4987 (株)寺岡製作所 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 857 | 863 | 850 | 850 | 18,400 | 850 |
2017-12-28 | 856 | 874 | 855 | 857 | 43,500 | 857 |
2017-12-27 | 872 | 885 | 853 | 864 | 30,500 | 864 |
2017-12-26 | 883 | 899 | 862 | 881 | 20,600 | 881 |
2017-12-25 | 890 | 899 | 882 | 890 | 12,400 | 890 |
2017-12-22 | 902 | 902 | 879 | 879 | 13,700 | 879 |
2017-12-21 | 900 | 918 | 899 | 900 | 13,800 | 900 |
2017-12-20 | 920 | 929 | 903 | 909 | 27,500 | 909 |
2017-12-19 | 890 | 916 | 885 | 916 | 36,000 | 916 |
2017-12-18 | 875 | 890 | 869 | 888 | 22,800 | 888 |
2017-12-15 | 888 | 904 | 860 | 867 | 59,600 | 867 |
2017-12-14 | 884 | 904 | 882 | 901 | 28,100 | 901 |
2017-12-13 | 889 | 912 | 875 | 884 | 59,100 | 884 |
2017-12-12 | 859 | 880 | 844 | 874 | 39,400 | 874 |
2017-12-11 | 842 | 860 | 842 | 860 | 30,100 | 860 |
2017-12-08 | 840 | 840 | 830 | 840 | 23,500 | 840 |
2017-12-07 | 829 | 838 | 825 | 836 | 25,500 | 836 |
2017-12-06 | 834 | 834 | 821 | 832 | 30,100 | 832 |
2017-12-05 | 825 | 839 | 821 | 832 | 23,000 | 832 |
2017-12-04 | 820 | 839 | 820 | 831 | 30,400 | 831 |
2017-12-01 | 826 | 828 | 811 | 828 | 19,500 | 828 |
2017-11-30 | 826 | 829 | 815 | 826 | 17,700 | 826 |
2017-11-29 | 815 | 827 | 811 | 815 | 40,900 | 815 |
2017-11-28 | 848 | 848 | 802 | 805 | 37,500 | 805 |
2017-11-27 | 846 | 865 | 845 | 852 | 41,400 | 852 |
2017-11-24 | 834 | 850 | 822 | 850 | 35,100 | 850 |
2017-11-22 | 830 | 845 | 801 | 838 | 79,900 | 838 |
2017-11-21 | 800 | 830 | 800 | 830 | 77,300 | 830 |
2017-11-20 | 764 | 808 | 764 | 799 | 76,700 | 799 |
2017-11-17 | 780 | 786 | 772 | 773 | 25,800 | 773 |
2017-11-16 | 780 | 792 | 777 | 780 | 29,100 | 780 |
2017-11-15 | 795 | 800 | 776 | 785 | 55,000 | 785 |
2017-11-13 | 772 | 810 | 772 | 798 | 68,500 | 798 |
2017-11-10 | 774 | 788 | 772 | 772 | 55,500 | 772 |
2017-11-09 | 805 | 819 | 787 | 789 | 92,800 | 789 |
2017-11-08 | 800 | 805 | 795 | 800 | 65,600 | 800 |
2017-11-07 | 791 | 807 | 790 | 795 | 69,100 | 795 |
2017-11-06 | 779 | 813 | 779 | 805 | 165,100 | 805 |
2017-11-02 | 805 | 807 | 770 | 773 | 144,900 | 773 |
2017-11-01 | 796 | 808 | 770 | 804 | 102,100 | 804 |
2017-10-31 | 810 | 830 | 792 | 805 | 251,600 | 805 |
2017-10-30 | 750 | 772 | 750 | 769 | 77,200 | 769 |
2017-10-27 | 720 | 749 | 720 | 735 | 41,800 | 735 |
2017-10-26 | 710 | 729 | 706 | 720 | 85,000 | 720 |
2017-10-25 | 779 | 781 | 702 | 702 | 249,600 | 702 |
2017-10-24 | 790 | 810 | 784 | 794 | 68,000 | 794 |
2017-10-23 | 803 | 815 | 785 | 785 | 103,700 | 785 |
2017-10-20 | 791 | 828 | 777 | 817 | 120,700 | 817 |
2017-10-19 | 784 | 805 | 744 | 791 | 128,500 | 791 |
2017-10-18 | 770 | 800 | 768 | 771 | 145,100 | 771 |
2017-10-17 | 728 | 777 | 728 | 768 | 146,000 | 768 |
2017-10-16 | 745 | 746 | 720 | 721 | 104,600 | 721 |
2017-10-13 | 731 | 756 | 719 | 750 | 93,500 | 750 |
2017-10-12 | 700 | 750 | 694 | 746 | 215,200 | 746 |
2017-10-11 | 696 | 708 | 682 | 684 | 66,600 | 684 |
2017-10-10 | 651 | 709 | 645 | 709 | 190,300 | 709 |
2017-10-06 | 645 | 693 | 645 | 670 | 178,900 | 670 |
2017-10-05 | 625 | 645 | 625 | 642 | 28,800 | 642 |
2017-10-04 | 625 | 648 | 609 | 625 | 70,200 | 625 |
2017-10-03 | 635 | 642 | 620 | 620 | 66,300 | 620 |
2017-10-02 | 602 | 641 | 602 | 625 | 131,400 | 625 |
2017-09-29 | 630 | 631 | 593 | 602 | 116,300 | 602 |
2017-09-28 | 613 | 630 | 610 | 620 | 103,500 | 620 |
2017-09-27 | 626 | 642 | 607 | 611 | 105,600 | 611 |
2017-09-26 | 630 | 660 | 626 | 650 | 155,400 | 650 |
2017-09-25 | 598 | 635 | 590 | 620 | 169,900 | 620 |
2017-09-22 | 582 | 594 | 578 | 593 | 124,300 | 593 |
2017-09-21 | 580 | 585 | 575 | 581 | 338,500 | 581 |
2017-09-20 | 555 | 589 | 555 | 580 | 191,300 | 580 |
2017-09-19 | 538 | 556 | 531 | 545 | 197,300 | 545 |
2017-09-15 | 498 | 544 | 498 | 528 | 294,700 | 528 |
2017-09-14 | 475 | 487 | 458 | 474 | 67,500 | 474 |
2017-09-13 | 457 | 463 | 457 | 463 | 13,800 | 463 |
2017-09-12 | 455 | 458 | 455 | 458 | 8,800 | 458 |
2017-09-11 | 455 | 455 | 450 | 453 | 10,700 | 453 |
2017-09-08 | 444 | 452 | 442 | 449 | 23,000 | 449 |
2017-09-07 | 441 | 446 | 439 | 444 | 18,900 | 444 |
2017-09-06 | 438 | 447 | 435 | 441 | 26,300 | 441 |
2017-09-05 | 446 | 452 | 442 | 443 | 17,400 | 443 |
2017-09-04 | 449 | 450 | 446 | 448 | 6,700 | 448 |
2017-09-01 | 454 | 454 | 448 | 451 | 17,500 | 451 |
2017-08-31 | 455 | 456 | 445 | 454 | 34,600 | 454 |
2017-08-30 | 451 | 456 | 445 | 455 | 39,800 | 455 |
2017-08-29 | 451 | 451 | 445 | 451 | 26,300 | 451 |
2017-08-28 | 458 | 458 | 452 | 452 | 5,200 | 452 |
2017-08-25 | 455 | 455 | 449 | 455 | 10,700 | 455 |
2017-08-24 | 452 | 454 | 450 | 453 | 17,700 | 453 |
2017-08-23 | 461 | 461 | 451 | 451 | 10,700 | 451 |
2017-08-22 | 464 | 466 | 458 | 461 | 11,800 | 461 |
2017-08-21 | 465 | 471 | 457 | 471 | 32,200 | 471 |
2017-08-18 | 467 | 474 | 464 | 467 | 24,800 | 467 |
2017-08-17 | 460 | 468 | 452 | 463 | 31,500 | 463 |
2017-08-16 | 469 | 469 | 454 | 460 | 30,300 | 460 |
2017-08-15 | 471 | 472 | 459 | 469 | 47,200 | 469 |
2017-08-14 | 468 | 470 | 463 | 470 | 36,600 | 470 |
2017-08-10 | 480 | 484 | 473 | 476 | 58,500 | 476 |
2017-08-09 | 465 | 484 | 460 | 480 | 170,800 | 480 |
2017-08-08 | 451 | 463 | 451 | 460 | 87,800 | 460 |
2017-08-07 | 446 | 450 | 443 | 449 | 18,700 | 449 |
2017-08-04 | 445 | 452 | 441 | 446 | 65,400 | 446 |
2017-08-03 | 450 | 450 | 432 | 437 | 36,000 | 437 |
2017-08-02 | 440 | 450 | 440 | 450 | 39,600 | 450 |
2017-08-01 | 444 | 444 | 431 | 436 | 40,500 | 436 |
2017-07-31 | 443 | 444 | 432 | 441 | 66,000 | 441 |
2017-07-28 | 445 | 469 | 440 | 440 | 287,200 | 440 |
2017-07-27 | 420 | 429 | 420 | 429 | 46,500 | 429 |
2017-07-26 | 419 | 419 | 416 | 419 | 7,600 | 419 |
2017-07-25 | 418 | 419 | 417 | 419 | 23,600 | 419 |
2017-07-24 | 416 | 417 | 413 | 414 | 18,100 | 414 |
2017-07-21 | 414 | 416 | 413 | 416 | 5,800 | 416 |
2017-07-20 | 415 | 415 | 411 | 412 | 4,400 | 412 |
2017-07-19 | 414 | 414 | 411 | 411 | 13,000 | 411 |
2017-07-18 | 417 | 417 | 409 | 411 | 76,900 | 411 |
2017-07-14 | 406 | 413 | 406 | 412 | 37,000 | 412 |
2017-07-13 | 407 | 409 | 405 | 407 | 15,200 | 407 |
2017-07-12 | 406 | 409 | 405 | 407 | 12,500 | 407 |
2017-07-11 | 408 | 408 | 404 | 408 | 30,300 | 408 |
2017-07-10 | 407 | 408 | 405 | 408 | 9,300 | 408 |
2017-07-07 | 408 | 408 | 401 | 405 | 72,100 | 405 |
2017-07-06 | 408 | 410 | 407 | 410 | 17,300 | 410 |
2017-07-05 | 406 | 409 | 406 | 408 | 7,700 | 408 |
2017-07-04 | 409 | 413 | 405 | 405 | 34,700 | 405 |
2017-07-03 | 407 | 411 | 405 | 409 | 11,900 | 409 |
2017-06-30 | 406 | 409 | 404 | 406 | 18,200 | 406 |
2017-06-29 | 411 | 411 | 406 | 407 | 9,400 | 407 |
2017-06-28 | 407 | 415 | 406 | 410 | 25,600 | 410 |
2017-06-27 | 402 | 410 | 402 | 410 | 26,800 | 410 |
2017-06-26 | 405 | 406 | 400 | 404 | 11,200 | 404 |
2017-06-23 | 403 | 404 | 400 | 404 | 10,500 | 404 |
2017-06-22 | 402 | 402 | 398 | 402 | 8,900 | 402 |
2017-06-21 | 400 | 402 | 399 | 402 | 11,800 | 402 |
2017-06-20 | 399 | 401 | 399 | 401 | 10,300 | 401 |
2017-06-19 | 398 | 400 | 396 | 400 | 7,700 | 400 |
2017-06-16 | 395 | 400 | 395 | 400 | 17,500 | 400 |
2017-06-15 | 399 | 403 | 395 | 396 | 51,200 | 396 |
2017-06-14 | 402 | 404 | 399 | 403 | 29,100 | 403 |
2017-06-13 | 400 | 401 | 397 | 400 | 21,700 | 400 |
2017-06-12 | 401 | 401 | 399 | 400 | 14,400 | 400 |
2017-06-09 | 399 | 399 | 396 | 399 | 7,800 | 399 |
2017-06-08 | 394 | 400 | 393 | 399 | 32,600 | 399 |
2017-06-07 | 395 | 395 | 393 | 394 | 7,700 | 394 |
2017-06-06 | 395 | 397 | 392 | 395 | 24,100 | 395 |
2017-06-05 | 394 | 396 | 393 | 393 | 19,100 | 393 |
2017-06-02 | 392 | 394 | 390 | 393 | 29,400 | 393 |
2017-06-01 | 392 | 394 | 391 | 392 | 7,600 | 392 |
2017-05-31 | 394 | 395 | 392 | 392 | 16,200 | 392 |
2017-05-30 | 395 | 395 | 391 | 395 | 59,800 | 395 |
2017-05-29 | 395 | 399 | 393 | 395 | 28,200 | 395 |
2017-05-26 | 404 | 404 | 395 | 398 | 26,500 | 398 |
2017-05-25 | 405 | 405 | 401 | 403 | 8,200 | 403 |
2017-05-24 | 399 | 402 | 397 | 399 | 10,000 | 399 |
2017-05-23 | 399 | 410 | 395 | 399 | 27,700 | 399 |
2017-05-22 | 399 | 401 | 398 | 399 | 6,800 | 399 |
2017-05-19 | 398 | 398 | 395 | 398 | 6,400 | 398 |
2017-05-18 | 397 | 397 | 390 | 394 | 9,700 | 394 |
2017-05-17 | 398 | 398 | 397 | 398 | 4,300 | 398 |
2017-05-16 | 403 | 405 | 397 | 398 | 21,400 | 398 |
2017-05-15 | 396 | 402 | 393 | 400 | 28,000 | 400 |
2017-05-12 | 400 | 400 | 398 | 400 | 16,100 | 400 |
2017-05-11 | 399 | 403 | 398 | 399 | 4,100 | 399 |
2017-05-10 | 398 | 403 | 398 | 400 | 21,900 | 400 |
2017-05-09 | 405 | 406 | 397 | 398 | 20,200 | 398 |
2017-05-08 | 399 | 404 | 396 | 404 | 45,300 | 404 |
2017-05-02 | 395 | 400 | 389 | 390 | 41,100 | 390 |
2017-05-01 | 390 | 391 | 385 | 388 | 22,200 | 388 |
2017-04-28 | 407 | 413 | 389 | 390 | 77,100 | 390 |
2017-04-27 | 403 | 406 | 403 | 404 | 5,400 | 404 |
2017-04-26 | 405 | 409 | 402 | 407 | 15,400 | 407 |
2017-04-25 | 405 | 405 | 398 | 402 | 8,800 | 402 |
2017-04-24 | 396 | 400 | 395 | 399 | 19,200 | 399 |
2017-04-21 | 397 | 400 | 393 | 396 | 12,300 | 396 |
2017-04-20 | 399 | 402 | 395 | 396 | 10,800 | 396 |
2017-04-19 | 395 | 398 | 395 | 397 | 5,400 | 397 |
2017-04-18 | 399 | 401 | 393 | 394 | 28,300 | 394 |
2017-04-17 | 397 | 397 | 393 | 395 | 17,100 | 395 |
2017-04-14 | 397 | 397 | 390 | 394 | 20,900 | 394 |
2017-04-13 | 398 | 399 | 391 | 392 | 22,900 | 392 |
2017-04-12 | 394 | 394 | 390 | 392 | 17,200 | 392 |
2017-04-11 | 393 | 395 | 393 | 395 | 7,400 | 395 |
2017-04-10 | 397 | 397 | 387 | 394 | 28,200 | 394 |
2017-04-07 | 391 | 395 | 390 | 393 | 8,600 | 393 |
2017-04-06 | 398 | 398 | 389 | 393 | 38,400 | 393 |
2017-04-05 | 400 | 402 | 397 | 397 | 24,800 | 397 |
2017-04-04 | 406 | 406 | 401 | 402 | 15,700 | 402 |
2017-04-03 | 404 | 409 | 402 | 405 | 34,100 | 405 |
2017-03-31 | 408 | 409 | 406 | 408 | 11,000 | 408 |
2017-03-30 | 415 | 419 | 404 | 407 | 35,500 | 407 |
2017-03-29 | 417 | 431 | 417 | 418 | 19,900 | 418 |
2017-03-28 | 420 | 426 | 420 | 421 | 19,600 | 421 |
2017-03-27 | 416 | 422 | 416 | 422 | 16,600 | 422 |
2017-03-24 | 415 | 423 | 414 | 417 | 34,300 | 417 |
2017-03-23 | 415 | 417 | 410 | 415 | 25,500 | 415 |
2017-03-22 | 410 | 420 | 410 | 418 | 35,700 | 418 |
2017-03-21 | 415 | 426 | 412 | 418 | 19,600 | 418 |
2017-03-17 | 411 | 416 | 409 | 412 | 22,700 | 412 |
2017-03-16 | 413 | 421 | 413 | 413 | 20,500 | 413 |
2017-03-15 | 423 | 423 | 415 | 415 | 51,700 | 415 |
2017-03-14 | 434 | 434 | 418 | 428 | 42,400 | 428 |
2017-03-13 | 434 | 439 | 433 | 434 | 17,700 | 434 |
2017-03-10 | 441 | 446 | 434 | 439 | 17,900 | 439 |
2017-03-09 | 440 | 449 | 432 | 442 | 62,100 | 442 |
2017-03-08 | 418 | 440 | 418 | 430 | 39,400 | 430 |
2017-03-07 | 414 | 425 | 413 | 422 | 37,300 | 422 |
2017-03-06 | 413 | 421 | 413 | 418 | 28,500 | 418 |
2017-03-03 | 410 | 415 | 405 | 413 | 47,800 | 413 |
2017-03-02 | 414 | 420 | 413 | 414 | 21,600 | 414 |
2017-03-01 | 413 | 416 | 413 | 414 | 5,400 | 414 |
2017-02-28 | 412 | 415 | 409 | 413 | 12,800 | 413 |
2017-02-27 | 413 | 415 | 412 | 415 | 28,300 | 415 |
2017-02-24 | 419 | 423 | 418 | 420 | 15,200 | 420 |
2017-02-23 | 419 | 421 | 419 | 419 | 16,700 | 419 |
2017-02-22 | 422 | 422 | 418 | 419 | 21,300 | 419 |
2017-02-21 | 423 | 425 | 418 | 422 | 33,800 | 422 |
2017-02-20 | 415 | 427 | 415 | 423 | 83,900 | 423 |
2017-02-17 | 400 | 412 | 400 | 407 | 31,400 | 407 |
2017-02-16 | 400 | 401 | 399 | 399 | 10,000 | 399 |
2017-02-15 | 402 | 402 | 398 | 399 | 19,800 | 399 |
2017-02-14 | 400 | 401 | 397 | 398 | 21,300 | 398 |
2017-02-13 | 400 | 400 | 398 | 399 | 17,800 | 399 |
2017-02-10 | 398 | 403 | 396 | 398 | 33,200 | 398 |
2017-02-09 | 400 | 402 | 396 | 396 | 12,700 | 396 |
2017-02-08 | 395 | 402 | 390 | 395 | 31,000 | 395 |
2017-02-07 | 399 | 404 | 395 | 395 | 23,300 | 395 |
2017-02-06 | 399 | 407 | 393 | 399 | 62,100 | 399 |
2017-02-03 | 388 | 389 | 386 | 386 | 24,400 | 386 |
2017-02-02 | 386 | 388 | 386 | 386 | 5,700 | 386 |
2017-02-01 | 386 | 388 | 386 | 386 | 20,800 | 386 |
2017-01-31 | 386 | 392 | 385 | 387 | 31,900 | 387 |
2017-01-30 | 382 | 390 | 382 | 387 | 37,800 | 387 |
2017-01-27 | 381 | 385 | 381 | 382 | 22,800 | 382 |
2017-01-26 | 379 | 383 | 379 | 380 | 18,500 | 380 |
2017-01-25 | 380 | 382 | 375 | 377 | 64,500 | 377 |
2017-01-24 | 380 | 381 | 375 | 379 | 25,800 | 379 |
2017-01-23 | 385 | 385 | 379 | 382 | 27,400 | 382 |
2017-01-20 | 385 | 389 | 384 | 386 | 18,200 | 386 |
2017-01-19 | 383 | 388 | 382 | 385 | 36,900 | 385 |
2017-01-18 | 383 | 386 | 382 | 386 | 14,600 | 386 |
2017-01-17 | 384 | 389 | 383 | 384 | 23,600 | 384 |
2017-01-16 | 384 | 392 | 384 | 386 | 48,500 | 386 |
2017-01-13 | 385 | 386 | 383 | 386 | 23,600 | 386 |
2017-01-12 | 385 | 386 | 383 | 384 | 26,000 | 384 |
2017-01-11 | 381 | 385 | 380 | 383 | 15,900 | 383 |
2017-01-10 | 383 | 385 | 380 | 382 | 11,600 | 382 |
2017-01-06 | 381 | 383 | 380 | 383 | 7,400 | 383 |
2017-01-05 | 384 | 384 | 374 | 383 | 20,300 | 383 |
2017-01-04 | 377 | 384 | 377 | 384 | 35,500 | 384 |
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