4987 (株)寺岡製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	375	378	375	378	37,600	378
2016-12-29	375	376	375	375	10,500	375
2016-12-28	374	377	374	375	13,700	375
2016-12-27	372	379	372	377	28,400	377
2016-12-26	375	377	373	375	14,800	375
2016-12-22	384	384	375	377	23,500	377
2016-12-21	379	383	376	378	31,600	378
2016-12-20	383	384	380	381	24,800	381
2016-12-19	385	386	382	384	28,500	384
2016-12-16	386	387	382	386	37,000	386
2016-12-15	381	389	381	386	114,600	386
2016-12-14	381	383	379	383	38,500	383
2016-12-13	381	381	379	380	25,400	380
2016-12-12	384	385	380	381	23,900	381
2016-12-09	378	380	377	380	29,400	380
2016-12-08	375	380	375	378	38,100	378
2016-12-07	373	375	369	373	50,200	373
2016-12-06	370	373	367	370	32,300	370
2016-12-05	365	371	364	370	18,200	370
2016-12-02	366	374	365	369	17,000	369
2016-12-01	369	371	365	366	27,700	366
2016-11-30	362	373	362	369	35,300	369
2016-11-29	357	362	355	361	20,500	361
2016-11-28	358	358	355	356	15,200	356
2016-11-25	357	360	355	356	30,600	356
2016-11-24	354	357	353	355	12,600	355
2016-11-22	352	356	351	353	13,300	353
2016-11-21	352	353	345	352	23,200	352
2016-11-18	352	355	351	352	17,600	352
2016-11-17	352	352	347	352	12,600	352
2016-11-16	350	357	350	352	18,400	352
2016-11-15	350	353	346	350	31,600	350
2016-11-14	349	351	347	350	19,300	350
2016-11-11	347	347	346	346	7,200	346
2016-11-10	348	349	340	347	16,800	347
2016-11-09	345	345	335	335	53,200	335
2016-11-08	345	349	344	345	21,200	345
2016-11-07	346	347	344	345	13,900	345
2016-11-04	346	348	343	345	27,700	345
2016-11-02	350	351	346	348	31,100	348
2016-11-01	348	352	347	350	33,400	350
2016-10-31	349	349	345	348	22,000	348
2016-10-28	351	353	349	349	26,700	349
2016-10-27	350	351	349	350	11,000	350
2016-10-26	349	350	348	350	1,700	350
2016-10-25	350	350	347	349	12,500	349
2016-10-24	347	349	347	347	4,000	347
2016-10-21	349	349	343	345	7,200	345
2016-10-20	346	350	346	347	4,900	347
2016-10-19	343	350	343	343	18,200	343
2016-10-17	347	350	347	348	22,700	348
2016-10-13	354	354	348	348	16,800	348
2016-10-12	360	361	350	351	50,800	351
2016-10-11	358	360	358	360	13,600	360
2016-10-07	355	358	353	358	10,500	358
2016-10-06	357	361	354	355	31,700	355
2016-10-05	352	356	350	352	7,800	352
2016-10-04	350	357	350	355	23,800	355
2016-10-03	350	356	349	350	11,300	350
2016-09-30	355	355	350	354	8,000	354
2016-09-29	358	358	342	355	20,600	355
2016-09-28	356	359	354	358	14,300	358
2016-09-27	362	363	357	360	17,600	360
2016-09-26	364	367	361	362	12,400	362
2016-09-23	362	368	351	365	20,500	365
2016-09-21	365	366	357	364	27,500	364
2016-09-20	357	365	355	360	35,000	360
2016-09-16	357	374	349	349	99,300	349
2016-09-15	346	360	343	352	43,900	352
2016-09-14	345	346	342	346	14,700	346
2016-09-13	344	346	343	345	13,500	345
2016-09-12	339	343	339	343	5,600	343
2016-09-09	340	340	338	338	14,100	338
2016-09-08	337	338	337	338	2,900	338
2016-09-07	338	338	337	337	3,700	337
2016-09-06	336	340	336	340	6,700	340
2016-09-05	338	338	335	336	4,600	336
2016-09-02	338	339	335	336	9,700	336
2016-09-01	337	338	336	338	2,900	338
2016-08-31	337	339	334	339	11,100	339
2016-08-30	335	335	331	333	14,300	333
2016-08-29	330	335	330	331	6,500	331
2016-08-26	334	334	328	329	2,600	329
2016-08-25	334	334	327	333	12,300	333
2016-08-24	329	332	327	332	4,700	332
2016-08-23	340	341	329	329	29,600	329
2016-08-22	325	327	325	325	2,700	325
2016-08-19	324	325	322	322	7,200	322
2016-08-18	325	327	323	323	3,500	323
2016-08-17	325	325	325	325	100	325
2016-08-16	326	330	326	326	4,700	326
2016-08-15	335	335	315	330	33,200	330
2016-08-12	328	330	325	330	11,400	330
2016-08-10	326	326	321	322	11,100	322
2016-08-09	320	323	318	321	8,000	321
2016-08-08	328	328	312	316	37,600	316
2016-08-05	324	328	323	324	5,000	324
2016-08-04	330	330	323	324	12,900	324
2016-08-03	330	334	326	327	11,200	327
2016-08-02	332	334	331	331	4,900	331
2016-08-01	336	336	330	332	9,500	332
2016-07-29	338	340	330	335	10,500	335
2016-07-28	332	339	332	338	12,800	338
2016-07-27	346	347	340	347	6,600	347
2016-07-26	349	349	345	346	15,700	346
2016-07-25	348	349	345	347	8,200	347
2016-07-22	344	345	344	344	5,100	344
2016-07-21	343	345	343	345	2,300	345
2016-07-20	344	344	341	343	6,400	343
2016-07-19	342	346	340	344	22,600	344
2016-07-15	338	345	337	342	57,200	342
2016-07-14	340	346	340	346	22,200	346
2016-07-13	339	340	335	338	16,600	338
2016-07-12	333	337	333	335	13,200	335
2016-07-11	326	331	323	329	16,400	329
2016-07-08	322	325	322	325	8,100	325
2016-07-07	325	325	323	324	20,000	324
2016-07-06	321	323	319	323	4,800	323
2016-07-05	321	323	319	322	6,800	322
2016-07-04	321	326	320	325	7,100	325
2016-07-01	315	321	315	321	9,700	321
2016-06-30	318	320	314	314	18,700	314
2016-06-29	315	320	315	316	12,900	316
2016-06-28	315	315	312	313	21,300	313
2016-06-27	319	320	313	316	12,500	316
2016-06-24	330	330	311	319	26,100	319
2016-06-23	329	331	326	330	2,800	330
2016-06-22	328	328	324	324	6,100	324
2016-06-21	324	328	324	328	4,800	328
2016-06-20	323	326	323	324	3,700	324
2016-06-17	323	325	318	320	15,300	320
2016-06-16	333	333	316	324	19,900	324
2016-06-15	330	333	329	333	23,100	333
2016-06-14	336	336	330	334	29,200	334
2016-06-13	337	338	334	336	10,600	336
2016-06-10	335	337	333	337	24,100	337
2016-06-09	336	337	331	335	27,300	335
2016-06-08	332	334	332	334	1,600	334
2016-06-07	330	332	329	332	25,200	332
2016-06-06	330	332	330	330	23,900	330
2016-06-03	333	336	333	333	5,300	333
2016-06-02	334	336	331	332	22,700	332
2016-06-01	340	340	335	336	24,100	336
2016-05-31	339	341	337	340	3,700	340
2016-05-30	335	341	330	339	43,000	339
2016-05-27	333	335	332	335	16,800	335
2016-05-26	335	336	334	335	6,100	335
2016-05-25	337	340	331	335	46,300	335
2016-05-24	339	339	335	337	21,900	337
2016-05-23	339	340	335	339	11,800	339
2016-05-20	337	341	335	339	35,800	339
2016-05-19	350	350	333	339	66,400	339
2016-05-18	352	353	350	350	1,100	350
2016-05-17	350	352	349	352	2,700	352
2016-05-16	350	353	350	350	22,400	350
2016-05-13	351	353	349	352	8,200	352
2016-05-12	352	354	349	351	6,600	351
2016-05-11	350	352	348	349	37,100	349
2016-05-10	355	355	351	352	24,900	352
2016-05-09	352	358	351	351	5,900	351
2016-05-06	356	359	351	352	5,200	352
2016-05-02	351	355	350	355	5,800	355
2016-04-28	363	366	355	359	12,200	359
2016-04-27	354	368	345	356	70,500	356
2016-04-26	354	358	354	355	12,300	355
2016-04-25	354	358	353	355	12,400	355
2016-04-22	354	357	352	355	9,200	355
2016-04-21	354	355	350	352	12,300	352
2016-04-20	356	357	351	354	11,700	354
2016-04-19	353	357	352	352	7,100	352
2016-04-18	353	356	349	353	4,900	353
2016-04-15	351	354	349	353	24,700	353
2016-04-14	355	357	350	356	16,000	356
2016-04-13	350	354	350	352	5,600	352
2016-04-12	346	352	346	352	6,300	352
2016-04-11	343	347	336	345	4,200	345
2016-04-08	337	345	330	340	8,700	340
2016-04-07	335	335	328	330	4,400	330
2016-04-06	335	338	333	333	3,000	333
2016-04-05	342	342	336	337	8,800	337
2016-04-04	340	343	339	340	3,500	340
2016-04-01	348	348	340	340	7,900	340
2016-03-31	343	345	340	343	7,100	343
2016-03-30	346	348	344	344	8,300	344
2016-03-29	345	350	345	347	17,200	347
2016-03-28	351	360	349	352	34,900	352
2016-03-25	349	352	346	350	23,500	350
2016-03-24	349	350	345	346	33,000	346
2016-03-23	351	353	347	348	9,500	348
2016-03-22	350	354	346	351	11,600	351
2016-03-18	351	351	348	350	7,300	350
2016-03-17	353	356	350	350	10,300	350
2016-03-16	355	356	352	353	8,000	353
2016-03-15	359	361	354	355	34,400	355
2016-03-14	352	358	348	358	24,600	358
2016-03-11	346	354	344	350	31,600	350
2016-03-10	345	348	343	345	56,700	345
2016-03-09	347	350	344	344	25,900	344
2016-03-08	350	351	346	350	43,700	350
2016-03-07	350	351	347	350	20,600	350
2016-03-04	345	349	342	346	34,900	346
2016-03-03	346	348	344	344	31,800	344
2016-03-02	342	352	342	346	9,200	346
2016-03-01	344	350	340	341	11,000	341
2016-02-29	350	355	350	355	3,000	355
2016-02-26	349	349	346	347	2,700	347
2016-02-25	345	347	345	346	6,200	346
2016-02-24	343	344	338	344	8,300	344
2016-02-23	345	347	344	347	2,700	347
2016-02-22	342	344	342	343	2,500	343
2016-02-19	346	346	339	340	8,700	340
2016-02-18	348	348	339	340	12,900	340
2016-02-17	340	346	339	340	7,000	340
2016-02-16	343	343	333	336	12,600	336
2016-02-15	332	335	323	335	50,000	335
2016-02-12	344	344	310	316	72,100	316
2016-02-10	363	367	342	342	22,200	342
2016-02-09	393	393	355	362	53,700	362
2016-02-08	396	396	392	393	6,800	393
2016-02-05	397	397	386	396	8,000	396
2016-02-04	396	397	396	397	4,300	397
2016-02-03	398	408	395	396	9,200	396
2016-02-02	400	401	396	398	12,900	398
2016-02-01	407	407	399	400	16,600	400
2016-01-29	406	406	390	399	21,800	399
2016-01-28	415	420	414	420	5,000	420
2016-01-27	408	415	408	415	5,500	415
2016-01-26	400	407	398	407	7,300	407
2016-01-25	410	410	400	404	14,200	404
2016-01-22	406	412	405	408	6,200	408
2016-01-21	407	408	402	404	5,400	404
2016-01-20	410	415	403	403	5,100	403
2016-01-19	406	420	401	419	11,600	419
2016-01-18	400	414	393	409	18,300	409
2016-01-15	420	421	413	416	26,000	416
2016-01-14	420	432	417	424	15,100	424
2016-01-13	425	430	423	426	10,700	426
2016-01-12	428	430	409	425	17,800	425
2016-01-08	435	435	420	435	43,700	435
2016-01-07	443	452	435	435	20,100	435
2016-01-06	457	457	447	449	5,700	449
2016-01-05	459	459	447	450	7,800	450
2016-01-04	460	460	448	459	10,600	459

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 [2016年度]

4987 (株)寺岡製作所の時系列データ [2016年度]