4987 (株)寺岡製作所 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 502 | 505 | 501 | 502 | 2,500 | 502 |
2019-12-27 | 502 | 506 | 502 | 505 | 2,000 | 505 |
2019-12-26 | 502 | 503 | 500 | 502 | 3,900 | 502 |
2019-12-25 | 500 | 500 | 499 | 500 | 11,600 | 500 |
2019-12-24 | 501 | 501 | 499 | 500 | 2,800 | 500 |
2019-12-23 | 500 | 502 | 500 | 500 | 8,500 | 500 |
2019-12-20 | 501 | 502 | 500 | 501 | 5,400 | 501 |
2019-12-19 | 501 | 503 | 501 | 501 | 1,900 | 501 |
2019-12-18 | 500 | 503 | 500 | 501 | 4,900 | 501 |
2019-12-17 | 499 | 502 | 499 | 500 | 9,000 | 500 |
2019-12-16 | 500 | 502 | 497 | 499 | 47,500 | 499 |
2019-12-13 | 508 | 513 | 505 | 509 | 33,800 | 509 |
2019-12-12 | 506 | 506 | 500 | 503 | 8,400 | 503 |
2019-12-11 | 505 | 505 | 502 | 505 | 6,200 | 505 |
2019-12-10 | 502 | 506 | 500 | 505 | 9,300 | 505 |
2019-12-09 | 503 | 504 | 502 | 502 | 4,300 | 502 |
2019-12-06 | 504 | 504 | 500 | 502 | 12,800 | 502 |
2019-12-05 | 501 | 503 | 497 | 500 | 25,600 | 500 |
2019-12-04 | 499 | 501 | 497 | 500 | 4,000 | 500 |
2019-12-03 | 501 | 502 | 500 | 500 | 9,700 | 500 |
2019-12-02 | 507 | 507 | 501 | 501 | 5,100 | 501 |
2019-11-29 | 500 | 505 | 499 | 505 | 6,500 | 505 |
2019-11-28 | 500 | 502 | 499 | 500 | 1,600 | 500 |
2019-11-27 | 500 | 501 | 499 | 499 | 4,800 | 499 |
2019-11-26 | 507 | 507 | 499 | 499 | 3,700 | 499 |
2019-11-25 | 507 | 507 | 503 | 505 | 3,900 | 505 |
2019-11-22 | 501 | 503 | 500 | 503 | 4,600 | 503 |
2019-11-21 | 500 | 502 | 500 | 501 | 2,400 | 501 |
2019-11-20 | 500 | 502 | 498 | 500 | 6,700 | 500 |
2019-11-19 | 500 | 503 | 498 | 499 | 3,100 | 499 |
2019-11-18 | 500 | 502 | 499 | 499 | 6,400 | 499 |
2019-11-15 | 506 | 506 | 501 | 502 | 10,500 | 502 |
2019-11-14 | 508 | 511 | 503 | 508 | 9,000 | 508 |
2019-11-13 | 501 | 504 | 498 | 501 | 6,500 | 501 |
2019-11-12 | 502 | 502 | 499 | 500 | 7,000 | 500 |
2019-11-11 | 504 | 508 | 504 | 505 | 20,600 | 505 |
2019-11-08 | 504 | 505 | 500 | 502 | 5,000 | 502 |
2019-11-07 | 497 | 502 | 497 | 500 | 8,900 | 500 |
2019-11-06 | 496 | 503 | 496 | 500 | 8,500 | 500 |
2019-11-05 | 501 | 503 | 494 | 496 | 12,300 | 496 |
2019-11-01 | 495 | 502 | 495 | 501 | 6,300 | 501 |
2019-10-31 | 487 | 503 | 485 | 501 | 55,100 | 501 |
2019-10-30 | 512 | 519 | 507 | 515 | 10,300 | 515 |
2019-10-29 | 512 | 517 | 508 | 511 | 7,500 | 511 |
2019-10-28 | 517 | 518 | 510 | 512 | 8,300 | 512 |
2019-10-25 | 513 | 513 | 504 | 507 | 12,800 | 507 |
2019-10-24 | 506 | 513 | 503 | 505 | 13,800 | 505 |
2019-10-23 | 506 | 513 | 504 | 506 | 10,400 | 506 |
2019-10-21 | 500 | 505 | 500 | 504 | 11,500 | 504 |
2019-10-18 | 499 | 502 | 498 | 501 | 9,000 | 501 |
2019-10-17 | 500 | 500 | 496 | 500 | 2,300 | 500 |
2019-10-16 | 503 | 504 | 494 | 503 | 16,600 | 503 |
2019-10-15 | 498 | 505 | 493 | 499 | 47,000 | 499 |
2019-10-11 | 491 | 534 | 477 | 488 | 261,100 | 488 |
2019-10-10 | 474 | 475 | 470 | 475 | 17,700 | 475 |
2019-10-09 | 474 | 478 | 471 | 475 | 14,200 | 475 |
2019-10-08 | 473 | 474 | 473 | 474 | 1,900 | 474 |
2019-10-07 | 473 | 473 | 461 | 470 | 11,600 | 470 |
2019-10-04 | 474 | 474 | 470 | 470 | 11,300 | 470 |
2019-10-03 | 470 | 473 | 470 | 471 | 3,000 | 471 |
2019-10-02 | 474 | 475 | 470 | 471 | 3,800 | 471 |
2019-10-01 | 474 | 475 | 470 | 471 | 8,400 | 471 |
2019-09-30 | 474 | 475 | 470 | 474 | 5,700 | 474 |
2019-09-27 | 474 | 475 | 470 | 473 | 2,100 | 473 |
2019-09-26 | 477 | 479 | 474 | 474 | 7,700 | 474 |
2019-09-25 | 478 | 478 | 474 | 474 | 6,900 | 474 |
2019-09-24 | 475 | 477 | 474 | 476 | 5,900 | 476 |
2019-09-20 | 474 | 477 | 473 | 474 | 7,400 | 474 |
2019-09-19 | 472 | 476 | 470 | 475 | 13,200 | 475 |
2019-09-18 | 475 | 475 | 473 | 473 | 2,200 | 473 |
2019-09-17 | 480 | 481 | 475 | 475 | 21,300 | 475 |
2019-09-13 | 475 | 479 | 475 | 478 | 45,900 | 478 |
2019-09-12 | 477 | 477 | 474 | 477 | 9,000 | 477 |
2019-09-11 | 472 | 475 | 472 | 475 | 3,900 | 475 |
2019-09-10 | 474 | 475 | 471 | 475 | 2,200 | 475 |
2019-09-09 | 470 | 470 | 470 | 470 | 200 | 470 |
2019-09-06 | 468 | 472 | 468 | 469 | 900 | 469 |
2019-09-05 | 471 | 474 | 468 | 468 | 5,000 | 468 |
2019-09-04 | 468 | 468 | 468 | 468 | 400 | 468 |
2019-09-03 | 475 | 475 | 467 | 468 | 6,500 | 468 |
2019-09-02 | 465 | 476 | 463 | 473 | 9,900 | 473 |
2019-08-30 | 458 | 462 | 458 | 462 | 1,800 | 462 |
2019-08-29 | 454 | 458 | 454 | 458 | 600 | 458 |
2019-08-28 | 454 | 457 | 454 | 456 | 1,100 | 456 |
2019-08-27 | 454 | 460 | 454 | 456 | 2,100 | 456 |
2019-08-26 | 458 | 460 | 451 | 453 | 4,100 | 453 |
2019-08-23 | 467 | 469 | 462 | 466 | 5,200 | 466 |
2019-08-22 | 469 | 470 | 465 | 467 | 3,100 | 467 |
2019-08-21 | 455 | 467 | 455 | 467 | 4,100 | 467 |
2019-08-20 | 464 | 464 | 463 | 463 | 2,100 | 463 |
2019-08-19 | 460 | 464 | 459 | 463 | 3,200 | 463 |
2019-08-16 | 455 | 460 | 455 | 459 | 2,000 | 459 |
2019-08-15 | 461 | 461 | 455 | 455 | 14,000 | 455 |
2019-08-14 | 455 | 465 | 452 | 465 | 8,700 | 465 |
2019-08-13 | 450 | 453 | 449 | 451 | 5,300 | 451 |
2019-08-09 | 450 | 451 | 449 | 451 | 3,600 | 451 |
2019-08-08 | 450 | 450 | 447 | 449 | 6,000 | 449 |
2019-08-07 | 454 | 454 | 449 | 449 | 6,500 | 449 |
2019-08-06 | 449 | 452 | 440 | 450 | 14,900 | 450 |
2019-08-05 | 476 | 476 | 456 | 456 | 13,900 | 456 |
2019-08-02 | 473 | 473 | 467 | 469 | 15,300 | 469 |
2019-08-01 | 476 | 476 | 472 | 476 | 6,300 | 476 |
2019-07-31 | 476 | 479 | 476 | 476 | 4,900 | 476 |
2019-07-30 | 470 | 479 | 463 | 474 | 60,400 | 474 |
2019-07-29 | 516 | 518 | 510 | 510 | 9,800 | 510 |
2019-07-26 | 517 | 518 | 506 | 506 | 11,000 | 506 |
2019-07-25 | 520 | 520 | 515 | 516 | 7,200 | 516 |
2019-07-24 | 509 | 515 | 509 | 515 | 7,100 | 515 |
2019-07-23 | 507 | 511 | 505 | 508 | 10,500 | 508 |
2019-07-22 | 504 | 506 | 504 | 505 | 2,800 | 505 |
2019-07-19 | 507 | 512 | 506 | 506 | 7,000 | 506 |
2019-07-18 | 510 | 510 | 507 | 507 | 3,000 | 507 |
2019-07-17 | 511 | 517 | 506 | 510 | 9,500 | 510 |
2019-07-16 | 513 | 523 | 510 | 510 | 44,000 | 510 |
2019-07-12 | 517 | 524 | 512 | 523 | 25,200 | 523 |
2019-07-11 | 511 | 514 | 503 | 513 | 13,400 | 513 |
2019-07-10 | 500 | 510 | 498 | 509 | 10,700 | 509 |
2019-07-09 | 496 | 506 | 495 | 498 | 11,600 | 498 |
2019-07-08 | 506 | 510 | 495 | 495 | 8,500 | 495 |
2019-07-05 | 498 | 506 | 495 | 502 | 27,500 | 502 |
2019-07-04 | 485 | 493 | 485 | 493 | 5,000 | 493 |
2019-07-03 | 484 | 488 | 483 | 484 | 3,800 | 484 |
2019-07-02 | 485 | 487 | 483 | 484 | 2,100 | 484 |
2019-07-01 | 483 | 485 | 481 | 485 | 3,800 | 485 |
2019-06-28 | 481 | 484 | 478 | 479 | 2,000 | 479 |
2019-06-27 | 480 | 481 | 473 | 481 | 3,800 | 481 |
2019-06-26 | 485 | 485 | 476 | 476 | 2,900 | 476 |
2019-06-25 | 488 | 488 | 483 | 483 | 4,900 | 483 |
2019-06-24 | 480 | 488 | 476 | 487 | 5,400 | 487 |
2019-06-21 | 481 | 484 | 477 | 477 | 3,800 | 477 |
2019-06-20 | 492 | 492 | 480 | 480 | 6,200 | 480 |
2019-06-19 | 494 | 494 | 490 | 493 | 1,900 | 493 |
2019-06-18 | 497 | 497 | 488 | 493 | 4,100 | 493 |
2019-06-17 | 499 | 499 | 493 | 494 | 10,400 | 494 |
2019-06-14 | 492 | 496 | 484 | 496 | 8,400 | 496 |
2019-06-13 | 486 | 486 | 483 | 486 | 3,000 | 486 |
2019-06-12 | 479 | 488 | 479 | 486 | 6,900 | 486 |
2019-06-11 | 475 | 479 | 475 | 479 | 7,000 | 479 |
2019-06-10 | 480 | 482 | 475 | 477 | 2,800 | 477 |
2019-06-07 | 473 | 480 | 473 | 480 | 4,700 | 480 |
2019-06-06 | 473 | 474 | 471 | 471 | 4,600 | 471 |
2019-06-05 | 470 | 478 | 468 | 474 | 5,700 | 474 |
2019-06-04 | 471 | 471 | 468 | 468 | 3,200 | 468 |
2019-06-03 | 470 | 475 | 466 | 468 | 5,700 | 468 |
2019-05-31 | 477 | 482 | 471 | 479 | 7,800 | 479 |
2019-05-30 | 467 | 478 | 467 | 478 | 5,500 | 478 |
2019-05-29 | 468 | 471 | 465 | 466 | 5,400 | 466 |
2019-05-28 | 469 | 473 | 467 | 471 | 1,700 | 471 |
2019-05-27 | 469 | 474 | 468 | 469 | 7,000 | 469 |
2019-05-24 | 473 | 473 | 470 | 470 | 5,300 | 470 |
2019-05-23 | 470 | 473 | 467 | 473 | 1,200 | 473 |
2019-05-22 | 473 | 475 | 464 | 470 | 10,000 | 470 |
2019-05-21 | 470 | 473 | 467 | 470 | 5,000 | 470 |
2019-05-20 | 476 | 479 | 469 | 470 | 4,200 | 470 |
2019-05-17 | 470 | 476 | 468 | 474 | 8,200 | 474 |
2019-05-16 | 468 | 472 | 467 | 470 | 7,900 | 470 |
2019-05-15 | 484 | 484 | 468 | 468 | 24,800 | 468 |
2019-05-14 | 462 | 470 | 456 | 468 | 19,900 | 468 |
2019-05-13 | 484 | 484 | 460 | 477 | 55,900 | 477 |
2019-05-10 | 484 | 484 | 479 | 480 | 13,000 | 480 |
2019-05-09 | 493 | 495 | 479 | 480 | 43,400 | 480 |
2019-05-08 | 499 | 500 | 493 | 493 | 16,600 | 493 |
2019-05-07 | 514 | 514 | 500 | 500 | 30,700 | 500 |
2019-04-26 | 513 | 525 | 511 | 515 | 46,300 | 515 |
2019-04-25 | 517 | 519 | 512 | 512 | 6,900 | 512 |
2019-04-24 | 507 | 513 | 507 | 513 | 13,800 | 513 |
2019-04-23 | 508 | 508 | 506 | 508 | 60,800 | 508 |
2019-04-22 | 508 | 511 | 508 | 510 | 13,500 | 510 |
2019-04-19 | 512 | 516 | 505 | 507 | 50,500 | 507 |
2019-04-18 | 526 | 526 | 504 | 510 | 73,900 | 510 |
2019-04-17 | 526 | 530 | 523 | 526 | 11,400 | 526 |
2019-04-16 | 526 | 530 | 519 | 526 | 23,000 | 526 |
2019-04-15 | 540 | 545 | 527 | 536 | 41,800 | 536 |
2019-04-12 | 530 | 545 | 520 | 545 | 84,800 | 545 |
2019-04-11 | 512 | 518 | 511 | 515 | 7,100 | 515 |
2019-04-10 | 522 | 523 | 506 | 511 | 65,500 | 511 |
2019-04-09 | 530 | 531 | 525 | 529 | 9,900 | 529 |
2019-04-08 | 538 | 539 | 527 | 529 | 12,100 | 529 |
2019-04-05 | 530 | 532 | 527 | 529 | 13,100 | 529 |
2019-04-04 | 529 | 529 | 524 | 529 | 7,700 | 529 |
2019-04-03 | 527 | 531 | 525 | 529 | 2,200 | 529 |
2019-04-02 | 530 | 535 | 527 | 531 | 3,800 | 531 |
2019-04-01 | 521 | 530 | 519 | 528 | 13,400 | 528 |
2019-03-29 | 517 | 520 | 516 | 519 | 30,100 | 519 |
2019-03-28 | 520 | 522 | 519 | 520 | 3,700 | 520 |
2019-03-27 | 524 | 529 | 518 | 518 | 7,800 | 518 |
2019-03-26 | 540 | 540 | 526 | 528 | 14,400 | 528 |
2019-03-25 | 535 | 537 | 528 | 528 | 14,300 | 528 |
2019-03-22 | 530 | 533 | 525 | 532 | 8,600 | 532 |
2019-03-20 | 529 | 534 | 529 | 529 | 1,400 | 529 |
2019-03-19 | 530 | 530 | 525 | 528 | 4,000 | 528 |
2019-03-18 | 529 | 536 | 527 | 528 | 10,400 | 528 |
2019-03-15 | 540 | 540 | 530 | 530 | 17,000 | 530 |
2019-03-14 | 537 | 537 | 528 | 533 | 12,900 | 533 |
2019-03-13 | 532 | 535 | 526 | 530 | 5,900 | 530 |
2019-03-12 | 530 | 535 | 523 | 532 | 19,100 | 532 |
2019-03-11 | 522 | 535 | 522 | 530 | 6,800 | 530 |
2019-03-08 | 533 | 533 | 521 | 521 | 18,000 | 521 |
2019-03-07 | 542 | 543 | 533 | 534 | 13,600 | 534 |
2019-03-06 | 538 | 542 | 534 | 542 | 7,700 | 542 |
2019-03-05 | 538 | 542 | 536 | 537 | 8,800 | 537 |
2019-03-04 | 542 | 545 | 540 | 542 | 16,900 | 542 |
2019-03-01 | 535 | 542 | 532 | 540 | 21,200 | 540 |
2019-02-28 | 536 | 546 | 535 | 535 | 34,100 | 535 |
2019-02-27 | 540 | 545 | 536 | 536 | 18,800 | 536 |
2019-02-26 | 546 | 550 | 535 | 543 | 26,500 | 543 |
2019-02-25 | 544 | 550 | 536 | 546 | 51,100 | 546 |
2019-02-22 | 528 | 540 | 527 | 534 | 28,900 | 534 |
2019-02-21 | 530 | 530 | 523 | 528 | 21,100 | 528 |
2019-02-20 | 530 | 533 | 529 | 530 | 17,200 | 530 |
2019-02-19 | 523 | 531 | 522 | 530 | 22,100 | 530 |
2019-02-18 | 529 | 529 | 520 | 523 | 12,800 | 523 |
2019-02-15 | 517 | 525 | 514 | 523 | 17,600 | 523 |
2019-02-14 | 522 | 523 | 515 | 523 | 15,100 | 523 |
2019-02-13 | 515 | 521 | 511 | 515 | 11,300 | 515 |
2019-02-12 | 508 | 518 | 508 | 513 | 9,200 | 513 |
2019-02-08 | 518 | 518 | 504 | 508 | 18,700 | 508 |
2019-02-07 | 520 | 522 | 509 | 519 | 33,700 | 519 |
2019-02-06 | 533 | 537 | 519 | 519 | 13,900 | 519 |
2019-02-05 | 537 | 545 | 527 | 529 | 30,600 | 529 |
2019-02-04 | 544 | 544 | 535 | 536 | 11,800 | 536 |
2019-02-01 | 532 | 548 | 518 | 534 | 52,400 | 534 |
2019-01-31 | 500 | 544 | 493 | 539 | 135,600 | 539 |
2019-01-30 | 568 | 587 | 560 | 560 | 102,700 | 560 |
2019-01-29 | 560 | 572 | 550 | 572 | 52,600 | 572 |
2019-01-28 | 564 | 566 | 545 | 561 | 77,600 | 561 |
2019-01-25 | 529 | 546 | 523 | 544 | 67,300 | 544 |
2019-01-24 | 516 | 518 | 513 | 516 | 5,200 | 516 |
2019-01-23 | 515 | 520 | 512 | 513 | 23,000 | 513 |
2019-01-22 | 523 | 523 | 516 | 519 | 9,800 | 519 |
2019-01-21 | 529 | 531 | 521 | 521 | 13,200 | 521 |
2019-01-18 | 525 | 528 | 521 | 525 | 11,300 | 525 |
2019-01-17 | 517 | 523 | 515 | 523 | 13,900 | 523 |
2019-01-16 | 515 | 525 | 510 | 517 | 22,400 | 517 |
2019-01-15 | 512 | 512 | 502 | 511 | 28,300 | 511 |
2019-01-11 | 505 | 508 | 494 | 502 | 41,600 | 502 |
2019-01-10 | 517 | 517 | 501 | 502 | 22,500 | 502 |
2019-01-09 | 524 | 524 | 515 | 517 | 17,500 | 517 |
2019-01-08 | 521 | 522 | 510 | 517 | 21,700 | 517 |
2019-01-07 | 520 | 524 | 511 | 521 | 14,500 | 521 |
2019-01-04 | 503 | 510 | 492 | 508 | 25,500 | 508 |
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