4987 (株)寺岡製作所 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 379 | 380 | 378 | 380 | 4,400 | 380 |
2021-12-29 | 380 | 382 | 378 | 379 | 11,500 | 379 |
2021-12-28 | 380 | 381 | 377 | 381 | 10,700 | 381 |
2021-12-27 | 379 | 384 | 376 | 379 | 19,500 | 379 |
2021-12-24 | 379 | 380 | 375 | 375 | 21,200 | 375 |
2021-12-23 | 378 | 381 | 375 | 380 | 21,400 | 380 |
2021-12-22 | 376 | 378 | 375 | 377 | 17,700 | 377 |
2021-12-21 | 377 | 378 | 373 | 374 | 23,800 | 374 |
2021-12-20 | 378 | 379 | 371 | 378 | 51,000 | 378 |
2021-12-17 | 374 | 376 | 372 | 376 | 17,600 | 376 |
2021-12-16 | 372 | 376 | 370 | 376 | 14,600 | 376 |
2021-12-15 | 377 | 377 | 370 | 370 | 67,900 | 370 |
2021-12-14 | 373 | 375 | 371 | 375 | 25,000 | 375 |
2021-12-13 | 370 | 375 | 370 | 373 | 25,500 | 373 |
2021-12-10 | 370 | 374 | 366 | 366 | 23,300 | 366 |
2021-12-09 | 372 | 374 | 371 | 371 | 11,800 | 371 |
2021-12-08 | 372 | 376 | 371 | 372 | 19,100 | 372 |
2021-12-07 | 374 | 374 | 370 | 374 | 28,500 | 374 |
2021-12-06 | 367 | 368 | 363 | 366 | 12,200 | 366 |
2021-12-03 | 366 | 369 | 365 | 367 | 11,600 | 367 |
2021-12-02 | 363 | 367 | 359 | 367 | 16,000 | 367 |
2021-12-01 | 359 | 367 | 358 | 365 | 9,100 | 365 |
2021-11-30 | 361 | 368 | 359 | 360 | 13,400 | 360 |
2021-11-29 | 370 | 371 | 356 | 359 | 33,400 | 359 |
2021-11-26 | 374 | 374 | 360 | 366 | 38,800 | 366 |
2021-11-25 | 371 | 373 | 366 | 373 | 30,800 | 373 |
2021-11-24 | 373 | 374 | 367 | 367 | 11,000 | 367 |
2021-11-22 | 371 | 373 | 370 | 373 | 12,800 | 373 |
2021-11-19 | 372 | 374 | 371 | 371 | 6,900 | 371 |
2021-11-18 | 374 | 375 | 371 | 372 | 21,400 | 372 |
2021-11-17 | 378 | 378 | 375 | 375 | 6,500 | 375 |
2021-11-16 | 380 | 381 | 377 | 378 | 20,300 | 378 |
2021-11-15 | 375 | 381 | 375 | 376 | 90,300 | 376 |
2021-11-12 | 371 | 372 | 367 | 372 | 16,900 | 372 |
2021-11-11 | 366 | 369 | 364 | 367 | 11,100 | 367 |
2021-11-10 | 363 | 367 | 361 | 367 | 58,300 | 367 |
2021-11-09 | 367 | 369 | 363 | 363 | 51,300 | 363 |
2021-11-08 | 369 | 373 | 366 | 369 | 36,800 | 369 |
2021-11-05 | 372 | 374 | 369 | 369 | 45,000 | 369 |
2021-11-04 | 375 | 378 | 372 | 374 | 65,200 | 374 |
2021-11-02 | 369 | 375 | 367 | 371 | 90,300 | 371 |
2021-11-01 | 375 | 377 | 368 | 371 | 104,500 | 371 |
2021-10-29 | 380 | 380 | 375 | 375 | 42,300 | 375 |
2021-10-28 | 383 | 384 | 381 | 383 | 16,000 | 383 |
2021-10-27 | 386 | 389 | 384 | 389 | 26,000 | 389 |
2021-10-26 | 401 | 403 | 384 | 389 | 283,400 | 389 |
2021-10-25 | - | - | - | 373 | - | 373 |
2021-10-22 | 372 | 374 | 371 | 373 | 12,100 | 373 |
2021-10-21 | 378 | 378 | 373 | 373 | 8,900 | 373 |
2021-10-20 | 377 | 380 | 375 | 379 | 11,800 | 379 |
2021-10-19 | 381 | 381 | 376 | 377 | 27,100 | 377 |
2021-10-18 | 373 | 383 | 373 | 381 | 50,900 | 381 |
2021-10-15 | 369 | 376 | 367 | 375 | 36,400 | 375 |
2021-10-14 | 370 | 372 | 366 | 369 | 32,900 | 369 |
2021-10-13 | 383 | 385 | 371 | 371 | 192,100 | 371 |
2021-10-12 | 363 | 364 | 361 | 364 | 1,900 | 364 |
2021-10-11 | 360 | 363 | 360 | 363 | 7,100 | 363 |
2021-10-08 | 361 | 361 | 360 | 360 | 6,700 | 360 |
2021-10-07 | 360 | 360 | 356 | 360 | 3,200 | 360 |
2021-10-06 | 359 | 360 | 354 | 360 | 12,400 | 360 |
2021-10-05 | 356 | 358 | 354 | 354 | 15,100 | 354 |
2021-10-04 | 359 | 360 | 357 | 357 | 8,200 | 357 |
2021-10-01 | 361 | 362 | 358 | 358 | 18,700 | 358 |
2021-09-30 | 363 | 365 | 361 | 363 | 10,100 | 363 |
2021-09-29 | 365 | 365 | 362 | 362 | 14,700 | 362 |
2021-09-28 | 368 | 368 | 366 | 367 | 16,200 | 367 |
2021-09-27 | 366 | 369 | 366 | 367 | 36,300 | 367 |
2021-09-24 | 365 | 368 | 363 | 366 | 21,600 | 366 |
2021-09-22 | 364 | 364 | 359 | 362 | 35,900 | 362 |
2021-09-21 | 362 | 366 | 360 | 364 | 22,000 | 364 |
2021-09-17 | 365 | 367 | 365 | 367 | 10,100 | 367 |
2021-09-16 | 367 | 367 | 363 | 365 | 35,500 | 365 |
2021-09-15 | 368 | 368 | 366 | 367 | 23,700 | 367 |
2021-09-14 | 367 | 368 | 365 | 368 | 25,700 | 368 |
2021-09-13 | 367 | 367 | 364 | 367 | 16,000 | 367 |
2021-09-10 | 366 | 367 | 364 | 366 | 17,600 | 366 |
2021-09-09 | 362 | 366 | 362 | 366 | 10,300 | 366 |
2021-09-08 | 363 | 365 | 363 | 365 | 6,600 | 365 |
2021-09-07 | 364 | 365 | 362 | 362 | 12,300 | 362 |
2021-09-06 | 364 | 365 | 363 | 364 | 17,600 | 364 |
2021-09-03 | 362 | 363 | 361 | 363 | 19,600 | 363 |
2021-09-02 | 360 | 362 | 359 | 362 | 14,400 | 362 |
2021-09-01 | 357 | 360 | 357 | 360 | 15,800 | 360 |
2021-08-31 | 355 | 359 | 355 | 359 | 11,800 | 359 |
2021-08-30 | 358 | 358 | 353 | 357 | 30,000 | 357 |
2021-08-27 | 358 | 359 | 353 | 358 | 19,200 | 358 |
2021-08-26 | 360 | 360 | 353 | 359 | 27,700 | 359 |
2021-08-25 | 361 | 361 | 357 | 361 | 18,000 | 361 |
2021-08-24 | 353 | 360 | 353 | 360 | 15,900 | 360 |
2021-08-23 | 353 | 355 | 352 | 354 | 13,600 | 354 |
2021-08-20 | 354 | 354 | 351 | 353 | 18,200 | 353 |
2021-08-19 | 357 | 358 | 353 | 354 | 13,900 | 354 |
2021-08-18 | 356 | 358 | 353 | 357 | 28,900 | 357 |
2021-08-17 | 357 | 357 | 352 | 357 | 28,000 | 357 |
2021-08-16 | 358 | 359 | 353 | 357 | 65,500 | 357 |
2021-08-13 | 360 | 361 | 357 | 359 | 42,200 | 359 |
2021-08-12 | 360 | 361 | 357 | 359 | 37,800 | 359 |
2021-08-11 | 362 | 362 | 359 | 360 | 29,700 | 360 |
2021-08-10 | 363 | 363 | 359 | 362 | 43,900 | 362 |
2021-08-06 | 361 | 362 | 359 | 360 | 20,900 | 360 |
2021-08-05 | 363 | 365 | 361 | 363 | 22,300 | 363 |
2021-08-04 | 368 | 369 | 361 | 363 | 27,800 | 363 |
2021-08-03 | 369 | 370 | 365 | 367 | 25,500 | 367 |
2021-08-02 | 372 | 373 | 366 | 368 | 47,700 | 368 |
2021-07-30 | 374 | 375 | 369 | 372 | 69,300 | 372 |
2021-07-29 | 377 | 384 | 371 | 384 | 48,800 | 384 |
2021-07-28 | 374 | 377 | 374 | 375 | 7,700 | 375 |
2021-07-27 | 383 | 383 | 374 | 377 | 32,600 | 377 |
2021-07-26 | 378 | 384 | 374 | 378 | 36,400 | 378 |
2021-07-21 | 375 | 375 | 370 | 375 | 19,300 | 375 |
2021-07-20 | 371 | 373 | 368 | 371 | 16,600 | 371 |
2021-07-19 | 379 | 379 | 365 | 374 | 46,100 | 374 |
2021-07-16 | 378 | 379 | 375 | 376 | 12,400 | 376 |
2021-07-15 | 385 | 385 | 377 | 379 | 79,200 | 379 |
2021-07-14 | 376 | 380 | 375 | 380 | 45,300 | 380 |
2021-07-13 | 373 | 377 | 370 | 376 | 47,800 | 376 |
2021-07-12 | 371 | 373 | 367 | 373 | 23,200 | 373 |
2021-07-09 | 367 | 368 | 361 | 368 | 38,900 | 368 |
2021-07-08 | 371 | 371 | 366 | 367 | 28,100 | 367 |
2021-07-07 | 373 | 373 | 369 | 371 | 29,500 | 371 |
2021-07-06 | 370 | 373 | 370 | 372 | 22,100 | 372 |
2021-07-05 | 372 | 372 | 369 | 371 | 22,300 | 371 |
2021-07-02 | 371 | 372 | 369 | 371 | 19,800 | 371 |
2021-07-01 | 371 | 374 | 370 | 370 | 36,700 | 370 |
2021-06-30 | 374 | 376 | 371 | 371 | 48,000 | 371 |
2021-06-29 | 376 | 377 | 373 | 373 | 21,300 | 373 |
2021-06-28 | 376 | 378 | 373 | 376 | 28,600 | 376 |
2021-06-25 | 375 | 377 | 372 | 374 | 43,000 | 374 |
2021-06-24 | 375 | 377 | 371 | 372 | 26,300 | 372 |
2021-06-23 | 375 | 377 | 372 | 375 | 19,600 | 375 |
2021-06-22 | 376 | 378 | 373 | 375 | 27,400 | 375 |
2021-06-21 | 377 | 377 | 373 | 375 | 17,900 | 375 |
2021-06-18 | 384 | 384 | 375 | 380 | 37,500 | 380 |
2021-06-17 | 384 | 385 | 380 | 383 | 33,200 | 383 |
2021-06-16 | 385 | 386 | 382 | 386 | 29,000 | 386 |
2021-06-15 | 385 | 388 | 383 | 385 | 41,000 | 385 |
2021-06-14 | 388 | 388 | 383 | 388 | 36,700 | 388 |
2021-06-11 | 386 | 387 | 384 | 387 | 14,300 | 387 |
2021-06-10 | 388 | 390 | 385 | 386 | 23,500 | 386 |
2021-06-09 | 391 | 392 | 387 | 388 | 23,100 | 388 |
2021-06-08 | 388 | 390 | 387 | 389 | 21,400 | 389 |
2021-06-07 | 388 | 391 | 386 | 389 | 27,700 | 389 |
2021-06-04 | 387 | 389 | 386 | 388 | 8,300 | 388 |
2021-06-03 | 389 | 392 | 387 | 388 | 9,300 | 388 |
2021-06-02 | 388 | 392 | 388 | 389 | 9,000 | 389 |
2021-06-01 | 394 | 395 | 387 | 388 | 19,000 | 388 |
2021-05-31 | 386 | 393 | 385 | 393 | 14,700 | 393 |
2021-05-28 | 384 | 388 | 384 | 386 | 11,000 | 386 |
2021-05-27 | 387 | 388 | 383 | 384 | 11,600 | 384 |
2021-05-26 | 386 | 389 | 383 | 389 | 11,000 | 389 |
2021-05-25 | 390 | 390 | 384 | 385 | 14,000 | 385 |
2021-05-24 | 386 | 389 | 384 | 389 | 17,900 | 389 |
2021-05-21 | 389 | 389 | 383 | 386 | 10,100 | 386 |
2021-05-20 | 384 | 387 | 382 | 387 | 6,900 | 387 |
2021-05-19 | 382 | 385 | 379 | 382 | 26,600 | 382 |
2021-05-18 | 383 | 385 | 382 | 383 | 8,500 | 383 |
2021-05-17 | 391 | 391 | 381 | 381 | 46,600 | 381 |
2021-05-14 | 388 | 389 | 384 | 389 | 21,200 | 389 |
2021-05-13 | 386 | 392 | 381 | 384 | 32,100 | 384 |
2021-05-12 | 392 | 394 | 384 | 390 | 36,300 | 390 |
2021-05-11 | 400 | 403 | 390 | 390 | 98,500 | 390 |
2021-05-10 | 397 | 403 | 396 | 400 | 94,900 | 400 |
2021-05-07 | 430 | 460 | 391 | 394 | 602,400 | 394 |
2021-05-06 | 404 | 404 | 396 | 396 | 7,000 | 396 |
2021-04-30 | 396 | 404 | 393 | 404 | 18,200 | 404 |
2021-04-28 | 397 | 399 | 396 | 399 | 8,000 | 399 |
2021-04-27 | 392 | 397 | 390 | 397 | 5,700 | 397 |
2021-04-26 | 396 | 396 | 389 | 393 | 8,500 | 393 |
2021-04-23 | 396 | 396 | 390 | 393 | 10,500 | 393 |
2021-04-22 | 394 | 398 | 394 | 394 | 4,200 | 394 |
2021-04-21 | 396 | 398 | 392 | 393 | 4,800 | 393 |
2021-04-20 | 400 | 400 | 396 | 396 | 7,800 | 396 |
2021-04-19 | 400 | 401 | 397 | 399 | 11,100 | 399 |
2021-04-16 | 398 | 398 | 396 | 396 | 2,400 | 396 |
2021-04-15 | 400 | 400 | 396 | 398 | 15,100 | 398 |
2021-04-14 | 398 | 400 | 396 | 400 | 9,200 | 400 |
2021-04-13 | 399 | 399 | 396 | 396 | 7,200 | 396 |
2021-04-12 | 392 | 405 | 390 | 397 | 20,800 | 397 |
2021-04-09 | 392 | 394 | 390 | 390 | 8,100 | 390 |
2021-04-08 | 395 | 395 | 390 | 393 | 6,000 | 393 |
2021-04-07 | 392 | 395 | 390 | 391 | 7,500 | 391 |
2021-04-06 | 392 | 393 | 391 | 393 | 3,600 | 393 |
2021-04-05 | 394 | 395 | 391 | 392 | 3,600 | 392 |
2021-04-02 | 393 | 393 | 390 | 390 | 7,600 | 390 |
2021-04-01 | 395 | 396 | 386 | 388 | 10,000 | 388 |
2021-03-31 | 394 | 397 | 394 | 395 | 3,700 | 395 |
2021-03-30 | 402 | 402 | 393 | 393 | 15,500 | 393 |
2021-03-29 | 406 | 408 | 403 | 403 | 13,700 | 403 |
2021-03-26 | 405 | 406 | 402 | 404 | 16,100 | 404 |
2021-03-25 | 405 | 405 | 400 | 401 | 16,300 | 401 |
2021-03-24 | 402 | 406 | 398 | 401 | 21,900 | 401 |
2021-03-23 | 404 | 406 | 403 | 405 | 13,400 | 405 |
2021-03-22 | 401 | 406 | 401 | 405 | 28,100 | 405 |
2021-03-19 | 399 | 405 | 399 | 405 | 18,700 | 405 |
2021-03-18 | 402 | 404 | 395 | 401 | 16,000 | 401 |
2021-03-17 | 403 | 403 | 397 | 400 | 12,100 | 400 |
2021-03-16 | 402 | 404 | 400 | 400 | 12,300 | 400 |
2021-03-15 | 400 | 404 | 400 | 402 | 18,200 | 402 |
2021-03-12 | 398 | 402 | 396 | 402 | 28,500 | 402 |
2021-03-11 | 394 | 397 | 394 | 397 | 15,100 | 397 |
2021-03-10 | 394 | 395 | 391 | 393 | 11,200 | 393 |
2021-03-09 | 391 | 393 | 387 | 393 | 10,600 | 393 |
2021-03-08 | 387 | 393 | 386 | 389 | 24,300 | 389 |
2021-03-05 | 384 | 385 | 381 | 382 | 7,300 | 382 |
2021-03-04 | 385 | 386 | 380 | 384 | 6,100 | 384 |
2021-03-03 | 382 | 385 | 382 | 385 | 6,400 | 385 |
2021-03-02 | 384 | 385 | 379 | 385 | 20,600 | 385 |
2021-03-01 | 382 | 382 | 378 | 379 | 11,000 | 379 |
2021-02-26 | 379 | 381 | 377 | 377 | 12,700 | 377 |
2021-02-25 | 381 | 381 | 376 | 379 | 12,100 | 379 |
2021-02-24 | 377 | 377 | 375 | 376 | 21,000 | 376 |
2021-02-22 | 376 | 380 | 374 | 377 | 10,300 | 377 |
2021-02-19 | 367 | 383 | 367 | 372 | 39,000 | 372 |
2021-02-18 | 383 | 387 | 359 | 362 | 97,300 | 362 |
2021-02-17 | 388 | 390 | 384 | 384 | 52,800 | 384 |
2021-02-16 | 382 | 392 | 382 | 390 | 45,400 | 390 |
2021-02-15 | 376 | 386 | 376 | 381 | 39,000 | 381 |
2021-02-12 | 378 | 394 | 375 | 378 | 58,700 | 378 |
2021-02-10 | 378 | 380 | 369 | 375 | 54,600 | 375 |
2021-02-09 | 381 | 386 | 376 | 380 | 30,700 | 380 |
2021-02-08 | 383 | 390 | 375 | 381 | 50,000 | 381 |
2021-02-05 | 387 | 391 | 381 | 383 | 26,900 | 383 |
2021-02-04 | 382 | 392 | 382 | 389 | 19,900 | 389 |
2021-02-03 | 384 | 386 | 380 | 381 | 11,300 | 381 |
2021-02-02 | 385 | 387 | 378 | 383 | 13,900 | 383 |
2021-02-01 | 388 | 390 | 384 | 384 | 19,700 | 384 |
2021-01-29 | 388 | 390 | 388 | 388 | 16,900 | 388 |
2021-01-28 | 395 | 399 | 393 | 395 | 14,700 | 395 |
2021-01-27 | 394 | 399 | 394 | 397 | 13,400 | 397 |
2021-01-26 | 395 | 397 | 395 | 396 | 5,000 | 396 |
2021-01-25 | 394 | 398 | 394 | 395 | 10,000 | 395 |
2021-01-22 | 394 | 399 | 394 | 395 | 11,200 | 395 |
2021-01-21 | 397 | 399 | 395 | 395 | 18,100 | 395 |
2021-01-20 | 401 | 401 | 397 | 397 | 9,200 | 397 |
2021-01-19 | 405 | 405 | 400 | 402 | 5,900 | 402 |
2021-01-18 | 407 | 408 | 405 | 405 | 6,000 | 405 |
2021-01-15 | 408 | 410 | 408 | 409 | 14,000 | 409 |
2021-01-14 | 411 | 411 | 406 | 408 | 16,400 | 408 |
2021-01-13 | 411 | 412 | 410 | 410 | 6,500 | 410 |
2021-01-12 | 410 | 412 | 407 | 410 | 9,800 | 410 |
2021-01-08 | 410 | 411 | 409 | 410 | 7,500 | 410 |
2021-01-07 | 411 | 414 | 409 | 410 | 22,500 | 410 |
2021-01-06 | 410 | 412 | 410 | 411 | 7,800 | 411 |
2021-01-05 | 411 | 411 | 410 | 410 | 3,000 | 410 |
2021-01-04 | 410 | 411 | 404 | 411 | 20,100 | 411 |
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