4987 (株)寺岡製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 301 | 301 | 300 | 301 | 2,100 | 301 |
| 2022-12-29 | 300 | 301 | 298 | 299 | 13,900 | 299 |
| 2022-12-28 | 298 | 299 | 297 | 298 | 12,700 | 298 |
| 2022-12-27 | 299 | 300 | 298 | 298 | 19,300 | 298 |
| 2022-12-26 | 304 | 304 | 299 | 299 | 9,000 | 299 |
| 2022-12-23 | 302 | 302 | 300 | 300 | 12,700 | 300 |
| 2022-12-22 | 300 | 302 | 298 | 301 | 10,300 | 301 |
| 2022-12-21 | 300 | 300 | 298 | 300 | 27,000 | 300 |
| 2022-12-20 | 304 | 305 | 299 | 302 | 27,600 | 302 |
| 2022-12-19 | 305 | 306 | 303 | 303 | 17,600 | 303 |
| 2022-12-16 | 306 | 310 | 306 | 307 | 6,800 | 307 |
| 2022-12-15 | 306 | 311 | 304 | 310 | 72,300 | 310 |
| 2022-12-14 | 310 | 311 | 308 | 311 | 43,100 | 311 |
| 2022-12-13 | 308 | 309 | 307 | 308 | 19,700 | 308 |
| 2022-12-12 | 308 | 310 | 307 | 308 | 17,400 | 308 |
| 2022-12-09 | 310 | 310 | 306 | 308 | 17,700 | 308 |
| 2022-12-08 | 306 | 306 | 304 | 305 | 7,000 | 305 |
| 2022-12-07 | 308 | 308 | 305 | 308 | 22,500 | 308 |
| 2022-12-06 | 304 | 309 | 304 | 306 | 10,800 | 306 |
| 2022-12-05 | 304 | 307 | 304 | 304 | 8,300 | 304 |
| 2022-12-02 | 305 | 306 | 303 | 305 | 14,200 | 305 |
| 2022-12-01 | 308 | 314 | 302 | 305 | 32,800 | 305 |
| 2022-11-30 | 309 | 309 | 304 | 306 | 45,100 | 306 |
| 2022-11-29 | 309 | 309 | 308 | 308 | 16,400 | 308 |
| 2022-11-28 | 313 | 313 | 307 | 309 | 13,600 | 309 |
| 2022-11-25 | 311 | 311 | 309 | 309 | 29,900 | 309 |
| 2022-11-24 | 307 | 310 | 306 | 310 | 26,300 | 310 |
| 2022-11-22 | 306 | 309 | 305 | 307 | 11,500 | 307 |
| 2022-11-21 | 308 | 308 | 304 | 305 | 14,700 | 305 |
| 2022-11-18 | 308 | 310 | 306 | 307 | 9,300 | 307 |
| 2022-11-17 | 308 | 308 | 307 | 307 | 4,100 | 307 |
| 2022-11-16 | 307 | 311 | 305 | 306 | 19,400 | 306 |
| 2022-11-15 | 315 | 316 | 301 | 310 | 65,100 | 310 |
| 2022-11-14 | 316 | 319 | 315 | 317 | 16,900 | 317 |
| 2022-11-11 | 319 | 319 | 313 | 315 | 19,500 | 315 |
| 2022-11-10 | 318 | 318 | 315 | 316 | 16,000 | 316 |
| 2022-11-09 | 320 | 320 | 317 | 317 | 10,300 | 317 |
| 2022-11-08 | 320 | 323 | 319 | 319 | 5,800 | 319 |
| 2022-11-07 | 322 | 323 | 316 | 319 | 10,500 | 319 |
| 2022-11-04 | 320 | 321 | 320 | 320 | 3,800 | 320 |
| 2022-11-02 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 2022-11-01 | 320 | 324 | 320 | 321 | 9,800 | 321 |
| 2022-10-31 | 322 | 323 | 320 | 320 | 8,200 | 320 |
| 2022-10-28 | 324 | 325 | 322 | 324 | 5,400 | 324 |
| 2022-10-27 | 325 | 326 | 322 | 324 | 8,200 | 324 |
| 2022-10-26 | 325 | 326 | 323 | 325 | 10,100 | 325 |
| 2022-10-25 | 329 | 329 | 326 | 326 | 7,900 | 326 |
| 2022-10-24 | 327 | 329 | 323 | 329 | 12,000 | 329 |
| 2022-10-21 | 326 | 327 | 323 | 325 | 6,200 | 325 |
| 2022-10-20 | 327 | 328 | 323 | 326 | 9,900 | 326 |
| 2022-10-19 | 328 | 330 | 324 | 327 | 8,800 | 327 |
| 2022-10-18 | 332 | 334 | 326 | 328 | 9,200 | 328 |
| 2022-10-17 | 327 | 332 | 325 | 327 | 22,100 | 327 |
| 2022-10-14 | 330 | 332 | 325 | 332 | 14,900 | 332 |
| 2022-10-13 | 324 | 325 | 322 | 324 | 6,100 | 324 |
| 2022-10-12 | 327 | 328 | 324 | 326 | 12,700 | 326 |
| 2022-10-11 | 329 | 330 | 326 | 327 | 6,800 | 327 |
| 2022-10-07 | 331 | 331 | 326 | 329 | 5,100 | 329 |
| 2022-10-06 | 339 | 339 | 322 | 327 | 37,500 | 327 |
| 2022-10-05 | 338 | 338 | 332 | 333 | 20,400 | 333 |
| 2022-10-04 | 344 | 346 | 339 | 339 | 9,400 | 339 |
| 2022-10-03 | 341 | 341 | 336 | 338 | 7,300 | 338 |
| 2022-09-30 | 339 | 339 | 332 | 335 | 9,300 | 335 |
| 2022-09-29 | 344 | 344 | 339 | 339 | 11,800 | 339 |
| 2022-09-28 | 343 | 343 | 338 | 340 | 8,100 | 340 |
| 2022-09-27 | 351 | 351 | 339 | 343 | 27,200 | 343 |
| 2022-09-26 | 353 | 353 | 349 | 350 | 8,300 | 350 |
| 2022-09-22 | 353 | 356 | 352 | 353 | 10,400 | 353 |
| 2022-09-21 | 357 | 357 | 354 | 357 | 5,100 | 357 |
| 2022-09-20 | 359 | 359 | 354 | 356 | 4,900 | 356 |
| 2022-09-16 | 358 | 360 | 355 | 355 | 9,500 | 355 |
| 2022-09-15 | 356 | 362 | 355 | 358 | 25,600 | 358 |
| 2022-09-14 | 357 | 362 | 357 | 362 | 13,900 | 362 |
| 2022-09-13 | 360 | 362 | 356 | 356 | 13,900 | 356 |
| 2022-09-12 | 362 | 364 | 358 | 360 | 31,700 | 360 |
| 2022-09-09 | 359 | 362 | 359 | 361 | 4,300 | 361 |
| 2022-09-08 | 357 | 362 | 357 | 359 | 12,700 | 359 |
| 2022-09-07 | 360 | 360 | 357 | 357 | 5,300 | 357 |
| 2022-09-06 | 362 | 363 | 358 | 359 | 10,200 | 359 |
| 2022-09-05 | 365 | 368 | 359 | 366 | 15,700 | 366 |
| 2022-09-02 | 364 | 364 | 362 | 362 | 3,900 | 362 |
| 2022-09-01 | 362 | 365 | 362 | 362 | 8,300 | 362 |
| 2022-08-31 | 362 | 363 | 362 | 363 | 4,700 | 363 |
| 2022-08-30 | 362 | 366 | 362 | 366 | 5,300 | 366 |
| 2022-08-29 | 362 | 364 | 362 | 363 | 9,100 | 363 |
| 2022-08-26 | 373 | 373 | 366 | 368 | 2,800 | 368 |
| 2022-08-25 | 370 | 370 | 366 | 369 | 5,300 | 369 |
| 2022-08-24 | 364 | 373 | 364 | 368 | 7,900 | 368 |
| 2022-08-23 | 363 | 364 | 361 | 363 | 7,300 | 363 |
| 2022-08-22 | 365 | 365 | 362 | 363 | 10,600 | 363 |
| 2022-08-19 | 368 | 368 | 365 | 365 | 4,700 | 365 |
| 2022-08-18 | 371 | 372 | 368 | 368 | 1,500 | 368 |
| 2022-08-17 | 373 | 373 | 368 | 370 | 2,500 | 370 |
| 2022-08-16 | 373 | 380 | 363 | 371 | 19,600 | 371 |
| 2022-08-15 | 372 | 373 | 368 | 371 | 18,500 | 371 |
| 2022-08-12 | 369 | 385 | 367 | 372 | 27,800 | 372 |
| 2022-08-10 | 370 | 370 | 366 | 367 | 4,700 | 367 |
| 2022-08-09 | 367 | 369 | 365 | 366 | 3,900 | 366 |
| 2022-08-08 | 361 | 367 | 361 | 364 | 11,800 | 364 |
| 2022-08-05 | 362 | 366 | 362 | 365 | 5,800 | 365 |
| 2022-08-04 | 364 | 364 | 361 | 362 | 8,900 | 362 |
| 2022-08-03 | 364 | 364 | 364 | 364 | 5,800 | 364 |
| 2022-08-02 | 367 | 368 | 364 | 365 | 10,500 | 365 |
| 2022-08-01 | 370 | 371 | 369 | 371 | 27,500 | 371 |
| 2022-07-29 | 379 | 379 | 367 | 369 | 20,900 | 369 |
| 2022-07-28 | 385 | 385 | 382 | 383 | 10,000 | 383 |
| 2022-07-27 | 384 | 387 | 380 | 384 | 13,400 | 384 |
| 2022-07-26 | 386 | 386 | 382 | 385 | 12,600 | 385 |
| 2022-07-25 | 384 | 385 | 381 | 385 | 17,500 | 385 |
| 2022-07-22 | 382 | 383 | 380 | 382 | 11,900 | 382 |
| 2022-07-21 | 380 | 382 | 379 | 382 | 16,600 | 382 |
| 2022-07-20 | 382 | 387 | 380 | 380 | 13,100 | 380 |
| 2022-07-19 | 375 | 380 | 374 | 377 | 11,000 | 377 |
| 2022-07-15 | 374 | 380 | 373 | 373 | 54,000 | 373 |
| 2022-07-14 | 383 | 387 | 381 | 387 | 24,900 | 387 |
| 2022-07-13 | 383 | 385 | 380 | 382 | 24,800 | 382 |
| 2022-07-12 | 385 | 385 | 380 | 381 | 18,000 | 381 |
| 2022-07-11 | 384 | 388 | 382 | 383 | 30,000 | 383 |
| 2022-07-08 | 380 | 383 | 378 | 382 | 12,400 | 382 |
| 2022-07-07 | 375 | 380 | 373 | 380 | 30,100 | 380 |
| 2022-07-06 | 370 | 374 | 370 | 374 | 22,000 | 374 |
| 2022-07-05 | 369 | 371 | 369 | 370 | 8,400 | 370 |
| 2022-07-04 | 370 | 370 | 368 | 369 | 9,800 | 369 |
| 2022-07-01 | 368 | 368 | 364 | 367 | 4,000 | 367 |
| 2022-06-30 | 368 | 368 | 367 | 368 | 4,800 | 368 |
| 2022-06-29 | 367 | 368 | 366 | 368 | 4,100 | 368 |
| 2022-06-28 | 368 | 368 | 365 | 368 | 3,500 | 368 |
| 2022-06-27 | 366 | 368 | 365 | 365 | 5,000 | 365 |
| 2022-06-24 | 366 | 366 | 363 | 364 | 6,700 | 364 |
| 2022-06-23 | 363 | 366 | 363 | 366 | 5,300 | 366 |
| 2022-06-22 | 367 | 367 | 364 | 366 | 5,500 | 366 |
| 2022-06-21 | 360 | 363 | 359 | 363 | 5,700 | 363 |
| 2022-06-20 | 363 | 364 | 359 | 359 | 3,800 | 359 |
| 2022-06-17 | 361 | 362 | 360 | 362 | 23,300 | 362 |
| 2022-06-16 | 368 | 368 | 363 | 363 | 6,500 | 363 |
| 2022-06-15 | 368 | 368 | 365 | 365 | 14,000 | 365 |
| 2022-06-14 | 366 | 368 | 364 | 368 | 21,700 | 368 |
| 2022-06-13 | 362 | 364 | 362 | 363 | 3,300 | 363 |
| 2022-06-10 | 364 | 366 | 363 | 366 | 1,700 | 366 |
| 2022-06-09 | 366 | 366 | 364 | 366 | 4,200 | 366 |
| 2022-06-08 | 363 | 364 | 360 | 363 | 21,200 | 363 |
| 2022-06-07 | 363 | 366 | 363 | 363 | 1,500 | 363 |
| 2022-06-06 | 364 | 366 | 361 | 362 | 4,900 | 362 |
| 2022-06-03 | 363 | 364 | 362 | 363 | 1,100 | 363 |
| 2022-06-02 | 363 | 363 | 363 | 363 | 500 | 363 |
| 2022-06-01 | 361 | 365 | 360 | 363 | 10,700 | 363 |
| 2022-05-31 | 366 | 366 | 356 | 362 | 17,500 | 362 |
| 2022-05-30 | 366 | 366 | 365 | 365 | 900 | 365 |
| 2022-05-27 | 366 | 367 | 362 | 364 | 6,000 | 364 |
| 2022-05-26 | 366 | 366 | 358 | 364 | 10,300 | 364 |
| 2022-05-25 | 367 | 367 | 358 | 363 | 11,700 | 363 |
| 2022-05-24 | 364 | 368 | 361 | 364 | 7,600 | 364 |
| 2022-05-23 | 363 | 368 | 363 | 367 | 5,400 | 367 |
| 2022-05-20 | 365 | 365 | 357 | 362 | 9,000 | 362 |
| 2022-05-19 | 363 | 365 | 359 | 365 | 7,700 | 365 |
| 2022-05-18 | 354 | 363 | 354 | 363 | 9,100 | 363 |
| 2022-05-17 | 362 | 362 | 352 | 356 | 8,900 | 356 |
| 2022-05-16 | 368 | 368 | 361 | 362 | 12,900 | 362 |
| 2022-05-13 | 364 | 367 | 360 | 367 | 5,000 | 367 |
| 2022-05-12 | 362 | 363 | 359 | 362 | 3,600 | 362 |
| 2022-05-11 | 361 | 364 | 360 | 361 | 5,400 | 361 |
| 2022-05-10 | 361 | 361 | 356 | 359 | 1,600 | 359 |
| 2022-05-09 | 361 | 362 | 356 | 361 | 5,200 | 361 |
| 2022-05-06 | 360 | 364 | 360 | 364 | 2,800 | 364 |
| 2022-05-02 | 360 | 366 | 360 | 366 | 7,200 | 366 |
| 2022-04-28 | 355 | 360 | 354 | 360 | 1,900 | 360 |
| 2022-04-27 | 357 | 357 | 357 | 357 | 1,500 | 357 |
| 2022-04-26 | 356 | 358 | 356 | 357 | 6,900 | 357 |
| 2022-04-25 | 371 | 371 | 363 | 364 | 6,100 | 364 |
| 2022-04-22 | 358 | 371 | 357 | 369 | 12,400 | 369 |
| 2022-04-21 | 360 | 360 | 358 | 358 | 3,100 | 358 |
| 2022-04-20 | 358 | 360 | 358 | 360 | 5,000 | 360 |
| 2022-04-19 | 357 | 357 | 356 | 357 | 3,400 | 357 |
| 2022-04-18 | 357 | 357 | 357 | 357 | 2,900 | 357 |
| 2022-04-15 | 353 | 357 | 353 | 357 | 18,400 | 357 |
| 2022-04-14 | 355 | 363 | 355 | 363 | 7,400 | 363 |
| 2022-04-13 | 357 | 358 | 348 | 355 | 11,800 | 355 |
| 2022-04-12 | 357 | 357 | 355 | 357 | 4,500 | 357 |
| 2022-04-11 | 357 | 357 | 355 | 357 | 5,900 | 357 |
| 2022-04-08 | 357 | 357 | 354 | 354 | 3,800 | 354 |
| 2022-04-07 | 357 | 358 | 355 | 357 | 8,000 | 357 |
| 2022-04-06 | 362 | 365 | 357 | 357 | 2,600 | 357 |
| 2022-04-05 | 362 | 362 | 362 | 362 | 4,100 | 362 |
| 2022-04-04 | 355 | 364 | 355 | 362 | 13,500 | 362 |
| 2022-04-01 | 355 | 355 | 352 | 355 | 5,300 | 355 |
| 2022-03-31 | 349 | 355 | 349 | 355 | 6,900 | 355 |
| 2022-03-30 | 357 | 357 | 350 | 350 | 13,700 | 350 |
| 2022-03-29 | 358 | 361 | 358 | 360 | 8,400 | 360 |
| 2022-03-28 | 357 | 361 | 353 | 357 | 17,800 | 357 |
| 2022-03-25 | 360 | 360 | 357 | 358 | 8,700 | 358 |
| 2022-03-24 | 355 | 360 | 355 | 360 | 5,300 | 360 |
| 2022-03-23 | 354 | 357 | 354 | 356 | 6,400 | 356 |
| 2022-03-22 | 355 | 355 | 354 | 354 | 6,800 | 354 |
| 2022-03-18 | 355 | 356 | 352 | 354 | 2,400 | 354 |
| 2022-03-17 | 355 | 356 | 352 | 355 | 8,300 | 355 |
| 2022-03-16 | 351 | 353 | 350 | 353 | 2,200 | 353 |
| 2022-03-15 | 349 | 352 | 348 | 352 | 21,800 | 352 |
| 2022-03-14 | 346 | 350 | 344 | 350 | 18,100 | 350 |
| 2022-03-11 | 348 | 348 | 338 | 343 | 22,200 | 343 |
| 2022-03-10 | 347 | 349 | 345 | 348 | 10,500 | 348 |
| 2022-03-09 | 344 | 345 | 340 | 344 | 12,000 | 344 |
| 2022-03-08 | 352 | 357 | 342 | 344 | 26,400 | 344 |
| 2022-03-07 | 357 | 358 | 351 | 353 | 10,200 | 353 |
| 2022-03-04 | 366 | 366 | 351 | 359 | 22,100 | 359 |
| 2022-03-03 | 363 | 367 | 363 | 367 | 900 | 367 |
| 2022-03-02 | 364 | 364 | 361 | 361 | 7,300 | 361 |
| 2022-03-01 | 366 | 368 | 366 | 368 | 2,800 | 368 |
| 2022-02-28 | 361 | 366 | 361 | 366 | 5,000 | 366 |
| 2022-02-25 | 366 | 366 | 358 | 358 | 12,100 | 358 |
| 2022-02-24 | 364 | 364 | 358 | 361 | 17,300 | 361 |
| 2022-02-22 | 368 | 368 | 364 | 364 | 12,500 | 364 |
| 2022-02-21 | 370 | 370 | 368 | 368 | 3,200 | 368 |
| 2022-02-18 | 369 | 370 | 367 | 370 | 2,200 | 370 |
| 2022-02-17 | 371 | 371 | 367 | 370 | 4,900 | 370 |
| 2022-02-16 | 368 | 370 | 368 | 370 | 1,100 | 370 |
| 2022-02-15 | 365 | 371 | 365 | 367 | 19,500 | 367 |
| 2022-02-14 | 375 | 375 | 367 | 369 | 22,100 | 369 |
| 2022-02-10 | 375 | 375 | 373 | 375 | 5,100 | 375 |
| 2022-02-09 | 372 | 374 | 372 | 373 | 2,700 | 373 |
| 2022-02-08 | 372 | 372 | 370 | 372 | 6,100 | 372 |
| 2022-02-07 | 373 | 373 | 369 | 372 | 2,200 | 372 |
| 2022-02-04 | 366 | 373 | 366 | 373 | 7,000 | 373 |
| 2022-02-03 | 366 | 369 | 365 | 368 | 6,300 | 368 |
| 2022-02-02 | 366 | 369 | 366 | 367 | 4,900 | 367 |
| 2022-02-01 | 368 | 368 | 364 | 366 | 8,100 | 366 |
| 2022-01-31 | 365 | 378 | 364 | 365 | 32,600 | 365 |
| 2022-01-28 | 374 | 380 | 372 | 380 | 18,100 | 380 |
| 2022-01-27 | 378 | 379 | 372 | 373 | 11,200 | 373 |
| 2022-01-26 | 378 | 380 | 376 | 379 | 4,200 | 379 |
| 2022-01-25 | 378 | 378 | 373 | 378 | 7,700 | 378 |
| 2022-01-24 | 375 | 378 | 375 | 378 | 3,400 | 378 |
| 2022-01-21 | 377 | 378 | 373 | 375 | 7,000 | 375 |
| 2022-01-20 | 376 | 378 | 374 | 377 | 2,700 | 377 |
| 2022-01-19 | 378 | 379 | 374 | 378 | 13,500 | 378 |
| 2022-01-18 | 381 | 381 | 379 | 379 | 5,200 | 379 |
| 2022-01-17 | 383 | 383 | 380 | 383 | 20,100 | 383 |
| 2022-01-14 | 381 | 382 | 377 | 382 | 13,400 | 382 |
| 2022-01-13 | 382 | 384 | 375 | 378 | 16,700 | 378 |
| 2022-01-12 | 381 | 383 | 377 | 383 | 8,900 | 383 |
| 2022-01-11 | 378 | 380 | 374 | 380 | 20,900 | 380 |
| 2022-01-07 | 379 | 379 | 373 | 378 | 15,600 | 378 |
| 2022-01-06 | 383 | 383 | 380 | 380 | 8,500 | 380 |
| 2022-01-05 | 383 | 383 | 380 | 383 | 5,400 | 383 |
| 2022-01-04 | 382 | 385 | 381 | 383 | 21,400 | 383 |
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
