4987 (株)寺岡製作所 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 407 | 413 | 399 | 411 | 9,300 | 411 |
2014-12-29 | 410 | 415 | 396 | 407 | 18,300 | 407 |
2014-12-26 | 408 | 413 | 400 | 410 | 42,200 | 410 |
2014-12-25 | 415 | 415 | 392 | 407 | 35,800 | 407 |
2014-12-24 | 414 | 415 | 411 | 413 | 18,100 | 413 |
2014-12-22 | 409 | 415 | 409 | 414 | 25,100 | 414 |
2014-12-19 | 402 | 407 | 402 | 407 | 16,000 | 407 |
2014-12-18 | 400 | 405 | 399 | 399 | 23,100 | 399 |
2014-12-17 | 395 | 400 | 395 | 399 | 7,500 | 399 |
2014-12-16 | 395 | 396 | 393 | 395 | 10,700 | 395 |
2014-12-15 | 409 | 409 | 402 | 402 | 42,100 | 402 |
2014-12-12 | 398 | 410 | 398 | 408 | 18,000 | 408 |
2014-12-11 | 395 | 398 | 389 | 397 | 30,300 | 397 |
2014-12-10 | 401 | 406 | 398 | 398 | 24,700 | 398 |
2014-12-09 | 408 | 408 | 401 | 401 | 2,300 | 401 |
2014-12-08 | 410 | 410 | 401 | 410 | 45,900 | 410 |
2014-12-05 | 412 | 412 | 401 | 410 | 29,100 | 410 |
2014-12-04 | 410 | 411 | 403 | 409 | 20,300 | 409 |
2014-12-03 | 412 | 413 | 405 | 405 | 47,400 | 405 |
2014-12-02 | 402 | 417 | 398 | 412 | 68,400 | 412 |
2014-12-01 | 384 | 398 | 384 | 398 | 39,700 | 398 |
2014-11-28 | 384 | 385 | 382 | 384 | 7,000 | 384 |
2014-11-27 | 380 | 383 | 379 | 381 | 7,600 | 381 |
2014-11-26 | 381 | 382 | 379 | 380 | 22,700 | 380 |
2014-11-25 | 380 | 385 | 380 | 380 | 25,700 | 380 |
2014-11-21 | 384 | 384 | 380 | 383 | 6,000 | 383 |
2014-11-20 | 376 | 385 | 375 | 383 | 25,000 | 383 |
2014-11-19 | 374 | 374 | 373 | 374 | 8,300 | 374 |
2014-11-18 | 374 | 374 | 370 | 372 | 17,100 | 372 |
2014-11-17 | 372 | 373 | 370 | 371 | 30,600 | 371 |
2014-11-14 | 373 | 375 | 371 | 373 | 15,700 | 373 |
2014-11-13 | 372 | 377 | 370 | 373 | 30,400 | 373 |
2014-11-12 | 377 | 378 | 374 | 374 | 14,200 | 374 |
2014-11-11 | 372 | 379 | 372 | 373 | 16,700 | 373 |
2014-11-10 | 373 | 378 | 371 | 376 | 4,700 | 376 |
2014-11-07 | 373 | 374 | 371 | 372 | 14,600 | 372 |
2014-11-06 | 374 | 376 | 372 | 373 | 16,700 | 373 |
2014-11-05 | 375 | 378 | 373 | 374 | 24,500 | 374 |
2014-11-04 | 377 | 387 | 377 | 379 | 43,600 | 379 |
2014-10-31 | 379 | 383 | 374 | 381 | 18,700 | 381 |
2014-10-30 | 373 | 377 | 373 | 376 | 17,300 | 376 |
2014-10-29 | 377 | 378 | 371 | 372 | 17,000 | 372 |
2014-10-28 | 375 | 378 | 373 | 375 | 22,500 | 375 |
2014-10-27 | 386 | 397 | 375 | 380 | 123,300 | 380 |
2014-10-24 | 383 | 385 | 373 | 384 | 211,200 | 384 |
2014-10-23 | 356 | 360 | 356 | 360 | 7,500 | 360 |
2014-10-22 | 357 | 357 | 352 | 356 | 8,900 | 356 |
2014-10-21 | 356 | 362 | 352 | 352 | 14,500 | 352 |
2014-10-20 | 352 | 362 | 352 | 362 | 12,600 | 362 |
2014-10-17 | 350 | 350 | 347 | 347 | 12,600 | 347 |
2014-10-16 | 355 | 355 | 350 | 351 | 19,300 | 351 |
2014-10-15 | 358 | 358 | 356 | 356 | 26,100 | 356 |
2014-10-14 | 360 | 360 | 357 | 360 | 32,600 | 360 |
2014-10-10 | 366 | 366 | 364 | 365 | 13,800 | 365 |
2014-10-09 | 370 | 370 | 367 | 367 | 16,800 | 367 |
2014-10-08 | 370 | 370 | 367 | 367 | 7,600 | 367 |
2014-10-07 | 375 | 376 | 369 | 370 | 8,500 | 370 |
2014-10-06 | 371 | 374 | 370 | 372 | 1,700 | 372 |
2014-10-03 | 370 | 378 | 365 | 373 | 22,000 | 373 |
2014-10-02 | 369 | 369 | 365 | 366 | 16,400 | 366 |
2014-10-01 | 374 | 374 | 371 | 371 | 4,500 | 371 |
2014-09-30 | 370 | 370 | 369 | 370 | 5,900 | 370 |
2014-09-29 | 373 | 375 | 373 | 375 | 3,300 | 375 |
2014-09-26 | 375 | 375 | 366 | 373 | 26,500 | 373 |
2014-09-25 | 378 | 378 | 373 | 377 | 11,200 | 377 |
2014-09-24 | 379 | 380 | 369 | 376 | 25,500 | 376 |
2014-09-22 | 379 | 381 | 378 | 378 | 3,500 | 378 |
2014-09-19 | 381 | 381 | 373 | 381 | 12,100 | 381 |
2014-09-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2014-09-17 | 379 | 380 | 379 | 379 | 5,300 | 379 |
2014-09-16 | 380 | 382 | 377 | 377 | 34,500 | 377 |
2014-09-12 | 382 | 383 | 379 | 383 | 16,100 | 383 |
2014-09-11 | 380 | 385 | 380 | 382 | 11,900 | 382 |
2014-09-10 | 380 | 380 | 378 | 380 | 5,200 | 380 |
2014-09-09 | 381 | 383 | 378 | 379 | 29,600 | 379 |
2014-09-08 | 377 | 378 | 373 | 378 | 7,300 | 378 |
2014-09-05 | 373 | 375 | 373 | 375 | 600 | 375 |
2014-09-04 | 375 | 377 | 372 | 372 | 6,800 | 372 |
2014-09-03 | 380 | 380 | 375 | 375 | 4,900 | 375 |
2014-09-02 | 375 | 382 | 373 | 380 | 27,800 | 380 |
2014-09-01 | 370 | 375 | 370 | 375 | 8,400 | 375 |
2014-08-29 | 370 | 370 | 366 | 370 | 800 | 370 |
2014-08-28 | 370 | 370 | 366 | 370 | 1,400 | 370 |
2014-08-27 | 370 | 371 | 362 | 371 | 11,000 | 371 |
2014-08-26 | 371 | 372 | 365 | 368 | 12,300 | 368 |
2014-08-25 | 370 | 371 | 369 | 371 | 5,700 | 371 |
2014-08-22 | 369 | 370 | 366 | 368 | 3,400 | 368 |
2014-08-21 | 367 | 370 | 367 | 368 | 7,200 | 368 |
2014-08-20 | 368 | 370 | 367 | 367 | 1,800 | 367 |
2014-08-19 | 370 | 370 | 367 | 368 | 4,100 | 368 |
2014-08-18 | 370 | 373 | 368 | 369 | 6,200 | 369 |
2014-08-15 | 372 | 373 | 369 | 369 | 17,500 | 369 |
2014-08-14 | 368 | 374 | 367 | 374 | 11,600 | 374 |
2014-08-13 | 368 | 368 | 366 | 368 | 9,500 | 368 |
2014-08-12 | 370 | 371 | 368 | 368 | 2,100 | 368 |
2014-08-11 | 366 | 368 | 363 | 368 | 8,200 | 368 |
2014-08-08 | 370 | 374 | 363 | 363 | 24,900 | 363 |
2014-08-07 | 371 | 372 | 370 | 370 | 8,200 | 370 |
2014-08-06 | 373 | 380 | 371 | 371 | 4,900 | 371 |
2014-08-05 | 378 | 378 | 373 | 373 | 1,000 | 373 |
2014-08-04 | 376 | 376 | 376 | 376 | 500 | 376 |
2014-08-01 | 376 | 377 | 372 | 375 | 8,000 | 375 |
2014-07-31 | 375 | 375 | 373 | 374 | 5,000 | 374 |
2014-07-30 | 372 | 375 | 371 | 374 | 6,600 | 374 |
2014-07-29 | 375 | 376 | 373 | 376 | 5,700 | 376 |
2014-07-28 | 373 | 375 | 371 | 375 | 24,400 | 375 |
2014-07-25 | 377 | 378 | 370 | 377 | 24,700 | 377 |
2014-07-24 | 379 | 379 | 374 | 375 | 6,900 | 375 |
2014-07-23 | 373 | 379 | 372 | 372 | 13,100 | 372 |
2014-07-22 | 373 | 375 | 373 | 373 | 5,700 | 373 |
2014-07-18 | 375 | 375 | 373 | 374 | 8,900 | 374 |
2014-07-17 | 375 | 376 | 373 | 374 | 23,600 | 374 |
2014-07-16 | 377 | 378 | 375 | 375 | 3,800 | 375 |
2014-07-15 | 375 | 380 | 375 | 376 | 59,900 | 376 |
2014-07-14 | 380 | 383 | 379 | 383 | 38,200 | 383 |
2014-07-11 | 380 | 380 | 378 | 380 | 7,700 | 380 |
2014-07-10 | 382 | 382 | 379 | 380 | 16,700 | 380 |
2014-07-09 | 384 | 385 | 380 | 380 | 5,800 | 380 |
2014-07-08 | 381 | 384 | 381 | 384 | 10,600 | 384 |
2014-07-07 | 380 | 382 | 378 | 382 | 10,700 | 382 |
2014-07-04 | 382 | 382 | 379 | 382 | 24,000 | 382 |
2014-07-03 | 381 | 383 | 379 | 380 | 27,900 | 380 |
2014-07-02 | 383 | 384 | 380 | 380 | 9,800 | 380 |
2014-07-01 | 377 | 383 | 377 | 382 | 4,900 | 382 |
2014-06-30 | 376 | 377 | 375 | 377 | 3,100 | 377 |
2014-06-27 | 376 | 378 | 375 | 376 | 5,100 | 376 |
2014-06-26 | 376 | 378 | 376 | 378 | 800 | 378 |
2014-06-25 | 379 | 379 | 372 | 378 | 9,400 | 378 |
2014-06-24 | 381 | 381 | 375 | 380 | 8,600 | 380 |
2014-06-23 | 378 | 382 | 377 | 381 | 2,600 | 381 |
2014-06-20 | 382 | 382 | 377 | 377 | 9,000 | 377 |
2014-06-19 | 378 | 393 | 373 | 390 | 10,600 | 390 |
2014-06-18 | 377 | 383 | 377 | 378 | 3,700 | 378 |
2014-06-17 | 371 | 380 | 370 | 376 | 4,800 | 376 |
2014-06-16 | 375 | 379 | 370 | 373 | 20,100 | 373 |
2014-06-13 | 379 | 384 | 377 | 380 | 11,400 | 380 |
2014-06-12 | 371 | 378 | 371 | 378 | 13,200 | 378 |
2014-06-11 | 364 | 366 | 364 | 366 | 1,900 | 366 |
2014-06-10 | 369 | 369 | 364 | 364 | 2,100 | 364 |
2014-06-09 | 366 | 366 | 366 | 366 | 3,500 | 366 |
2014-06-06 | 370 | 370 | 363 | 363 | 7,800 | 363 |
2014-06-05 | 369 | 369 | 364 | 364 | 1,600 | 364 |
2014-06-04 | 369 | 369 | 369 | 369 | 300 | 369 |
2014-06-03 | 366 | 369 | 366 | 369 | 800 | 369 |
2014-06-02 | 365 | 370 | 365 | 368 | 4,300 | 368 |
2014-05-30 | 365 | 369 | 365 | 365 | 6,200 | 365 |
2014-05-29 | 360 | 360 | 356 | 357 | 3,400 | 357 |
2014-05-28 | 360 | 361 | 358 | 360 | 2,400 | 360 |
2014-05-27 | 360 | 360 | 357 | 357 | 3,100 | 357 |
2014-05-26 | 358 | 361 | 358 | 360 | 1,900 | 360 |
2014-05-23 | 356 | 356 | 347 | 352 | 9,400 | 352 |
2014-05-22 | 352 | 352 | 349 | 351 | 15,500 | 351 |
2014-05-21 | 352 | 352 | 351 | 352 | 500 | 352 |
2014-05-20 | 355 | 356 | 350 | 352 | 4,400 | 352 |
2014-05-19 | 362 | 363 | 352 | 352 | 11,700 | 352 |
2014-05-16 | 368 | 368 | 359 | 361 | 6,900 | 361 |
2014-05-15 | 373 | 373 | 370 | 370 | 14,700 | 370 |
2014-05-14 | 374 | 375 | 367 | 370 | 9,300 | 370 |
2014-05-13 | 376 | 379 | 361 | 361 | 13,700 | 361 |
2014-05-12 | 377 | 378 | 376 | 376 | 3,200 | 376 |
2014-05-09 | 383 | 383 | 377 | 381 | 2,700 | 381 |
2014-05-08 | 380 | 386 | 377 | 380 | 8,300 | 380 |
2014-05-07 | 382 | 383 | 380 | 381 | 6,300 | 381 |
2014-05-02 | 384 | 391 | 383 | 383 | 9,500 | 383 |
2014-05-01 | 387 | 390 | 384 | 384 | 5,500 | 384 |
2014-04-30 | 383 | 396 | 382 | 395 | 8,400 | 395 |
2014-04-28 | 389 | 389 | 382 | 382 | 2,900 | 382 |
2014-04-25 | 387 | 390 | 382 | 385 | 9,800 | 385 |
2014-04-24 | 388 | 388 | 381 | 386 | 7,300 | 386 |
2014-04-23 | 387 | 387 | 382 | 382 | 2,000 | 382 |
2014-04-22 | 387 | 391 | 386 | 387 | 1,400 | 387 |
2014-04-21 | 388 | 389 | 386 | 388 | 3,500 | 388 |
2014-04-18 | 393 | 396 | 387 | 387 | 3,300 | 387 |
2014-04-17 | 390 | 394 | 390 | 392 | 5,100 | 392 |
2014-04-16 | 392 | 396 | 388 | 389 | 4,000 | 389 |
2014-04-15 | 399 | 399 | 390 | 398 | 13,700 | 398 |
2014-04-14 | 398 | 400 | 395 | 400 | 5,100 | 400 |
2014-04-11 | 390 | 400 | 386 | 399 | 6,800 | 399 |
2014-04-10 | 385 | 399 | 385 | 399 | 2,300 | 399 |
2014-04-09 | 387 | 387 | 380 | 380 | 7,400 | 380 |
2014-04-08 | 392 | 392 | 387 | 387 | 900 | 387 |
2014-04-07 | 387 | 390 | 387 | 387 | 1,700 | 387 |
2014-04-04 | 391 | 391 | 389 | 390 | 1,000 | 390 |
2014-04-03 | 394 | 394 | 391 | 391 | 1,800 | 391 |
2014-04-02 | 396 | 396 | 393 | 393 | 1,500 | 393 |
2014-04-01 | 395 | 395 | 394 | 394 | 300 | 394 |
2014-03-31 | 391 | 391 | 391 | 391 | 300 | 391 |
2014-03-28 | 392 | 392 | 392 | 392 | 500 | 392 |
2014-03-27 | 387 | 390 | 387 | 390 | 1,100 | 390 |
2014-03-26 | 396 | 396 | 392 | 392 | 1,300 | 392 |
2014-03-25 | 397 | 397 | 380 | 393 | 5,800 | 393 |
2014-03-24 | 388 | 393 | 388 | 388 | 2,700 | 388 |
2014-03-20 | 400 | 400 | 386 | 386 | 5,800 | 386 |
2014-03-19 | 403 | 403 | 399 | 399 | 4,500 | 399 |
2014-03-18 | 400 | 400 | 399 | 399 | 200 | 399 |
2014-03-17 | 398 | 398 | 398 | 398 | 13,500 | 398 |
2014-03-14 | 398 | 403 | 397 | 403 | 5,300 | 403 |
2014-03-13 | 396 | 397 | 395 | 397 | 4,500 | 397 |
2014-03-12 | 394 | 396 | 394 | 396 | 2,400 | 396 |
2014-03-11 | 397 | 397 | 394 | 394 | 1,300 | 394 |
2014-03-10 | 387 | 399 | 386 | 394 | 20,100 | 394 |
2014-03-07 | 402 | 403 | 402 | 403 | 2,200 | 403 |
2014-03-06 | 403 | 404 | 400 | 404 | 4,400 | 404 |
2014-03-05 | 403 | 406 | 402 | 402 | 600 | 402 |
2014-03-04 | 402 | 404 | 400 | 403 | 6,500 | 403 |
2014-03-03 | 405 | 409 | 404 | 409 | 2,600 | 409 |
2014-02-28 | 405 | 407 | 405 | 407 | 200 | 407 |
2014-02-27 | 402 | 408 | 402 | 408 | 1,900 | 408 |
2014-02-26 | 404 | 408 | 403 | 403 | 7,900 | 403 |
2014-02-25 | 407 | 407 | 402 | 403 | 6,000 | 403 |
2014-02-24 | 411 | 411 | 404 | 407 | 4,400 | 407 |
2014-02-21 | 402 | 407 | 402 | 407 | 3,100 | 407 |
2014-02-20 | 406 | 406 | 401 | 401 | 3,600 | 401 |
2014-02-19 | 405 | 406 | 405 | 406 | 2,700 | 406 |
2014-02-18 | 404 | 411 | 404 | 405 | 2,900 | 405 |
2014-02-17 | 406 | 406 | 404 | 404 | 15,600 | 404 |
2014-02-14 | 412 | 418 | 407 | 414 | 11,800 | 414 |
2014-02-13 | 413 | 417 | 409 | 414 | 4,400 | 414 |
2014-02-12 | 412 | 415 | 411 | 415 | 3,300 | 415 |
2014-02-10 | 412 | 412 | 411 | 411 | 4,000 | 411 |
2014-02-07 | 408 | 414 | 408 | 414 | 1,300 | 414 |
2014-02-06 | 403 | 408 | 402 | 403 | 3,300 | 403 |
2014-02-05 | 408 | 413 | 406 | 406 | 2,200 | 406 |
2014-02-04 | 399 | 409 | 391 | 408 | 10,400 | 408 |
2014-02-03 | 412 | 415 | 411 | 414 | 1,600 | 414 |
2014-01-31 | 416 | 423 | 411 | 411 | 7,600 | 411 |
2014-01-30 | 430 | 430 | 410 | 416 | 2,900 | 416 |
2014-01-29 | 420 | 431 | 409 | 428 | 19,700 | 428 |
2014-01-28 | 410 | 420 | 401 | 420 | 4,700 | 420 |
2014-01-27 | 417 | 417 | 410 | 411 | 3,800 | 411 |
2014-01-24 | 417 | 417 | 416 | 416 | 5,800 | 416 |
2014-01-23 | 416 | 418 | 411 | 412 | 6,400 | 412 |
2014-01-22 | 419 | 419 | 416 | 416 | 2,500 | 416 |
2014-01-21 | 415 | 423 | 415 | 417 | 4,200 | 417 |
2014-01-20 | 425 | 425 | 415 | 415 | 3,800 | 415 |
2014-01-17 | 419 | 427 | 419 | 427 | 2,600 | 427 |
2014-01-16 | 415 | 420 | 404 | 419 | 15,300 | 419 |
2014-01-15 | 414 | 414 | 408 | 412 | 18,300 | 412 |
2014-01-14 | 415 | 415 | 408 | 410 | 17,700 | 410 |
2014-01-10 | 414 | 420 | 412 | 415 | 3,500 | 415 |
2014-01-09 | 415 | 415 | 415 | 415 | 500 | 415 |
2014-01-08 | 417 | 418 | 415 | 418 | 3,300 | 418 |
2014-01-07 | 414 | 414 | 409 | 410 | 1,600 | 410 |
2014-01-06 | 415 | 415 | 414 | 414 | 800 | 414 |
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