4987 (株)寺岡製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 461 | 462 | 458 | 461 | 3,800 | 461 |
| 2015-12-29 | 457 | 460 | 455 | 457 | 2,100 | 457 |
| 2015-12-28 | 461 | 462 | 454 | 457 | 5,700 | 457 |
| 2015-12-25 | 461 | 461 | 452 | 458 | 16,600 | 458 |
| 2015-12-24 | 458 | 459 | 453 | 458 | 2,900 | 458 |
| 2015-12-22 | 461 | 461 | 454 | 458 | 8,500 | 458 |
| 2015-12-21 | 462 | 463 | 455 | 461 | 12,300 | 461 |
| 2015-12-18 | 463 | 466 | 460 | 463 | 6,300 | 463 |
| 2015-12-17 | 463 | 470 | 463 | 467 | 14,100 | 467 |
| 2015-12-16 | 459 | 467 | 459 | 464 | 17,000 | 464 |
| 2015-12-15 | 490 | 490 | 458 | 461 | 63,600 | 461 |
| 2015-12-14 | 457 | 484 | 454 | 484 | 60,500 | 484 |
| 2015-12-11 | 458 | 459 | 454 | 458 | 7,700 | 458 |
| 2015-12-10 | 454 | 457 | 451 | 456 | 14,300 | 456 |
| 2015-12-09 | 457 | 460 | 446 | 458 | 48,900 | 458 |
| 2015-12-08 | 461 | 462 | 457 | 462 | 15,900 | 462 |
| 2015-12-07 | 461 | 464 | 459 | 462 | 11,600 | 462 |
| 2015-12-04 | 463 | 463 | 457 | 462 | 23,500 | 462 |
| 2015-12-03 | 459 | 463 | 458 | 463 | 9,200 | 463 |
| 2015-12-02 | 457 | 462 | 457 | 459 | 8,800 | 459 |
| 2015-12-01 | 455 | 461 | 455 | 461 | 12,400 | 461 |
| 2015-11-30 | 454 | 458 | 453 | 458 | 7,100 | 458 |
| 2015-11-27 | 457 | 460 | 454 | 456 | 4,600 | 456 |
| 2015-11-26 | 453 | 460 | 453 | 455 | 32,100 | 455 |
| 2015-11-25 | 457 | 458 | 454 | 457 | 7,500 | 457 |
| 2015-11-24 | 463 | 463 | 455 | 457 | 17,400 | 457 |
| 2015-11-20 | 452 | 456 | 451 | 455 | 6,700 | 455 |
| 2015-11-19 | 455 | 455 | 447 | 452 | 12,100 | 452 |
| 2015-11-18 | 453 | 455 | 451 | 454 | 3,200 | 454 |
| 2015-11-17 | 453 | 454 | 449 | 451 | 6,400 | 451 |
| 2015-11-16 | 450 | 452 | 447 | 450 | 26,800 | 450 |
| 2015-11-13 | 451 | 455 | 448 | 455 | 14,400 | 455 |
| 2015-11-12 | 450 | 458 | 449 | 454 | 18,600 | 454 |
| 2015-11-11 | 450 | 454 | 448 | 453 | 8,900 | 453 |
| 2015-11-10 | 445 | 450 | 445 | 450 | 8,600 | 450 |
| 2015-11-09 | 445 | 451 | 443 | 450 | 36,800 | 450 |
| 2015-11-06 | 438 | 440 | 436 | 440 | 16,200 | 440 |
| 2015-11-05 | 451 | 451 | 431 | 438 | 31,600 | 438 |
| 2015-11-04 | 456 | 456 | 446 | 448 | 16,300 | 448 |
| 2015-11-02 | 459 | 460 | 450 | 450 | 43,400 | 450 |
| 2015-10-30 | 452 | 456 | 449 | 456 | 25,800 | 456 |
| 2015-10-29 | 454 | 454 | 445 | 452 | 21,300 | 452 |
| 2015-10-28 | 458 | 458 | 448 | 448 | 85,700 | 448 |
| 2015-10-27 | 456 | 465 | 456 | 460 | 45,800 | 460 |
| 2015-10-26 | 453 | 464 | 453 | 462 | 29,300 | 462 |
| 2015-10-23 | 450 | 450 | 444 | 448 | 14,100 | 448 |
| 2015-10-22 | 440 | 443 | 439 | 443 | 7,600 | 443 |
| 2015-10-21 | 445 | 445 | 439 | 440 | 34,600 | 440 |
| 2015-10-20 | 438 | 444 | 438 | 444 | 4,400 | 444 |
| 2015-10-19 | 440 | 441 | 436 | 440 | 6,700 | 440 |
| 2015-10-16 | 439 | 440 | 437 | 440 | 4,100 | 440 |
| 2015-10-15 | 433 | 444 | 433 | 438 | 25,300 | 438 |
| 2015-10-14 | 441 | 442 | 439 | 441 | 20,500 | 441 |
| 2015-10-13 | 443 | 445 | 440 | 443 | 25,800 | 443 |
| 2015-10-09 | 444 | 447 | 439 | 439 | 13,600 | 439 |
| 2015-10-08 | 443 | 445 | 440 | 440 | 8,700 | 440 |
| 2015-10-07 | 447 | 447 | 434 | 445 | 3,600 | 445 |
| 2015-10-06 | 446 | 459 | 445 | 448 | 3,000 | 448 |
| 2015-10-05 | 434 | 449 | 434 | 449 | 8,800 | 449 |
| 2015-10-02 | 428 | 436 | 428 | 436 | 1,600 | 436 |
| 2015-10-01 | 426 | 436 | 426 | 428 | 2,700 | 428 |
| 2015-09-30 | 429 | 432 | 429 | 429 | 3,900 | 429 |
| 2015-09-29 | 433 | 433 | 427 | 427 | 6,800 | 427 |
| 2015-09-28 | 439 | 440 | 430 | 436 | 6,200 | 436 |
| 2015-09-25 | 440 | 445 | 430 | 435 | 9,700 | 435 |
| 2015-09-24 | 428 | 433 | 425 | 433 | 29,300 | 433 |
| 2015-09-18 | 443 | 446 | 436 | 445 | 3,400 | 445 |
| 2015-09-17 | 447 | 453 | 435 | 450 | 5,000 | 450 |
| 2015-09-16 | 450 | 450 | 430 | 445 | 2,600 | 445 |
| 2015-09-15 | 466 | 466 | 450 | 450 | 11,900 | 450 |
| 2015-09-14 | 454 | 455 | 442 | 450 | 8,800 | 450 |
| 2015-09-11 | 449 | 453 | 447 | 450 | 4,000 | 450 |
| 2015-09-10 | 437 | 443 | 437 | 442 | 5,000 | 442 |
| 2015-09-09 | 433 | 448 | 433 | 446 | 13,700 | 446 |
| 2015-09-08 | 434 | 438 | 433 | 438 | 1,200 | 438 |
| 2015-09-07 | 441 | 441 | 435 | 438 | 4,800 | 438 |
| 2015-09-04 | 447 | 454 | 440 | 440 | 5,600 | 440 |
| 2015-09-03 | 451 | 459 | 447 | 447 | 2,300 | 447 |
| 2015-09-02 | 441 | 454 | 440 | 449 | 2,700 | 449 |
| 2015-09-01 | 462 | 462 | 449 | 449 | 6,500 | 449 |
| 2015-08-31 | 459 | 462 | 459 | 462 | 3,100 | 462 |
| 2015-08-28 | 463 | 463 | 445 | 459 | 6,500 | 459 |
| 2015-08-27 | 445 | 454 | 445 | 447 | 6,600 | 447 |
| 2015-08-26 | 445 | 454 | 436 | 443 | 6,500 | 443 |
| 2015-08-25 | 445 | 454 | 412 | 429 | 19,000 | 429 |
| 2015-08-24 | 487 | 487 | 464 | 464 | 37,600 | 464 |
| 2015-08-21 | 490 | 497 | 489 | 494 | 8,800 | 494 |
| 2015-08-20 | 501 | 504 | 497 | 497 | 14,900 | 497 |
| 2015-08-19 | 502 | 509 | 501 | 501 | 3,100 | 501 |
| 2015-08-18 | 506 | 508 | 501 | 508 | 7,900 | 508 |
| 2015-08-17 | 514 | 514 | 506 | 506 | 21,300 | 506 |
| 2015-08-14 | 508 | 509 | 494 | 506 | 19,800 | 506 |
| 2015-08-13 | 495 | 503 | 493 | 503 | 15,900 | 503 |
| 2015-08-12 | 498 | 501 | 495 | 495 | 15,200 | 495 |
| 2015-08-11 | 500 | 505 | 497 | 498 | 42,600 | 498 |
| 2015-08-10 | 502 | 510 | 500 | 500 | 25,200 | 500 |
| 2015-08-07 | 506 | 512 | 504 | 505 | 9,900 | 505 |
| 2015-08-06 | 512 | 512 | 508 | 508 | 9,600 | 508 |
| 2015-08-05 | 507 | 511 | 505 | 508 | 23,000 | 508 |
| 2015-08-04 | 511 | 514 | 506 | 509 | 8,700 | 509 |
| 2015-08-03 | 514 | 514 | 507 | 510 | 7,100 | 510 |
| 2015-07-31 | 510 | 514 | 506 | 514 | 7,200 | 514 |
| 2015-07-30 | 511 | 515 | 504 | 510 | 13,900 | 510 |
| 2015-07-29 | 528 | 530 | 507 | 510 | 21,200 | 510 |
| 2015-07-28 | 536 | 550 | 512 | 520 | 53,300 | 520 |
| 2015-07-27 | 520 | 542 | 518 | 536 | 26,500 | 536 |
| 2015-07-24 | 530 | 530 | 521 | 523 | 14,700 | 523 |
| 2015-07-23 | 528 | 530 | 522 | 527 | 12,000 | 527 |
| 2015-07-22 | 536 | 538 | 523 | 524 | 5,000 | 524 |
| 2015-07-21 | 536 | 536 | 528 | 530 | 3,300 | 530 |
| 2015-07-17 | 525 | 537 | 525 | 534 | 7,400 | 534 |
| 2015-07-16 | 540 | 541 | 530 | 532 | 9,500 | 532 |
| 2015-07-15 | 552 | 557 | 541 | 550 | 47,800 | 550 |
| 2015-07-14 | 530 | 548 | 526 | 542 | 44,100 | 542 |
| 2015-07-13 | 514 | 524 | 514 | 524 | 18,100 | 524 |
| 2015-07-10 | 516 | 516 | 507 | 510 | 9,500 | 510 |
| 2015-07-09 | 494 | 520 | 484 | 520 | 37,300 | 520 |
| 2015-07-08 | 519 | 519 | 503 | 504 | 13,800 | 504 |
| 2015-07-07 | 518 | 522 | 515 | 515 | 7,500 | 515 |
| 2015-07-06 | 520 | 524 | 511 | 517 | 13,200 | 517 |
| 2015-07-03 | 525 | 526 | 496 | 526 | 48,500 | 526 |
| 2015-07-02 | 515 | 524 | 505 | 520 | 35,500 | 520 |
| 2015-07-01 | 500 | 513 | 500 | 512 | 15,700 | 512 |
| 2015-06-30 | 493 | 504 | 493 | 500 | 10,100 | 500 |
| 2015-06-29 | 500 | 506 | 497 | 500 | 13,900 | 500 |
| 2015-06-26 | 515 | 515 | 503 | 508 | 5,700 | 508 |
| 2015-06-25 | 514 | 514 | 508 | 508 | 4,300 | 508 |
| 2015-06-24 | 510 | 511 | 504 | 510 | 16,600 | 510 |
| 2015-06-23 | 512 | 515 | 491 | 509 | 16,300 | 509 |
| 2015-06-22 | 510 | 511 | 488 | 509 | 22,700 | 509 |
| 2015-06-19 | 506 | 511 | 506 | 507 | 6,700 | 507 |
| 2015-06-18 | 510 | 510 | 505 | 506 | 4,700 | 506 |
| 2015-06-17 | 510 | 511 | 506 | 506 | 11,400 | 506 |
| 2015-06-16 | 514 | 515 | 506 | 511 | 21,300 | 511 |
| 2015-06-15 | 523 | 523 | 509 | 514 | 16,200 | 514 |
| 2015-06-12 | 508 | 514 | 506 | 513 | 27,600 | 513 |
| 2015-06-11 | 503 | 507 | 501 | 506 | 3,300 | 506 |
| 2015-06-10 | 504 | 504 | 500 | 500 | 10,600 | 500 |
| 2015-06-09 | 505 | 506 | 502 | 502 | 18,600 | 502 |
| 2015-06-08 | 503 | 513 | 503 | 507 | 25,000 | 507 |
| 2015-06-05 | 500 | 504 | 500 | 501 | 9,400 | 501 |
| 2015-06-04 | 504 | 507 | 499 | 501 | 27,300 | 501 |
| 2015-06-03 | 500 | 503 | 498 | 503 | 22,100 | 503 |
| 2015-06-02 | 502 | 503 | 497 | 500 | 22,600 | 500 |
| 2015-06-01 | 499 | 506 | 499 | 503 | 11,400 | 503 |
| 2015-05-29 | 499 | 503 | 495 | 503 | 18,500 | 503 |
| 2015-05-28 | 502 | 504 | 495 | 499 | 18,200 | 499 |
| 2015-05-27 | 506 | 506 | 499 | 501 | 12,200 | 501 |
| 2015-05-26 | 505 | 506 | 500 | 506 | 14,900 | 506 |
| 2015-05-25 | 507 | 509 | 500 | 506 | 26,700 | 506 |
| 2015-05-22 | 505 | 509 | 498 | 503 | 25,500 | 503 |
| 2015-05-21 | 505 | 508 | 499 | 507 | 32,000 | 507 |
| 2015-05-20 | 503 | 507 | 500 | 506 | 7,700 | 506 |
| 2015-05-19 | 503 | 510 | 500 | 500 | 20,600 | 500 |
| 2015-05-18 | 505 | 520 | 500 | 507 | 17,400 | 507 |
| 2015-05-15 | 512 | 514 | 499 | 499 | 26,900 | 499 |
| 2015-05-14 | 509 | 512 | 500 | 512 | 23,000 | 512 |
| 2015-05-13 | 501 | 506 | 500 | 506 | 14,300 | 506 |
| 2015-05-12 | 501 | 509 | 501 | 504 | 13,200 | 504 |
| 2015-05-11 | 488 | 497 | 485 | 495 | 25,600 | 495 |
| 2015-05-08 | 500 | 516 | 481 | 489 | 60,500 | 489 |
| 2015-05-07 | 530 | 532 | 496 | 503 | 57,100 | 503 |
| 2015-05-01 | 535 | 549 | 535 | 540 | 35,400 | 540 |
| 2015-04-30 | 591 | 615 | 541 | 545 | 163,600 | 545 |
| 2015-04-28 | 575 | 590 | 575 | 590 | 45,100 | 590 |
| 2015-04-27 | 581 | 581 | 577 | 578 | 11,100 | 578 |
| 2015-04-24 | 578 | 579 | 574 | 578 | 20,000 | 578 |
| 2015-04-23 | 578 | 579 | 574 | 574 | 10,300 | 574 |
| 2015-04-22 | 578 | 579 | 573 | 579 | 13,100 | 579 |
| 2015-04-21 | 575 | 583 | 571 | 576 | 14,400 | 576 |
| 2015-04-20 | 571 | 583 | 570 | 578 | 26,400 | 578 |
| 2015-04-17 | 575 | 583 | 571 | 574 | 18,200 | 574 |
| 2015-04-16 | 590 | 595 | 578 | 578 | 36,300 | 578 |
| 2015-04-15 | 573 | 588 | 570 | 584 | 40,900 | 584 |
| 2015-04-14 | 561 | 580 | 561 | 579 | 80,000 | 579 |
| 2015-04-13 | 546 | 582 | 546 | 581 | 84,000 | 581 |
| 2015-04-10 | 544 | 545 | 539 | 541 | 6,100 | 541 |
| 2015-04-09 | 532 | 545 | 532 | 541 | 12,900 | 541 |
| 2015-04-08 | 536 | 539 | 530 | 532 | 22,900 | 532 |
| 2015-04-07 | 535 | 536 | 531 | 536 | 10,200 | 536 |
| 2015-04-06 | 536 | 540 | 526 | 532 | 17,200 | 532 |
| 2015-04-03 | 547 | 547 | 537 | 541 | 7,600 | 541 |
| 2015-04-02 | 535 | 548 | 535 | 545 | 13,600 | 545 |
| 2015-04-01 | 541 | 541 | 526 | 532 | 16,000 | 532 |
| 2015-03-31 | 554 | 557 | 541 | 542 | 8,900 | 542 |
| 2015-03-30 | 559 | 565 | 545 | 548 | 22,500 | 548 |
| 2015-03-27 | 533 | 544 | 529 | 542 | 16,000 | 542 |
| 2015-03-26 | 540 | 543 | 530 | 535 | 11,300 | 535 |
| 2015-03-25 | 551 | 552 | 545 | 545 | 16,900 | 545 |
| 2015-03-24 | 555 | 555 | 546 | 549 | 8,500 | 549 |
| 2015-03-23 | 555 | 556 | 546 | 550 | 16,700 | 550 |
| 2015-03-20 | 540 | 547 | 539 | 546 | 16,300 | 546 |
| 2015-03-19 | 543 | 549 | 542 | 542 | 19,700 | 542 |
| 2015-03-18 | 556 | 556 | 533 | 543 | 55,600 | 543 |
| 2015-03-17 | 574 | 576 | 560 | 562 | 20,000 | 562 |
| 2015-03-16 | 548 | 580 | 547 | 576 | 48,700 | 576 |
| 2015-03-13 | 540 | 546 | 533 | 543 | 31,400 | 543 |
| 2015-03-12 | 529 | 536 | 525 | 535 | 30,800 | 535 |
| 2015-03-11 | 526 | 536 | 526 | 529 | 17,900 | 529 |
| 2015-03-10 | 536 | 540 | 527 | 530 | 37,300 | 530 |
| 2015-03-09 | 541 | 546 | 533 | 533 | 22,400 | 533 |
| 2015-03-06 | 568 | 568 | 551 | 551 | 20,600 | 551 |
| 2015-03-05 | 535 | 561 | 534 | 553 | 45,800 | 553 |
| 2015-03-04 | 555 | 555 | 535 | 541 | 55,800 | 541 |
| 2015-03-03 | 570 | 578 | 555 | 561 | 55,300 | 561 |
| 2015-03-02 | 572 | 581 | 571 | 580 | 36,100 | 580 |
| 2015-02-27 | 583 | 584 | 570 | 578 | 48,500 | 578 |
| 2015-02-26 | 601 | 604 | 580 | 582 | 66,900 | 582 |
| 2015-02-25 | 610 | 620 | 610 | 611 | 36,100 | 611 |
| 2015-02-24 | 610 | 626 | 604 | 617 | 28,600 | 617 |
| 2015-02-23 | 621 | 632 | 614 | 620 | 39,600 | 620 |
| 2015-02-20 | 601 | 638 | 601 | 625 | 64,600 | 625 |
| 2015-02-19 | 615 | 632 | 601 | 618 | 72,300 | 618 |
| 2015-02-18 | 640 | 670 | 640 | 645 | 93,600 | 645 |
| 2015-02-17 | 619 | 670 | 613 | 646 | 166,700 | 646 |
| 2015-02-16 | 615 | 634 | 587 | 622 | 114,400 | 622 |
| 2015-02-13 | 557 | 649 | 557 | 645 | 265,000 | 645 |
| 2015-02-12 | 540 | 563 | 535 | 555 | 75,700 | 555 |
| 2015-02-10 | 537 | 540 | 527 | 534 | 34,000 | 534 |
| 2015-02-09 | 530 | 549 | 527 | 546 | 43,800 | 546 |
| 2015-02-06 | 525 | 551 | 518 | 539 | 135,500 | 539 |
| 2015-02-05 | 521 | 532 | 512 | 525 | 65,000 | 525 |
| 2015-02-04 | 542 | 542 | 522 | 530 | 57,600 | 530 |
| 2015-02-03 | 554 | 556 | 530 | 544 | 116,300 | 544 |
| 2015-02-02 | 580 | 599 | 558 | 558 | 270,000 | 558 |
| 2015-01-30 | 628 | 628 | 531 | 550 | 964,900 | 550 |
| 2015-01-29 | 528 | 528 | 528 | 528 | 41,800 | 528 |
| 2015-01-28 | 442 | 468 | 440 | 448 | 115,300 | 448 |
| 2015-01-27 | 440 | 442 | 432 | 438 | 21,100 | 438 |
| 2015-01-26 | 422 | 435 | 420 | 434 | 64,000 | 434 |
| 2015-01-23 | 425 | 426 | 420 | 422 | 19,700 | 422 |
| 2015-01-22 | 418 | 426 | 418 | 422 | 9,700 | 422 |
| 2015-01-21 | 427 | 428 | 419 | 424 | 21,900 | 424 |
| 2015-01-20 | 412 | 428 | 412 | 422 | 53,100 | 422 |
| 2015-01-19 | 409 | 412 | 405 | 410 | 20,800 | 410 |
| 2015-01-16 | 408 | 409 | 405 | 406 | 20,600 | 406 |
| 2015-01-15 | 415 | 415 | 411 | 414 | 19,200 | 414 |
| 2015-01-14 | 408 | 413 | 405 | 412 | 70,300 | 412 |
| 2015-01-13 | 410 | 411 | 404 | 406 | 20,200 | 406 |
| 2015-01-09 | 413 | 413 | 409 | 409 | 4,900 | 409 |
| 2015-01-08 | 409 | 413 | 406 | 413 | 16,200 | 413 |
| 2015-01-07 | 408 | 409 | 404 | 408 | 10,300 | 408 |
| 2015-01-06 | 408 | 410 | 404 | 409 | 9,500 | 409 |
| 2015-01-05 | 413 | 415 | 411 | 412 | 4,400 | 412 |
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
