4987 (株)寺岡製作所 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 409 | 410 | 406 | 408 | 10,500 | 408 |
2020-12-29 | 408 | 410 | 407 | 410 | 4,900 | 410 |
2020-12-28 | 410 | 411 | 404 | 407 | 17,100 | 407 |
2020-12-25 | 410 | 412 | 410 | 411 | 9,700 | 411 |
2020-12-24 | 411 | 412 | 409 | 412 | 3,600 | 412 |
2020-12-23 | 408 | 411 | 405 | 411 | 14,300 | 411 |
2020-12-22 | 408 | 412 | 407 | 412 | 27,000 | 412 |
2020-12-21 | 407 | 408 | 405 | 406 | 6,500 | 406 |
2020-12-18 | 410 | 410 | 401 | 407 | 14,900 | 407 |
2020-12-17 | 408 | 410 | 404 | 410 | 17,800 | 410 |
2020-12-16 | 408 | 415 | 407 | 407 | 13,200 | 407 |
2020-12-15 | 417 | 424 | 409 | 411 | 43,700 | 411 |
2020-12-14 | 422 | 425 | 419 | 425 | 29,800 | 425 |
2020-12-11 | 412 | 420 | 401 | 420 | 34,700 | 420 |
2020-12-10 | 407 | 412 | 405 | 410 | 31,800 | 410 |
2020-12-09 | 400 | 409 | 400 | 409 | 32,900 | 409 |
2020-12-08 | 396 | 401 | 396 | 401 | 13,800 | 401 |
2020-12-07 | 402 | 404 | 396 | 402 | 45,900 | 402 |
2020-12-04 | 400 | 407 | 398 | 402 | 62,600 | 402 |
2020-12-03 | 394 | 400 | 391 | 394 | 29,000 | 394 |
2020-12-02 | 391 | 391 | 385 | 389 | 12,700 | 389 |
2020-12-01 | 391 | 395 | 386 | 394 | 18,300 | 394 |
2020-11-30 | 395 | 429 | 390 | 394 | 166,600 | 394 |
2020-11-27 | 379 | 385 | 378 | 385 | 9,900 | 385 |
2020-11-26 | 385 | 385 | 379 | 379 | 3,900 | 379 |
2020-11-25 | 387 | 387 | 380 | 381 | 9,500 | 381 |
2020-11-24 | 378 | 382 | 376 | 382 | 6,600 | 382 |
2020-11-20 | 376 | 378 | 372 | 374 | 14,400 | 374 |
2020-11-19 | 376 | 380 | 376 | 376 | 1,800 | 376 |
2020-11-18 | 378 | 378 | 375 | 378 | 1,600 | 378 |
2020-11-17 | 380 | 380 | 376 | 378 | 7,100 | 378 |
2020-11-16 | 380 | 385 | 379 | 379 | 50,300 | 379 |
2020-11-13 | 393 | 393 | 379 | 384 | 17,900 | 384 |
2020-11-12 | 391 | 394 | 381 | 385 | 15,800 | 385 |
2020-11-11 | 396 | 396 | 393 | 394 | 5,600 | 394 |
2020-11-10 | 384 | 390 | 383 | 389 | 12,300 | 389 |
2020-11-09 | 383 | 386 | 381 | 383 | 5,300 | 383 |
2020-11-06 | 375 | 383 | 373 | 382 | 9,900 | 382 |
2020-11-05 | 374 | 380 | 373 | 373 | 3,400 | 373 |
2020-11-04 | 380 | 380 | 371 | 373 | 5,300 | 373 |
2020-11-02 | 385 | 388 | 371 | 373 | 20,000 | 373 |
2020-10-30 | 386 | 397 | 384 | 384 | 6,700 | 384 |
2020-10-29 | 386 | 396 | 385 | 388 | 7,500 | 388 |
2020-10-28 | 391 | 394 | 385 | 385 | 6,000 | 385 |
2020-10-27 | 398 | 400 | 390 | 390 | 8,200 | 390 |
2020-10-26 | 410 | 410 | 396 | 400 | 8,000 | 400 |
2020-10-23 | 404 | 407 | 401 | 405 | 7,800 | 405 |
2020-10-22 | 403 | 404 | 397 | 401 | 7,600 | 401 |
2020-10-21 | 404 | 408 | 403 | 404 | 5,300 | 404 |
2020-10-20 | 405 | 410 | 405 | 406 | 3,300 | 406 |
2020-10-19 | 404 | 409 | 404 | 406 | 5,500 | 406 |
2020-10-16 | 408 | 409 | 404 | 405 | 8,800 | 405 |
2020-10-15 | 415 | 418 | 409 | 409 | 24,100 | 409 |
2020-10-14 | 415 | 419 | 411 | 419 | 30,900 | 419 |
2020-10-13 | 411 | 413 | 408 | 412 | 4,800 | 412 |
2020-10-12 | 410 | 412 | 408 | 411 | 10,700 | 411 |
2020-10-09 | 408 | 412 | 408 | 410 | 6,500 | 410 |
2020-10-08 | 408 | 412 | 407 | 408 | 6,400 | 408 |
2020-10-07 | 410 | 413 | 409 | 410 | 4,500 | 410 |
2020-10-06 | 407 | 410 | 407 | 410 | 1,600 | 410 |
2020-10-05 | 406 | 411 | 406 | 408 | 2,300 | 408 |
2020-10-02 | 411 | 411 | 404 | 406 | 7,400 | 406 |
2020-09-30 | 409 | 409 | 405 | 407 | 3,600 | 407 |
2020-09-29 | 410 | 410 | 404 | 407 | 3,800 | 407 |
2020-09-28 | 412 | 412 | 402 | 410 | 9,400 | 410 |
2020-09-25 | 421 | 421 | 407 | 414 | 11,500 | 414 |
2020-09-24 | 419 | 419 | 412 | 416 | 4,200 | 416 |
2020-09-23 | 416 | 419 | 405 | 414 | 8,000 | 414 |
2020-09-18 | 418 | 418 | 414 | 417 | 3,600 | 417 |
2020-09-17 | 420 | 420 | 411 | 411 | 8,700 | 411 |
2020-09-16 | 411 | 415 | 409 | 411 | 3,600 | 411 |
2020-09-15 | 416 | 416 | 410 | 413 | 20,500 | 413 |
2020-09-14 | 421 | 421 | 408 | 414 | 17,000 | 414 |
2020-09-11 | 409 | 417 | 407 | 414 | 4,400 | 414 |
2020-09-10 | 414 | 416 | 406 | 409 | 9,200 | 409 |
2020-09-09 | 406 | 416 | 405 | 409 | 8,800 | 409 |
2020-09-08 | 415 | 420 | 408 | 412 | 16,700 | 412 |
2020-09-07 | 417 | 426 | 409 | 414 | 36,900 | 414 |
2020-09-04 | 432 | 446 | 419 | 425 | 52,900 | 425 |
2020-09-03 | 430 | 430 | 415 | 426 | 13,500 | 426 |
2020-09-02 | 432 | 435 | 425 | 430 | 25,500 | 430 |
2020-09-01 | 418 | 439 | 418 | 429 | 17,000 | 429 |
2020-08-31 | 421 | 421 | 416 | 417 | 4,200 | 417 |
2020-08-28 | 420 | 422 | 418 | 421 | 5,300 | 421 |
2020-08-27 | 416 | 420 | 416 | 419 | 3,300 | 419 |
2020-08-26 | 423 | 423 | 416 | 418 | 3,500 | 418 |
2020-08-25 | 424 | 424 | 417 | 418 | 7,500 | 418 |
2020-08-24 | 420 | 424 | 420 | 423 | 2,800 | 423 |
2020-08-21 | 418 | 424 | 417 | 420 | 4,800 | 420 |
2020-08-20 | 435 | 435 | 417 | 418 | 4,500 | 418 |
2020-08-19 | 434 | 434 | 415 | 419 | 16,600 | 419 |
2020-08-18 | 440 | 441 | 421 | 426 | 41,700 | 426 |
2020-08-17 | 415 | 420 | 414 | 416 | 24,300 | 416 |
2020-08-14 | 412 | 415 | 406 | 415 | 13,100 | 415 |
2020-08-13 | 410 | 412 | 400 | 406 | 7,400 | 406 |
2020-08-12 | 414 | 414 | 399 | 403 | 5,700 | 403 |
2020-08-11 | 387 | 396 | 386 | 395 | 6,600 | 395 |
2020-08-07 | 392 | 392 | 388 | 389 | 1,800 | 389 |
2020-08-06 | 388 | 390 | 387 | 387 | 4,300 | 387 |
2020-08-05 | 383 | 391 | 383 | 388 | 6,900 | 388 |
2020-08-04 | 386 | 392 | 384 | 384 | 4,300 | 384 |
2020-08-03 | 385 | 395 | 382 | 386 | 7,500 | 386 |
2020-07-31 | 384 | 410 | 383 | 393 | 17,300 | 393 |
2020-07-30 | 385 | 395 | 383 | 385 | 29,000 | 385 |
2020-07-29 | 415 | 422 | 415 | 417 | 34,800 | 417 |
2020-07-28 | 410 | 415 | 410 | 414 | 17,600 | 414 |
2020-07-27 | 409 | 409 | 408 | 409 | 8,900 | 409 |
2020-07-22 | 405 | 407 | 402 | 407 | 21,400 | 407 |
2020-07-21 | 401 | 404 | 400 | 404 | 4,000 | 404 |
2020-07-20 | 403 | 405 | 399 | 400 | 7,400 | 400 |
2020-07-17 | 403 | 403 | 399 | 402 | 4,100 | 402 |
2020-07-16 | 401 | 402 | 397 | 399 | 2,800 | 399 |
2020-07-15 | 401 | 401 | 397 | 399 | 45,900 | 399 |
2020-07-14 | 399 | 399 | 393 | 399 | 20,200 | 399 |
2020-07-13 | 391 | 396 | 390 | 394 | 8,000 | 394 |
2020-07-10 | 390 | 392 | 386 | 391 | 8,500 | 391 |
2020-07-09 | 394 | 394 | 385 | 388 | 14,400 | 388 |
2020-07-08 | 400 | 400 | 387 | 391 | 13,300 | 391 |
2020-07-07 | 404 | 404 | 394 | 398 | 15,700 | 398 |
2020-07-06 | 389 | 398 | 389 | 398 | 11,500 | 398 |
2020-07-03 | 389 | 390 | 388 | 389 | 7,700 | 389 |
2020-07-02 | 398 | 398 | 391 | 393 | 6,600 | 393 |
2020-07-01 | 389 | 398 | 389 | 395 | 4,900 | 395 |
2020-06-30 | 395 | 400 | 389 | 389 | 12,900 | 389 |
2020-06-29 | 393 | 393 | 386 | 393 | 4,000 | 393 |
2020-06-26 | 400 | 400 | 388 | 394 | 8,500 | 394 |
2020-06-25 | 398 | 401 | 388 | 398 | 23,000 | 398 |
2020-06-24 | 402 | 402 | 397 | 402 | 4,500 | 402 |
2020-06-23 | 400 | 401 | 397 | 400 | 7,800 | 400 |
2020-06-22 | 410 | 411 | 396 | 397 | 20,100 | 397 |
2020-06-19 | 400 | 404 | 390 | 404 | 14,000 | 404 |
2020-06-18 | 400 | 400 | 384 | 389 | 11,700 | 389 |
2020-06-17 | 394 | 399 | 390 | 392 | 8,000 | 392 |
2020-06-16 | 391 | 405 | 391 | 393 | 20,900 | 393 |
2020-06-15 | 397 | 446 | 382 | 391 | 149,100 | 391 |
2020-06-12 | 370 | 378 | 369 | 378 | 17,400 | 378 |
2020-06-11 | 385 | 385 | 370 | 380 | 16,800 | 380 |
2020-06-10 | 379 | 386 | 379 | 385 | 21,600 | 385 |
2020-06-09 | 378 | 380 | 375 | 380 | 15,600 | 380 |
2020-06-08 | 373 | 375 | 369 | 375 | 10,500 | 375 |
2020-06-05 | 372 | 376 | 367 | 367 | 12,100 | 367 |
2020-06-04 | 370 | 375 | 362 | 368 | 16,200 | 368 |
2020-06-03 | 370 | 372 | 366 | 366 | 7,000 | 366 |
2020-06-02 | 365 | 374 | 365 | 368 | 18,800 | 368 |
2020-06-01 | 365 | 369 | 359 | 367 | 21,500 | 367 |
2020-05-29 | 368 | 368 | 364 | 368 | 11,100 | 368 |
2020-05-28 | 362 | 367 | 361 | 365 | 27,400 | 365 |
2020-05-27 | 355 | 365 | 350 | 362 | 44,300 | 362 |
2020-05-26 | 355 | 355 | 352 | 353 | 14,400 | 353 |
2020-05-25 | 351 | 354 | 348 | 354 | 18,100 | 354 |
2020-05-22 | 348 | 349 | 345 | 348 | 7,000 | 348 |
2020-05-21 | 348 | 348 | 344 | 348 | 6,700 | 348 |
2020-05-20 | 343 | 347 | 343 | 347 | 6,800 | 347 |
2020-05-19 | 340 | 346 | 340 | 342 | 24,600 | 342 |
2020-05-18 | 341 | 350 | 337 | 338 | 26,800 | 338 |
2020-05-15 | 346 | 352 | 338 | 338 | 30,700 | 338 |
2020-05-14 | 353 | 353 | 341 | 345 | 17,200 | 345 |
2020-05-13 | 351 | 351 | 346 | 349 | 7,200 | 349 |
2020-05-12 | 358 | 359 | 349 | 351 | 20,500 | 351 |
2020-05-11 | 345 | 357 | 345 | 355 | 24,200 | 355 |
2020-05-08 | 339 | 343 | 338 | 340 | 10,900 | 340 |
2020-05-07 | 348 | 350 | 333 | 337 | 30,000 | 337 |
2020-05-01 | 345 | 345 | 334 | 340 | 22,900 | 340 |
2020-04-30 | 361 | 364 | 337 | 342 | 89,800 | 342 |
2020-04-28 | 355 | 411 | 355 | 365 | 494,800 | 365 |
2020-04-27 | 331 | 331 | 324 | 331 | 12,400 | 331 |
2020-04-24 | 332 | 332 | 325 | 325 | 10,100 | 325 |
2020-04-23 | 332 | 332 | 317 | 325 | 6,600 | 325 |
2020-04-22 | 315 | 324 | 314 | 324 | 13,900 | 324 |
2020-04-21 | 315 | 318 | 312 | 315 | 11,700 | 315 |
2020-04-20 | 317 | 317 | 312 | 313 | 3,800 | 313 |
2020-04-17 | 319 | 319 | 311 | 312 | 13,000 | 312 |
2020-04-16 | 318 | 318 | 311 | 313 | 6,100 | 313 |
2020-04-15 | 318 | 318 | 310 | 310 | 18,100 | 310 |
2020-04-14 | 314 | 314 | 308 | 314 | 11,000 | 314 |
2020-04-13 | 316 | 316 | 307 | 307 | 6,200 | 307 |
2020-04-10 | 315 | 321 | 313 | 316 | 10,800 | 316 |
2020-04-09 | 312 | 313 | 307 | 312 | 9,400 | 312 |
2020-04-08 | 306 | 310 | 301 | 309 | 10,300 | 309 |
2020-04-07 | 302 | 305 | 299 | 305 | 5,100 | 305 |
2020-04-06 | 290 | 296 | 288 | 295 | 10,100 | 295 |
2020-04-03 | 295 | 297 | 292 | 292 | 3,200 | 292 |
2020-04-02 | 298 | 298 | 288 | 295 | 14,100 | 295 |
2020-04-01 | 311 | 311 | 295 | 298 | 13,400 | 298 |
2020-03-31 | 306 | 312 | 302 | 303 | 9,000 | 303 |
2020-03-30 | 309 | 309 | 301 | 302 | 10,900 | 302 |
2020-03-27 | 327 | 331 | 317 | 318 | 13,100 | 318 |
2020-03-26 | 334 | 334 | 320 | 326 | 8,800 | 326 |
2020-03-25 | 334 | 334 | 315 | 328 | 11,700 | 328 |
2020-03-24 | 308 | 316 | 308 | 315 | 11,000 | 315 |
2020-03-23 | 326 | 326 | 303 | 303 | 10,100 | 303 |
2020-03-19 | 316 | 332 | 313 | 313 | 8,600 | 313 |
2020-03-18 | 308 | 325 | 303 | 313 | 5,500 | 313 |
2020-03-17 | 297 | 303 | 296 | 300 | 16,600 | 300 |
2020-03-16 | 305 | 305 | 289 | 297 | 29,300 | 297 |
2020-03-13 | 269 | 299 | 264 | 290 | 159,600 | 290 |
2020-03-12 | 338 | 338 | 328 | 333 | 17,400 | 333 |
2020-03-11 | 353 | 360 | 344 | 344 | 20,200 | 344 |
2020-03-10 | 359 | 364 | 330 | 353 | 60,200 | 353 |
2020-03-09 | 400 | 400 | 370 | 374 | 14,500 | 374 |
2020-03-06 | 409 | 409 | 400 | 400 | 1,900 | 400 |
2020-03-05 | 413 | 413 | 402 | 402 | 3,600 | 402 |
2020-03-04 | 399 | 410 | 399 | 410 | 5,700 | 410 |
2020-03-03 | 416 | 421 | 406 | 407 | 15,500 | 407 |
2020-03-02 | 419 | 422 | 397 | 416 | 61,300 | 416 |
2020-02-28 | 449 | 450 | 416 | 427 | 15,200 | 427 |
2020-02-27 | 472 | 472 | 446 | 464 | 12,700 | 464 |
2020-02-26 | 483 | 483 | 468 | 468 | 4,700 | 468 |
2020-02-25 | 480 | 480 | 468 | 477 | 10,400 | 477 |
2020-02-21 | 475 | 490 | 471 | 490 | 12,600 | 490 |
2020-02-20 | 487 | 492 | 487 | 491 | 2,000 | 491 |
2020-02-19 | 487 | 489 | 486 | 486 | 1,600 | 486 |
2020-02-18 | 490 | 493 | 487 | 490 | 1,900 | 490 |
2020-02-17 | 495 | 499 | 492 | 493 | 15,000 | 493 |
2020-02-14 | 496 | 496 | 493 | 495 | 7,300 | 495 |
2020-02-13 | 494 | 497 | 493 | 495 | 4,700 | 495 |
2020-02-12 | 494 | 495 | 493 | 495 | 1,000 | 495 |
2020-02-10 | 496 | 496 | 492 | 495 | 4,300 | 495 |
2020-02-07 | 493 | 495 | 493 | 495 | 2,900 | 495 |
2020-02-06 | 493 | 496 | 489 | 496 | 6,900 | 496 |
2020-02-05 | 489 | 493 | 489 | 493 | 6,100 | 493 |
2020-02-04 | 491 | 492 | 481 | 488 | 4,100 | 488 |
2020-02-03 | 496 | 496 | 480 | 490 | 3,400 | 490 |
2020-01-31 | 490 | 500 | 487 | 500 | 19,200 | 500 |
2020-01-30 | 501 | 501 | 498 | 501 | 7,700 | 501 |
2020-01-29 | 500 | 500 | 499 | 500 | 3,300 | 500 |
2020-01-28 | 500 | 501 | 498 | 501 | 6,400 | 501 |
2020-01-27 | 500 | 501 | 498 | 500 | 4,400 | 500 |
2020-01-24 | 502 | 502 | 500 | 500 | 7,100 | 500 |
2020-01-23 | 500 | 501 | 500 | 501 | 2,400 | 501 |
2020-01-22 | 500 | 501 | 499 | 500 | 7,200 | 500 |
2020-01-21 | 501 | 502 | 500 | 500 | 6,300 | 500 |
2020-01-20 | 504 | 504 | 499 | 502 | 6,000 | 502 |
2020-01-17 | 502 | 505 | 498 | 501 | 11,900 | 501 |
2020-01-16 | 503 | 505 | 498 | 501 | 10,200 | 501 |
2020-01-15 | 506 | 506 | 501 | 501 | 13,300 | 501 |
2020-01-14 | 507 | 507 | 501 | 501 | 17,700 | 501 |
2020-01-10 | 502 | 505 | 500 | 500 | 11,300 | 500 |
2020-01-09 | 503 | 505 | 501 | 503 | 4,100 | 503 |
2020-01-08 | 501 | 502 | 499 | 502 | 3,800 | 502 |
2020-01-07 | 501 | 503 | 500 | 501 | 2,000 | 501 |
2020-01-06 | 500 | 501 | 499 | 499 | 2,900 | 499 |
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