4987 (株)寺岡製作所 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 492 | 502 | 491 | 502 | 17,200 | 502 |
2018-12-27 | 515 | 515 | 485 | 494 | 31,400 | 494 |
2018-12-26 | 472 | 483 | 458 | 465 | 35,500 | 465 |
2018-12-25 | 466 | 469 | 445 | 469 | 86,700 | 469 |
2018-12-21 | 515 | 515 | 420 | 484 | 439,900 | 484 |
2018-12-20 | 545 | 545 | 515 | 520 | 43,400 | 520 |
2018-12-19 | 543 | 556 | 530 | 545 | 33,100 | 545 |
2018-12-18 | 543 | 552 | 538 | 542 | 28,700 | 542 |
2018-12-17 | 582 | 582 | 549 | 552 | 75,300 | 552 |
2018-12-14 | 558 | 567 | 550 | 562 | 32,900 | 562 |
2018-12-13 | 550 | 567 | 543 | 565 | 44,800 | 565 |
2018-12-12 | 545 | 550 | 544 | 549 | 10,400 | 549 |
2018-12-11 | 551 | 553 | 540 | 543 | 25,500 | 543 |
2018-12-10 | 555 | 558 | 547 | 551 | 20,200 | 551 |
2018-12-07 | 563 | 564 | 553 | 564 | 27,300 | 564 |
2018-12-06 | 572 | 572 | 545 | 559 | 49,300 | 559 |
2018-12-05 | 571 | 573 | 563 | 572 | 32,900 | 572 |
2018-12-04 | 574 | 590 | 568 | 581 | 77,900 | 581 |
2018-12-03 | 573 | 574 | 566 | 571 | 21,000 | 571 |
2018-11-30 | 568 | 571 | 558 | 565 | 30,100 | 565 |
2018-11-29 | 572 | 577 | 566 | 568 | 31,000 | 568 |
2018-11-28 | 579 | 581 | 569 | 570 | 35,900 | 570 |
2018-11-27 | 571 | 586 | 569 | 576 | 45,400 | 576 |
2018-11-26 | 565 | 575 | 558 | 571 | 26,500 | 571 |
2018-11-22 | 563 | 573 | 556 | 558 | 54,200 | 558 |
2018-11-21 | 555 | 560 | 553 | 558 | 20,900 | 558 |
2018-11-20 | 548 | 570 | 544 | 560 | 59,900 | 560 |
2018-11-19 | 544 | 555 | 541 | 554 | 21,000 | 554 |
2018-11-16 | 551 | 553 | 543 | 544 | 30,600 | 544 |
2018-11-15 | 558 | 558 | 547 | 552 | 36,700 | 552 |
2018-11-14 | 557 | 559 | 550 | 558 | 39,500 | 558 |
2018-11-13 | 553 | 562 | 545 | 554 | 106,900 | 554 |
2018-11-12 | 560 | 565 | 556 | 563 | 46,800 | 563 |
2018-11-09 | 565 | 574 | 556 | 564 | 54,600 | 564 |
2018-11-08 | 571 | 579 | 563 | 566 | 42,300 | 566 |
2018-11-07 | 563 | 569 | 559 | 561 | 34,700 | 561 |
2018-11-06 | 585 | 586 | 553 | 562 | 114,400 | 562 |
2018-11-05 | 561 | 585 | 561 | 579 | 100,900 | 579 |
2018-11-02 | 557 | 570 | 555 | 565 | 107,200 | 565 |
2018-11-01 | 556 | 557 | 547 | 554 | 57,600 | 554 |
2018-10-31 | 553 | 564 | 544 | 551 | 123,500 | 551 |
2018-10-30 | 586 | 586 | 535 | 549 | 197,600 | 549 |
2018-10-29 | 586 | 606 | 520 | 586 | 290,600 | 586 |
2018-10-26 | 639 | 651 | 580 | 582 | 112,000 | 582 |
2018-10-25 | 650 | 657 | 610 | 645 | 158,900 | 645 |
2018-10-24 | 735 | 738 | 675 | 676 | 482,300 | 676 |
2018-10-23 | 769 | 769 | 730 | 735 | 81,400 | 735 |
2018-10-22 | 728 | 765 | 718 | 760 | 167,700 | 760 |
2018-10-19 | 696 | 744 | 686 | 729 | 121,700 | 729 |
2018-10-18 | 705 | 712 | 694 | 704 | 58,100 | 704 |
2018-10-17 | 715 | 725 | 706 | 712 | 57,700 | 712 |
2018-10-16 | 677 | 718 | 673 | 715 | 108,900 | 715 |
2018-10-15 | 684 | 688 | 676 | 676 | 38,100 | 676 |
2018-10-12 | 674 | 690 | 669 | 690 | 43,000 | 690 |
2018-10-11 | 666 | 696 | 665 | 674 | 76,100 | 674 |
2018-10-10 | 703 | 719 | 703 | 711 | 15,700 | 711 |
2018-10-09 | 710 | 710 | 701 | 709 | 9,700 | 709 |
2018-10-05 | 703 | 724 | 696 | 711 | 50,300 | 711 |
2018-10-04 | 709 | 715 | 700 | 711 | 15,200 | 711 |
2018-10-03 | 710 | 710 | 698 | 708 | 17,600 | 708 |
2018-10-02 | 720 | 723 | 710 | 710 | 14,400 | 710 |
2018-10-01 | 708 | 720 | 708 | 720 | 16,600 | 720 |
2018-09-28 | 717 | 728 | 700 | 705 | 55,600 | 705 |
2018-09-27 | 729 | 738 | 711 | 711 | 57,900 | 711 |
2018-09-26 | 729 | 731 | 722 | 728 | 20,600 | 728 |
2018-09-25 | 720 | 730 | 710 | 728 | 28,700 | 728 |
2018-09-21 | 711 | 725 | 703 | 725 | 42,400 | 725 |
2018-09-20 | 695 | 715 | 688 | 708 | 57,800 | 708 |
2018-09-19 | 699 | 705 | 689 | 689 | 34,200 | 689 |
2018-09-18 | 684 | 710 | 684 | 695 | 52,100 | 695 |
2018-09-14 | 671 | 683 | 663 | 683 | 32,400 | 683 |
2018-09-13 | 672 | 673 | 656 | 671 | 19,700 | 671 |
2018-09-12 | 648 | 670 | 644 | 668 | 69,100 | 668 |
2018-09-11 | 654 | 654 | 646 | 649 | 9,800 | 649 |
2018-09-10 | 654 | 657 | 649 | 654 | 21,500 | 654 |
2018-09-07 | 664 | 664 | 648 | 654 | 31,100 | 654 |
2018-09-06 | 668 | 670 | 660 | 661 | 15,100 | 661 |
2018-09-05 | 670 | 670 | 668 | 668 | 11,700 | 668 |
2018-09-04 | 671 | 672 | 669 | 672 | 56,400 | 672 |
2018-09-03 | 679 | 679 | 668 | 670 | 30,600 | 670 |
2018-08-31 | 681 | 681 | 675 | 676 | 13,500 | 676 |
2018-08-30 | 685 | 696 | 685 | 688 | 21,400 | 688 |
2018-08-29 | 678 | 685 | 673 | 685 | 15,500 | 685 |
2018-08-28 | 690 | 692 | 670 | 673 | 20,000 | 673 |
2018-08-27 | 683 | 688 | 673 | 688 | 54,100 | 688 |
2018-08-24 | 680 | 685 | 672 | 680 | 13,100 | 680 |
2018-08-23 | 673 | 673 | 665 | 670 | 9,100 | 670 |
2018-08-22 | 640 | 678 | 639 | 678 | 53,000 | 678 |
2018-08-21 | 647 | 649 | 641 | 646 | 14,000 | 646 |
2018-08-20 | 655 | 670 | 647 | 647 | 31,600 | 647 |
2018-08-17 | 668 | 668 | 654 | 655 | 56,900 | 655 |
2018-08-16 | 675 | 675 | 663 | 667 | 11,800 | 667 |
2018-08-15 | 675 | 683 | 671 | 671 | 25,900 | 671 |
2018-08-14 | 687 | 694 | 682 | 686 | 15,000 | 686 |
2018-08-13 | 696 | 699 | 677 | 677 | 38,000 | 677 |
2018-08-10 | 705 | 724 | 693 | 696 | 24,200 | 696 |
2018-08-09 | 700 | 704 | 693 | 698 | 20,800 | 698 |
2018-08-08 | 700 | 728 | 698 | 700 | 55,200 | 700 |
2018-08-07 | 695 | 708 | 690 | 701 | 44,100 | 701 |
2018-08-06 | 709 | 710 | 691 | 698 | 46,200 | 698 |
2018-08-03 | 742 | 745 | 713 | 715 | 69,100 | 715 |
2018-08-02 | 762 | 777 | 741 | 741 | 79,100 | 741 |
2018-08-01 | 741 | 786 | 739 | 770 | 228,200 | 770 |
2018-07-31 | 748 | 767 | 731 | 750 | 310,300 | 750 |
2018-07-30 | 760 | 763 | 750 | 763 | 200,100 | 763 |
2018-07-27 | 680 | 682 | 652 | 663 | 64,800 | 663 |
2018-07-26 | 680 | 690 | 664 | 679 | 92,100 | 679 |
2018-07-25 | 730 | 735 | 656 | 663 | 380,800 | 663 |
2018-07-24 | 653 | 703 | 646 | 703 | 420,300 | 703 |
2018-07-23 | 603 | 603 | 603 | 603 | 24,400 | 603 |
2018-07-20 | 505 | 508 | 502 | 503 | 16,600 | 503 |
2018-07-19 | 511 | 512 | 507 | 508 | 15,700 | 508 |
2018-07-18 | 515 | 528 | 507 | 508 | 22,100 | 508 |
2018-07-17 | 529 | 529 | 515 | 515 | 50,100 | 515 |
2018-07-13 | 513 | 521 | 510 | 521 | 26,900 | 521 |
2018-07-12 | 523 | 523 | 508 | 511 | 28,000 | 511 |
2018-07-11 | 528 | 528 | 522 | 523 | 14,400 | 523 |
2018-07-10 | 533 | 549 | 521 | 531 | 7,800 | 531 |
2018-07-09 | 528 | 529 | 518 | 529 | 11,000 | 529 |
2018-07-06 | 537 | 537 | 495 | 528 | 37,900 | 528 |
2018-07-05 | 538 | 538 | 522 | 529 | 19,900 | 529 |
2018-07-04 | 537 | 545 | 535 | 538 | 13,800 | 538 |
2018-07-03 | 548 | 555 | 535 | 537 | 29,000 | 537 |
2018-07-02 | 558 | 562 | 546 | 556 | 26,700 | 556 |
2018-06-29 | 560 | 570 | 556 | 562 | 15,100 | 562 |
2018-06-28 | 575 | 577 | 557 | 562 | 124,000 | 562 |
2018-06-27 | 577 | 586 | 573 | 582 | 1,100 | 582 |
2018-06-26 | 578 | 589 | 576 | 580 | 10,900 | 580 |
2018-06-25 | 582 | 582 | 573 | 574 | 7,000 | 574 |
2018-06-22 | 567 | 573 | 562 | 573 | 23,300 | 573 |
2018-06-21 | 580 | 582 | 570 | 574 | 10,900 | 574 |
2018-06-20 | 591 | 593 | 578 | 583 | 17,800 | 583 |
2018-06-19 | 600 | 600 | 590 | 591 | 7,800 | 591 |
2018-06-18 | 603 | 603 | 595 | 595 | 8,400 | 595 |
2018-06-15 | 615 | 615 | 603 | 603 | 31,400 | 603 |
2018-06-14 | 624 | 624 | 619 | 620 | 9,600 | 620 |
2018-06-13 | 622 | 624 | 618 | 621 | 5,700 | 621 |
2018-06-12 | 616 | 630 | 615 | 621 | 7,500 | 621 |
2018-06-11 | 650 | 650 | 611 | 613 | 35,100 | 613 |
2018-06-08 | 619 | 630 | 613 | 630 | 26,700 | 630 |
2018-06-07 | 608 | 616 | 601 | 607 | 12,800 | 607 |
2018-06-06 | 620 | 621 | 598 | 598 | 25,200 | 598 |
2018-06-05 | 621 | 637 | 620 | 620 | 23,400 | 620 |
2018-06-04 | 637 | 637 | 630 | 630 | 10,200 | 630 |
2018-06-01 | 644 | 644 | 635 | 637 | 8,900 | 637 |
2018-05-31 | 647 | 650 | 644 | 644 | 5,700 | 644 |
2018-05-30 | 656 | 656 | 644 | 644 | 7,100 | 644 |
2018-05-29 | 665 | 668 | 657 | 659 | 12,100 | 659 |
2018-05-28 | 667 | 674 | 664 | 668 | 4,600 | 668 |
2018-05-25 | 670 | 670 | 657 | 667 | 12,700 | 667 |
2018-05-24 | 664 | 674 | 664 | 665 | 3,700 | 665 |
2018-05-23 | 669 | 670 | 660 | 669 | 18,600 | 669 |
2018-05-22 | 672 | 682 | 668 | 673 | 6,100 | 673 |
2018-05-21 | 668 | 674 | 668 | 672 | 11,700 | 672 |
2018-05-18 | 680 | 685 | 673 | 678 | 9,700 | 678 |
2018-05-17 | 690 | 690 | 675 | 680 | 6,100 | 680 |
2018-05-16 | 671 | 686 | 671 | 680 | 4,500 | 680 |
2018-05-15 | 676 | 677 | 669 | 671 | 21,800 | 671 |
2018-05-14 | 686 | 686 | 675 | 678 | 11,400 | 678 |
2018-05-11 | 680 | 680 | 673 | 676 | 7,300 | 676 |
2018-05-10 | 679 | 681 | 672 | 681 | 3,900 | 681 |
2018-05-09 | 680 | 685 | 669 | 670 | 18,900 | 670 |
2018-05-08 | 670 | 686 | 665 | 674 | 18,100 | 674 |
2018-05-07 | 667 | 667 | 660 | 667 | 6,400 | 667 |
2018-05-02 | 652 | 667 | 652 | 657 | 23,800 | 657 |
2018-05-01 | 692 | 695 | 652 | 652 | 61,400 | 652 |
2018-04-27 | 747 | 759 | 701 | 707 | 93,200 | 707 |
2018-04-26 | 757 | 757 | 741 | 747 | 22,700 | 747 |
2018-04-25 | 755 | 762 | 748 | 749 | 16,700 | 749 |
2018-04-24 | 747 | 770 | 746 | 748 | 9,800 | 748 |
2018-04-23 | 759 | 759 | 742 | 745 | 13,100 | 745 |
2018-04-20 | 757 | 766 | 748 | 753 | 16,700 | 753 |
2018-04-19 | 749 | 763 | 747 | 756 | 10,600 | 756 |
2018-04-18 | 746 | 759 | 742 | 747 | 15,700 | 747 |
2018-04-17 | 756 | 756 | 739 | 745 | 23,900 | 745 |
2018-04-16 | 757 | 768 | 748 | 764 | 28,300 | 764 |
2018-04-13 | 756 | 770 | 743 | 768 | 48,500 | 768 |
2018-04-12 | 730 | 757 | 730 | 751 | 40,900 | 751 |
2018-04-11 | 730 | 730 | 725 | 728 | 12,200 | 728 |
2018-04-10 | 719 | 727 | 708 | 727 | 15,200 | 727 |
2018-04-09 | 707 | 713 | 700 | 711 | 36,000 | 711 |
2018-04-06 | 746 | 746 | 722 | 722 | 34,400 | 722 |
2018-04-05 | 738 | 750 | 729 | 746 | 22,400 | 746 |
2018-04-04 | 735 | 750 | 710 | 738 | 35,100 | 738 |
2018-04-03 | 687 | 722 | 684 | 720 | 25,100 | 720 |
2018-03-30 | 677 | 697 | 667 | 673 | 52,800 | 673 |
2018-03-29 | 708 | 714 | 681 | 687 | 36,200 | 687 |
2018-03-28 | 716 | 723 | 708 | 709 | 16,900 | 709 |
2018-03-27 | 730 | 752 | 715 | 738 | 18,100 | 738 |
2018-03-26 | 737 | 737 | 711 | 716 | 37,100 | 716 |
2018-03-23 | 743 | 753 | 723 | 745 | 34,900 | 745 |
2018-03-22 | 720 | 762 | 720 | 753 | 30,300 | 753 |
2018-03-20 | 733 | 733 | 708 | 718 | 34,000 | 718 |
2018-03-19 | 769 | 770 | 732 | 737 | 53,200 | 737 |
2018-03-16 | 771 | 775 | 760 | 770 | 17,600 | 770 |
2018-03-15 | 778 | 789 | 765 | 770 | 34,900 | 770 |
2018-03-14 | 778 | 789 | 776 | 784 | 14,700 | 784 |
2018-03-13 | 773 | 785 | 769 | 780 | 14,500 | 780 |
2018-03-12 | 777 | 777 | 766 | 773 | 16,200 | 773 |
2018-03-09 | 782 | 789 | 757 | 762 | 40,900 | 762 |
2018-03-08 | 816 | 816 | 775 | 780 | 54,200 | 780 |
2018-03-07 | 799 | 816 | 795 | 802 | 9,100 | 802 |
2018-03-06 | 793 | 800 | 784 | 799 | 23,800 | 799 |
2018-03-05 | 795 | 796 | 780 | 780 | 34,800 | 780 |
2018-03-02 | 814 | 820 | 793 | 798 | 53,200 | 798 |
2018-03-01 | 823 | 838 | 818 | 829 | 27,300 | 829 |
2018-02-28 | 835 | 839 | 829 | 833 | 28,100 | 833 |
2018-02-27 | 840 | 844 | 836 | 841 | 7,600 | 841 |
2018-02-26 | 843 | 848 | 834 | 841 | 22,800 | 841 |
2018-02-23 | 852 | 852 | 838 | 842 | 17,400 | 842 |
2018-02-22 | 844 | 852 | 840 | 852 | 7,200 | 852 |
2018-02-21 | 854 | 867 | 839 | 844 | 57,500 | 844 |
2018-02-20 | 863 | 876 | 840 | 854 | 28,000 | 854 |
2018-02-19 | 869 | 882 | 861 | 863 | 20,300 | 863 |
2018-02-16 | 858 | 869 | 840 | 864 | 39,200 | 864 |
2018-02-15 | 840 | 860 | 840 | 844 | 24,400 | 844 |
2018-02-14 | 871 | 871 | 833 | 843 | 61,600 | 843 |
2018-02-13 | 845 | 845 | 830 | 841 | 33,800 | 841 |
2018-02-09 | 812 | 845 | 806 | 830 | 61,700 | 830 |
2018-02-08 | 825 | 853 | 825 | 848 | 21,700 | 848 |
2018-02-07 | 850 | 854 | 811 | 822 | 64,200 | 822 |
2018-02-06 | 845 | 860 | 786 | 791 | 158,200 | 791 |
2018-02-05 | 917 | 934 | 901 | 920 | 42,600 | 920 |
2018-02-02 | 980 | 980 | 946 | 947 | 38,600 | 947 |
2018-02-01 | 953 | 980 | 936 | 980 | 93,900 | 980 |
2018-01-31 | 936 | 958 | 915 | 953 | 134,000 | 953 |
2018-01-30 | 995 | 1,010 | 951 | 977 | 593,600 | 977 |
2018-01-29 | 930 | 935 | 845 | 860 | 257,800 | 860 |
2018-01-26 | 936 | 936 | 913 | 920 | 46,700 | 920 |
2018-01-25 | 952 | 966 | 936 | 938 | 32,400 | 938 |
2018-01-24 | 983 | 993 | 971 | 975 | 32,800 | 975 |
2018-01-23 | 1,000 | 1,005 | 978 | 982 | 43,100 | 982 |
2018-01-22 | 1,000 | 1,003 | 970 | 1,000 | 42,300 | 1,000 |
2018-01-19 | 968 | 1,006 | 953 | 992 | 101,900 | 992 |
2018-01-18 | 920 | 995 | 915 | 973 | 110,800 | 973 |
2018-01-17 | 921 | 926 | 895 | 896 | 16,100 | 896 |
2018-01-16 | 897 | 921 | 895 | 910 | 27,600 | 910 |
2018-01-15 | 911 | 912 | 890 | 895 | 37,600 | 895 |
2018-01-12 | 888 | 923 | 877 | 914 | 78,700 | 914 |
2018-01-11 | 877 | 889 | 860 | 880 | 32,600 | 880 |
2018-01-10 | 896 | 908 | 876 | 877 | 69,100 | 877 |
2018-01-09 | 881 | 895 | 872 | 884 | 44,900 | 884 |
2018-01-05 | 856 | 879 | 855 | 855 | 24,300 | 855 |
2018-01-04 | 860 | 870 | 845 | 845 | 21,700 | 845 |
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