700	359
2011-04-07	358	359	340	357	8,400	357
2011-04-06	369	370	360	360	10,500	360
2011-04-05	384	384	369	370	4,200	370
2011-04-04	394	394	381	385	10,400	385
2011-04-01	396	396	380	387	11,300	387
2011-03-31	380	400	371	380	21,100	380
2011-03-30	380	381	379	380	1,400	380
2011-03-29	383	387	375	387	1,300	387
2011-03-28	385	386	369	386	4,600	386
2011-03-25	387	387	383	385	8,000	385
2011-03-24	369	381	369	381	17,400	381
2011-03-23	363	374	359	364	7,600	364
2011-03-22	355	365	350	363	15,200	363
2011-03-18	330	360	330	350	7,200	350
2011-03-17	298	331	298	331	16,600	331
2011-03-16	303	350	303	330	15,100	330
2011-03-15	370	370	290	303	45,200	303
2011-03-14	338	370	338	370	29,000	370
2011-03-11	396	398	394	396	6,300	396
2011-03-10	399	399	395	396	2,100	396
2011-03-09	396	396	396	396	1,900	396
2011-03-08	396	396	395	395	2,400	395
2011-03-07	400	400	396	396	2,000	396
2011-03-04	400	400	395	396	11,400	396
2011-03-03	399	400	393	400	1,900	400
2011-03-02	399	399	395	399	7,300	399
2011-03-01	398	401	393	401	5,100	401
2011-02-28	397	398	393	398	4,400	398
2011-02-25	397	397	391	391	11,500	391
2011-02-24	397	397	390	397	17,600	397
2011-02-23	395	397	394	397	7,600	397
2011-02-22	399	399	396	397	13,700	397
2011-02-21	402	402	397	398	3,100	398
2011-02-18	397	399	397	397	3,200	397
2011-02-17	400	400	395	398	19,000	398
2011-02-16	400	400	396	400	12,300	400
2011-02-15	402	402	397	400	26,700	400
2011-02-14	400	402	396	402	23,100	402
2011-02-10	398	400	396	396	12,300	396
2011-02-09	398	399	396	398	11,100	398
2011-02-08	396	400	396	399	11,200	399
2011-02-07	402	403	397	401	7,300	401
2011-02-04	399	404	399	402	12,800	402
2011-02-03	397	401	395	397	11,800	397
2011-02-02	397	398	384	397	29,100	397
2011-02-01	400	400	395	397	20,300	397
2011-01-31	395	404	390	402	61,500	402
2011-01-28	438	438	431	435	17,700	435
2011-01-27	430	438	426	438	20,500	438
2011-01-26	430	434	426	430	6,700	430
2011-01-25	430	430	426	426	17,900	426
2011-01-24	421	427	419	426	13,200	426
2011-01-21	421	427	420	420	33,700	420
2011-01-20	422	430	422	427	7,500	427
2011-01-19	432	435	425	427	27,500	427
2011-01-18	420	426	418	425	46,400	425
2011-01-17	443	443	421	427	84,500	427
2011-01-14	448	454	426	443	271,900	443
2011-01-13	390	418	390	400	314,500	400
2011-01-12	392	396	387	387	67,700	387
2011-01-11	393	395	390	391	40,700	391
2011-01-07	392	392	390	391	14,700	391
2011-01-06	392	395	390	391	31,600	391
2011-01-05	391	391	387	391	11,200	391
2011-01-04	392	393	390	391	5,700	391

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

4987 (株)寺岡製作所 の時系列データ [2011年度]

4987 (株)寺岡製作所の時系列データ [2011年度]