4987 (株)寺岡製作所 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 420 | 420 | 419 | 419 | 800 | 419 |
2013-12-27 | 410 | 416 | 409 | 416 | 700 | 416 |
2013-12-26 | 410 | 414 | 405 | 414 | 3,600 | 414 |
2013-12-25 | 402 | 409 | 390 | 404 | 12,200 | 404 |
2013-12-24 | 401 | 411 | 400 | 409 | 7,600 | 409 |
2013-12-20 | 395 | 401 | 395 | 401 | 5,500 | 401 |
2013-12-19 | 401 | 404 | 395 | 396 | 5,900 | 396 |
2013-12-18 | 401 | 403 | 397 | 403 | 4,800 | 403 |
2013-12-17 | 404 | 406 | 402 | 403 | 8,000 | 403 |
2013-12-16 | 404 | 412 | 404 | 410 | 45,200 | 410 |
2013-12-13 | 429 | 433 | 422 | 424 | 26,000 | 424 |
2013-12-12 | 428 | 430 | 416 | 430 | 11,200 | 430 |
2013-12-11 | 424 | 425 | 420 | 425 | 25,800 | 425 |
2013-12-10 | 430 | 431 | 415 | 424 | 16,000 | 424 |
2013-12-09 | 444 | 444 | 431 | 440 | 5,700 | 440 |
2013-12-06 | 442 | 444 | 425 | 444 | 27,400 | 444 |
2013-12-05 | 433 | 440 | 427 | 434 | 5,800 | 434 |
2013-12-04 | 434 | 437 | 428 | 437 | 8,000 | 437 |
2013-12-03 | 430 | 434 | 422 | 434 | 5,400 | 434 |
2013-12-02 | 421 | 428 | 420 | 425 | 1,300 | 425 |
2013-11-29 | 420 | 425 | 420 | 421 | 1,300 | 421 |
2013-11-28 | 425 | 425 | 420 | 420 | 5,400 | 420 |
2013-11-27 | 428 | 430 | 425 | 425 | 10,300 | 425 |
2013-11-26 | 434 | 439 | 416 | 423 | 5,300 | 423 |
2013-11-25 | 438 | 446 | 421 | 442 | 24,000 | 442 |
2013-11-22 | 430 | 446 | 427 | 435 | 4,600 | 435 |
2013-11-21 | 425 | 430 | 421 | 427 | 20,100 | 427 |
2013-11-20 | 415 | 425 | 415 | 425 | 4,200 | 425 |
2013-11-19 | 415 | 415 | 414 | 414 | 2,000 | 414 |
2013-11-18 | 422 | 423 | 417 | 417 | 4,300 | 417 |
2013-11-15 | 436 | 436 | 418 | 424 | 20,100 | 424 |
2013-11-14 | 431 | 438 | 422 | 436 | 14,600 | 436 |
2013-11-13 | 417 | 425 | 413 | 425 | 8,500 | 425 |
2013-11-12 | 407 | 415 | 404 | 415 | 5,900 | 415 |
2013-11-11 | 407 | 410 | 401 | 405 | 12,200 | 405 |
2013-11-08 | 413 | 413 | 403 | 405 | 9,400 | 405 |
2013-11-07 | 415 | 420 | 410 | 415 | 17,300 | 415 |
2013-11-06 | 407 | 415 | 402 | 415 | 26,000 | 415 |
2013-11-05 | 413 | 418 | 401 | 408 | 27,700 | 408 |
2013-11-01 | 397 | 402 | 397 | 399 | 10,700 | 399 |
2013-10-31 | 395 | 400 | 395 | 400 | 9,200 | 400 |
2013-10-30 | 399 | 402 | 386 | 395 | 7,300 | 395 |
2013-10-29 | 400 | 402 | 400 | 401 | 3,900 | 401 |
2013-10-28 | 404 | 407 | 395 | 395 | 4,400 | 395 |
2013-10-25 | 400 | 400 | 398 | 398 | 9,000 | 398 |
2013-10-24 | 397 | 397 | 395 | 397 | 4,100 | 397 |
2013-10-23 | 397 | 397 | 397 | 397 | 400 | 397 |
2013-10-22 | 400 | 400 | 399 | 399 | 3,000 | 399 |
2013-10-21 | 400 | 404 | 400 | 400 | 9,400 | 400 |
2013-10-18 | 399 | 399 | 398 | 399 | 18,200 | 399 |
2013-10-17 | 396 | 406 | 396 | 397 | 9,000 | 397 |
2013-10-16 | 397 | 400 | 396 | 396 | 2,100 | 396 |
2013-10-15 | 399 | 403 | 389 | 400 | 26,500 | 400 |
2013-10-11 | 394 | 399 | 390 | 399 | 11,800 | 399 |
2013-10-10 | 394 | 395 | 390 | 390 | 19,000 | 390 |
2013-10-09 | 386 | 393 | 385 | 389 | 3,900 | 389 |
2013-10-08 | 395 | 395 | 390 | 390 | 4,000 | 390 |
2013-10-07 | 403 | 403 | 380 | 390 | 3,200 | 390 |
2013-10-04 | 403 | 403 | 393 | 393 | 2,000 | 393 |
2013-10-03 | 393 | 403 | 393 | 403 | 2,300 | 403 |
2013-10-02 | 400 | 400 | 393 | 393 | 2,600 | 393 |
2013-10-01 | 402 | 409 | 390 | 408 | 10,000 | 408 |
2013-09-30 | 408 | 410 | 405 | 408 | 4,400 | 408 |
2013-09-27 | 409 | 414 | 405 | 408 | 5,600 | 408 |
2013-09-26 | 412 | 412 | 397 | 408 | 6,500 | 408 |
2013-09-25 | 415 | 415 | 398 | 412 | 6,100 | 412 |
2013-09-24 | 412 | 414 | 412 | 412 | 1,100 | 412 |
2013-09-20 | 415 | 417 | 409 | 413 | 3,400 | 413 |
2013-09-19 | 404 | 410 | 404 | 409 | 2,800 | 409 |
2013-09-18 | 410 | 415 | 406 | 415 | 5,900 | 415 |
2013-09-17 | 414 | 414 | 406 | 410 | 19,600 | 410 |
2013-09-13 | 391 | 398 | 389 | 398 | 6,000 | 398 |
2013-09-12 | 389 | 389 | 385 | 389 | 5,900 | 389 |
2013-09-11 | 385 | 390 | 385 | 390 | 2,200 | 390 |
2013-09-10 | 378 | 381 | 378 | 380 | 2,000 | 380 |
2013-09-09 | 379 | 379 | 366 | 373 | 5,000 | 373 |
2013-09-06 | 370 | 373 | 368 | 372 | 4,900 | 372 |
2013-09-05 | 372 | 376 | 367 | 367 | 8,100 | 367 |
2013-09-04 | 374 | 374 | 366 | 373 | 6,800 | 373 |
2013-09-03 | 374 | 376 | 369 | 374 | 8,400 | 374 |
2013-09-02 | 367 | 367 | 365 | 366 | 900 | 366 |
2013-08-30 | 368 | 369 | 366 | 366 | 1,700 | 366 |
2013-08-29 | 372 | 373 | 367 | 367 | 3,300 | 367 |
2013-08-28 | 372 | 372 | 371 | 371 | 1,100 | 371 |
2013-08-27 | 378 | 379 | 371 | 373 | 4,400 | 373 |
2013-08-26 | 389 | 389 | 375 | 375 | 11,900 | 375 |
2013-08-23 | 386 | 386 | 386 | 386 | 6,300 | 386 |
2013-08-22 | 385 | 389 | 385 | 385 | 2,800 | 385 |
2013-08-21 | 387 | 388 | 382 | 385 | 5,600 | 385 |
2013-08-20 | 393 | 393 | 388 | 388 | 1,100 | 388 |
2013-08-19 | 390 | 396 | 388 | 388 | 7,500 | 388 |
2013-08-16 | 387 | 394 | 387 | 389 | 3,600 | 389 |
2013-08-15 | 400 | 400 | 392 | 399 | 18,400 | 399 |
2013-08-14 | 403 | 408 | 393 | 408 | 9,500 | 408 |
2013-08-13 | 394 | 396 | 390 | 396 | 9,200 | 396 |
2013-08-12 | 400 | 400 | 390 | 390 | 4,100 | 390 |
2013-08-09 | 400 | 401 | 400 | 400 | 2,200 | 400 |
2013-08-08 | 399 | 400 | 398 | 398 | 2,600 | 398 |
2013-08-07 | 398 | 399 | 398 | 398 | 3,700 | 398 |
2013-08-06 | 404 | 407 | 403 | 407 | 1,100 | 407 |
2013-08-05 | 413 | 414 | 411 | 411 | 1,900 | 411 |
2013-08-02 | 398 | 402 | 391 | 402 | 12,400 | 402 |
2013-08-01 | 397 | 397 | 385 | 397 | 4,700 | 397 |
2013-07-31 | 420 | 420 | 390 | 398 | 5,900 | 398 |
2013-07-30 | 414 | 414 | 410 | 414 | 900 | 414 |
2013-07-29 | 429 | 430 | 425 | 425 | 1,400 | 425 |
2013-07-26 | 438 | 438 | 425 | 433 | 2,200 | 433 |
2013-07-25 | 430 | 430 | 428 | 428 | 8,000 | 428 |
2013-07-24 | 425 | 425 | 422 | 425 | 2,500 | 425 |
2013-07-23 | 420 | 426 | 420 | 425 | 500 | 425 |
2013-07-22 | 423 | 423 | 420 | 420 | 4,500 | 420 |
2013-07-19 | 440 | 440 | 419 | 420 | 4,600 | 420 |
2013-07-18 | 440 | 440 | 435 | 435 | 700 | 435 |
2013-07-17 | 456 | 456 | 440 | 440 | 1,700 | 440 |
2013-07-16 | 462 | 462 | 450 | 450 | 40,800 | 450 |
2013-07-12 | 437 | 449 | 437 | 446 | 18,000 | 446 |
2013-07-11 | 425 | 440 | 425 | 430 | 21,400 | 430 |
2013-07-10 | 428 | 435 | 423 | 428 | 8,700 | 428 |
2013-07-09 | 415 | 420 | 414 | 420 | 4,800 | 420 |
2013-07-08 | 426 | 426 | 413 | 415 | 7,400 | 415 |
2013-07-05 | 425 | 433 | 415 | 421 | 22,200 | 421 |
2013-07-04 | 413 | 429 | 413 | 427 | 10,600 | 427 |
2013-07-03 | 412 | 413 | 405 | 411 | 8,800 | 411 |
2013-07-02 | 405 | 413 | 405 | 411 | 9,800 | 411 |
2013-07-01 | 402 | 413 | 402 | 413 | 4,100 | 413 |
2013-06-28 | 400 | 402 | 400 | 400 | 2,400 | 400 |
2013-06-27 | 402 | 402 | 392 | 400 | 1,500 | 400 |
2013-06-26 | 406 | 406 | 406 | 406 | 900 | 406 |
2013-06-25 | 383 | 395 | 383 | 395 | 6,200 | 395 |
2013-06-24 | 394 | 395 | 386 | 386 | 1,600 | 386 |
2013-06-21 | 393 | 395 | 379 | 385 | 6,600 | 385 |
2013-06-20 | 403 | 403 | 395 | 395 | 200 | 395 |
2013-06-19 | 393 | 393 | 392 | 392 | 400 | 392 |
2013-06-18 | 392 | 392 | 392 | 392 | 800 | 392 |
2013-06-17 | 411 | 411 | 381 | 394 | 19,400 | 394 |
2013-06-14 | 406 | 408 | 397 | 404 | 5,800 | 404 |
2013-06-13 | 379 | 391 | 379 | 391 | 3,000 | 391 |
2013-06-12 | 385 | 393 | 377 | 385 | 7,600 | 385 |
2013-06-11 | 397 | 397 | 382 | 385 | 3,100 | 385 |
2013-06-10 | 390 | 397 | 390 | 397 | 800 | 397 |
2013-06-07 | 401 | 402 | 379 | 379 | 21,900 | 379 |
2013-06-06 | 405 | 414 | 401 | 401 | 11,300 | 401 |
2013-06-05 | 410 | 412 | 405 | 405 | 4,500 | 405 |
2013-06-04 | 409 | 410 | 401 | 410 | 13,200 | 410 |
2013-06-03 | 411 | 411 | 407 | 407 | 9,300 | 407 |
2013-05-31 | 411 | 414 | 411 | 414 | 3,700 | 414 |
2013-05-30 | 420 | 420 | 412 | 414 | 3,300 | 414 |
2013-05-29 | 428 | 428 | 421 | 421 | 1,500 | 421 |
2013-05-28 | 429 | 429 | 428 | 428 | 2,800 | 428 |
2013-05-27 | 427 | 431 | 418 | 418 | 5,400 | 418 |
2013-05-24 | 420 | 420 | 406 | 411 | 17,400 | 411 |
2013-05-23 | 431 | 431 | 421 | 422 | 12,000 | 422 |
2013-05-22 | 444 | 444 | 422 | 434 | 12,300 | 434 |
2013-05-21 | 444 | 449 | 444 | 446 | 2,100 | 446 |
2013-05-20 | 437 | 449 | 437 | 444 | 16,500 | 444 |
2013-05-17 | 450 | 465 | 450 | 465 | 6,500 | 465 |
2013-05-16 | 445 | 455 | 411 | 455 | 38,600 | 455 |
2013-05-15 | 464 | 471 | 460 | 465 | 22,500 | 465 |
2013-05-14 | 488 | 488 | 460 | 480 | 19,200 | 480 |
2013-05-13 | 485 | 485 | 452 | 484 | 7,800 | 484 |
2013-05-10 | 460 | 489 | 445 | 489 | 40,500 | 489 |
2013-05-09 | 481 | 494 | 481 | 481 | 29,300 | 481 |
2013-05-08 | 472 | 477 | 463 | 476 | 24,000 | 476 |
2013-05-07 | 455 | 475 | 453 | 468 | 25,700 | 468 |
2013-05-02 | 436 | 444 | 432 | 444 | 26,400 | 444 |
2013-05-01 | 427 | 438 | 427 | 436 | 15,300 | 436 |
2013-04-30 | 425 | 427 | 424 | 427 | 7,900 | 427 |
2013-04-26 | 421 | 421 | 415 | 418 | 5,500 | 418 |
2013-04-25 | 410 | 429 | 410 | 413 | 14,800 | 413 |
2013-04-24 | 407 | 410 | 401 | 410 | 29,100 | 410 |
2013-04-23 | 405 | 406 | 399 | 406 | 11,600 | 406 |
2013-04-22 | 400 | 405 | 400 | 404 | 12,900 | 404 |
2013-04-19 | 400 | 400 | 397 | 398 | 16,800 | 398 |
2013-04-18 | 401 | 401 | 398 | 400 | 5,200 | 400 |
2013-04-17 | 396 | 398 | 396 | 397 | 900 | 397 |
2013-04-16 | 396 | 396 | 390 | 390 | 1,300 | 390 |
2013-04-15 | 398 | 398 | 396 | 396 | 15,700 | 396 |
2013-04-12 | 406 | 406 | 400 | 406 | 7,900 | 406 |
2013-04-11 | 399 | 401 | 394 | 400 | 12,500 | 400 |
2013-04-10 | 395 | 395 | 388 | 395 | 9,600 | 395 |
2013-04-09 | 395 | 395 | 394 | 395 | 9,500 | 395 |
2013-04-08 | 390 | 395 | 382 | 394 | 8,700 | 394 |
2013-04-05 | 375 | 390 | 375 | 389 | 8,500 | 389 |
2013-04-04 | 370 | 370 | 370 | 370 | 500 | 370 |
2013-04-03 | 368 | 370 | 368 | 370 | 400 | 370 |
2013-04-02 | 370 | 371 | 368 | 370 | 5,100 | 370 |
2013-04-01 | 380 | 380 | 375 | 378 | 3,800 | 378 |
2013-03-29 | 383 | 383 | 380 | 380 | 2,800 | 380 |
2013-03-28 | 385 | 385 | 380 | 385 | 3,900 | 385 |
2013-03-27 | 380 | 386 | 370 | 385 | 20,200 | 385 |
2013-03-26 | 405 | 405 | 400 | 400 | 1,100 | 400 |
2013-03-25 | 410 | 410 | 397 | 405 | 5,000 | 405 |
2013-03-22 | 410 | 410 | 396 | 396 | 12,800 | 396 |
2013-03-21 | 397 | 399 | 378 | 396 | 5,400 | 396 |
2013-03-19 | 390 | 399 | 376 | 397 | 7,900 | 397 |
2013-03-18 | 393 | 410 | 391 | 392 | 8,000 | 392 |
2013-03-15 | 386 | 411 | 377 | 406 | 74,300 | 406 |
2013-03-14 | 377 | 377 | 373 | 377 | 5,700 | 377 |
2013-03-13 | 370 | 377 | 370 | 377 | 5,200 | 377 |
2013-03-12 | 379 | 379 | 372 | 372 | 8,800 | 372 |
2013-03-11 | 386 | 386 | 380 | 385 | 18,300 | 385 |
2013-03-08 | 377 | 383 | 366 | 383 | 36,800 | 383 |
2013-03-07 | 366 | 369 | 360 | 369 | 11,900 | 369 |
2013-03-06 | 364 | 364 | 355 | 364 | 4,300 | 364 |
2013-03-05 | 355 | 360 | 355 | 360 | 1,700 | 360 |
2013-03-04 | 359 | 364 | 352 | 355 | 7,400 | 355 |
2013-03-01 | 352 | 354 | 350 | 352 | 9,500 | 352 |
2013-02-28 | 350 | 355 | 350 | 350 | 5,600 | 350 |
2013-02-27 | 351 | 353 | 350 | 350 | 11,400 | 350 |
2013-02-26 | 354 | 354 | 350 | 350 | 5,100 | 350 |
2013-02-25 | 352 | 360 | 350 | 357 | 10,700 | 357 |
2013-02-22 | 349 | 352 | 349 | 350 | 4,900 | 350 |
2013-02-21 | 351 | 351 | 348 | 350 | 3,100 | 350 |
2013-02-20 | 348 | 352 | 348 | 349 | 3,000 | 349 |
2013-02-19 | 351 | 351 | 347 | 348 | 6,800 | 348 |
2013-02-18 | 352 | 356 | 351 | 351 | 6,200 | 351 |
2013-02-15 | 356 | 357 | 353 | 357 | 29,100 | 357 |
2013-02-14 | 359 | 365 | 356 | 362 | 8,900 | 362 |
2013-02-13 | 361 | 362 | 354 | 359 | 16,400 | 359 |
2013-02-12 | 364 | 364 | 354 | 359 | 7,400 | 359 |
2013-02-08 | 355 | 356 | 350 | 356 | 3,700 | 356 |
2013-02-07 | 358 | 359 | 348 | 358 | 13,800 | 358 |
2013-02-06 | 357 | 361 | 353 | 356 | 12,700 | 356 |
2013-02-05 | 361 | 369 | 356 | 357 | 4,500 | 357 |
2013-02-04 | 361 | 371 | 356 | 361 | 9,900 | 361 |
2013-02-01 | 358 | 358 | 355 | 355 | 9,300 | 355 |
2013-01-31 | 360 | 365 | 356 | 358 | 8,600 | 358 |
2013-01-30 | 353 | 357 | 352 | 356 | 5,000 | 356 |
2013-01-29 | 351 | 353 | 350 | 353 | 8,100 | 353 |
2013-01-28 | 354 | 357 | 353 | 353 | 5,100 | 353 |
2013-01-25 | 353 | 353 | 350 | 351 | 7,500 | 351 |
2013-01-24 | 350 | 355 | 349 | 355 | 4,400 | 355 |
2013-01-23 | 358 | 361 | 347 | 350 | 5,800 | 350 |
2013-01-22 | 355 | 361 | 355 | 361 | 10,400 | 361 |
2013-01-21 | 352 | 354 | 352 | 354 | 2,800 | 354 |
2013-01-18 | 350 | 352 | 349 | 351 | 11,900 | 351 |
2013-01-17 | 350 | 350 | 350 | 350 | 1,500 | 350 |
2013-01-16 | 352 | 357 | 346 | 351 | 3,500 | 351 |
2013-01-15 | 358 | 358 | 351 | 352 | 25,700 | 352 |
2013-01-11 | 366 | 370 | 361 | 366 | 14,400 | 366 |
2013-01-10 | 358 | 369 | 357 | 366 | 6,100 | 366 |
2013-01-09 | 352 | 364 | 352 | 358 | 6,900 | 358 |
2013-01-08 | 345 | 352 | 342 | 352 | 9,600 | 352 |
2013-01-07 | 346 | 350 | 345 | 345 | 12,800 | 345 |
2013-01-04 | 339 | 348 | 339 | 348 | 7,200 | 348 |
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