4987 (株)寺岡製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	562	563	562	562	4,500	562
2023-12-28	562	562	561	561	65,900	561
2023-12-27	563	563	562	562	74,500	562
2023-12-26	562	562	561	562	48,500	562
2023-12-25	562	563	561	562	14,300	562
2023-12-22	562	563	561	561	47,000	561
2023-12-21	562	563	561	562	81,400	562
2023-12-20	561	562	561	561	71,200	561
2023-12-19	561	562	560	561	239,100	561
2023-12-18	560	562	560	560	89,400	560
2023-12-15	560	561	560	560	502,500	560
2023-12-14	570	574	527	561	2,593,200	561
2023-12-13	610	614	574	580	610,400	580
2023-12-12	619	639	608	623	313,500	623
2023-12-11	627	648	612	626	395,300	626
2023-12-08	623	673	615	667	249,400	667
2023-12-07	618	632	616	623	155,000	623
2023-12-06	630	638	624	627	61,900	627
2023-12-05	627	644	621	629	166,200	629
2023-12-04	612	639	610	631	217,500	631
2023-12-01	608	618	602	615	124,800	615
2023-11-30	622	622	604	607	69,900	607
2023-11-29	615	625	610	612	67,700	612
2023-11-28	619	629	610	622	163,400	622
2023-11-27	621	630	620	624	145,200	624
2023-11-24	601	660	597	631	515,200	631
2023-11-22	596	598	589	591	66,200	591
2023-11-21	601	611	596	596	189,900	596
2023-11-20	610	610	597	603	282,900	603
2023-11-17	616	623	606	608	209,500	608
2023-11-16	621	628	607	616	818,400	616
2023-11-15	565	571	564	571	306,000	571
2023-11-14	565	566	564	566	210,000	566
2023-11-13	565	567	564	565	285,300	565
2023-11-10	564	566	564	564	156,800	564
2023-11-09	564	566	564	565	312,400	565
2023-11-08	564	565	564	564	447,400	564
2023-11-07	565	565	564	564	419,800	564
2023-11-06	566	567	564	564	615,400	564
2023-11-02	567	570	565	567	2,469,300	567
2023-11-01	546	546	546	546	80,300	546
2023-10-31	466	466	466	466	22,700	466
2023-10-30	362	386	362	386	90,800	386
2023-10-27	353	363	353	359	34,700	359
2023-10-26	358	358	346	353	32,400	353
2023-10-25	358	359	346	358	36,800	358
2023-10-24	358	358	349	355	24,100	355
2023-10-23	360	363	350	355	105,000	355
2023-10-20	342	360	333	352	45,200	352
2023-10-19	333	350	332	343	23,300	343
2023-10-18	329	334	324	330	16,500	330
2023-10-17	329	334	329	331	2,600	331
2023-10-16	333	334	328	329	17,200	329
2023-10-13	339	340	336	339	11,200	339
2023-10-12	338	338	335	335	2,400	335
2023-10-11	338	341	335	338	25,500	338
2023-10-10	335	341	332	340	33,600	340
2023-10-06	331	342	325	332	24,600	332
2023-10-05	321	326	318	326	4,900	326
2023-10-04	325	325	315	321	14,500	321
2023-10-03	335	335	330	330	5,300	330
2023-10-02	335	335	332	334	10,600	334
2023-09-29	334	334	331	334	2,000	334
2023-09-28	336	336	331	334	4,400	334
2023-09-27	339	339	333	337	11,900	337
2023-09-26	337	340	335	340	11,200	340
2023-09-25	340	340	336	337	10,600	337
2023-09-22	338	338	336	337	3,400	337
2023-09-21	339	339	336	338	8,500	338
2023-09-20	341	341	338	339	5,800	339
2023-09-19	338	340	337	340	14,500	340
2023-09-15	341	350	337	340	37,400	340
2023-09-14	343	343	336	342	21,400	342
2023-09-13	340	340	339	340	900	340
2023-09-12	343	343	338	340	5,700	340
2023-09-11	335	344	335	343	8,000	343
2023-09-08	334	337	334	335	1,600	335
2023-09-07	339	339	334	338	2,100	338
2023-09-06	338	339	335	339	2,500	339
2023-09-05	336	339	335	339	8,400	339
2023-09-04	338	341	332	339	9,700	339
2023-09-01	333	338	333	338	6,100	338
2023-08-31	332	333	331	333	3,300	333
2023-08-30	330	332	329	330	6,800	330
2023-08-29	328	330	328	328	3,500	328
2023-08-28	330	330	327	328	6,200	328
2023-08-25	330	330	327	329	6,200	329
2023-08-24	328	329	325	329	7,500	329
2023-08-23	326	328	325	328	2,300	328
2023-08-22	327	327	322	326	8,000	326
2023-08-21	325	327	324	327	4,000	327
2023-08-18	329	329	326	327	2,900	327
2023-08-17	326	330	326	329	3,900	329
2023-08-16	331	331	328	328	3,800	328
2023-08-15	329	331	328	331	14,100	331
2023-08-14	330	333	329	333	10,100	333
2023-08-10	334	335	324	331	23,000	331
2023-08-09	334	334	333	334	1,900	334
2023-08-08	331	335	331	335	3,900	335
2023-08-07	333	333	329	332	1,200	332
2023-08-04	327	333	325	333	5,400	333
2023-08-03	330	331	325	325	13,900	325
2023-08-02	340	340	330	331	21,900	331
2023-08-01	341	343	337	343	8,300	343
2023-07-31	337	342	337	341	13,800	341
2023-07-28	340	341	337	339	15,300	339
2023-07-27	343	343	335	340	7,700	340
2023-07-26	345	345	340	343	6,200	343
2023-07-25	336	343	336	342	8,400	342
2023-07-24	341	341	334	340	5,300	340
2023-07-21	341	342	338	342	5,600	342
2023-07-20	338	342	336	341	6,200	341
2023-07-19	338	341	335	338	7,800	338
2023-07-18	342	346	336	338	45,900	338
2023-07-14	349	357	342	349	39,500	349
2023-07-13	343	346	342	346	8,800	346
2023-07-12	339	343	338	342	14,400	342
2023-07-11	335	338	330	338	11,700	338
2023-07-10	328	335	328	335	6,500	335
2023-07-07	336	336	326	328	28,600	328
2023-07-06	334	336	327	335	23,200	335
2023-07-05	332	336	332	336	10,800	336
2023-07-04	334	335	332	334	5,300	334
2023-07-03	335	339	324	334	43,200	334
2023-06-30	329	338	324	335	27,900	335
2023-06-29	330	330	327	329	1,900	329
2023-06-28	331	332	324	330	10,400	330
2023-06-27	328	328	322	325	7,600	325
2023-06-26	325	327	321	326	8,800	326
2023-06-23	323	325	321	324	10,400	324
2023-06-22	319	325	319	321	23,500	321
2023-06-21	317	318	315	318	16,900	318
2023-06-20	317	319	317	318	8,000	318
2023-06-19	318	318	316	318	11,700	318
2023-06-16	317	317	315	317	10,300	317
2023-06-15	319	319	318	318	21,600	318
2023-06-14	318	320	318	319	18,400	319
2023-06-13	318	320	318	320	6,300	320
2023-06-12	319	320	318	320	4,600	320
2023-06-09	318	319	316	319	8,200	319
2023-06-08	318	319	316	316	5,200	316
2023-06-07	318	320	315	318	17,900	318
2023-06-06	317	319	314	318	4,900	318
2023-06-05	320	321	296	319	72,700	319
2023-06-02	316	320	316	320	3,100	320
2023-06-01	319	319	314	317	2,200	317
2023-05-31	318	319	315	319	4,800	319
2023-05-30	320	321	317	321	4,000	321
2023-05-29	319	321	319	321	5,000	321
2023-05-26	318	319	315	319	3,600	319
2023-05-25	316	317	311	317	8,200	317
2023-05-24	311	314	311	313	3,100	313
2023-05-23	313	316	312	312	18,500	312
2023-05-22	317	317	315	317	1,800	317
2023-05-19	318	318	315	315	4,300	315
2023-05-18	315	316	313	314	7,100	314
2023-05-17	317	319	316	317	2,800	317
2023-05-16	322	322	317	317	4,700	317
2023-05-15	327	327	321	322	20,400	322
2023-05-12	319	326	317	326	18,700	326
2023-05-11	319	319	315	319	11,500	319
2023-05-10	315	318	314	315	10,100	315
2023-05-09	317	317	314	314	3,400	314
2023-05-08	314	316	314	316	2,800	316
2023-05-02	314	315	310	314	5,900	314
2023-05-01	313	314	312	314	6,200	314
2023-04-28	312	313	311	313	4,500	313
2023-04-27	310	311	309	310	4,000	310
2023-04-26	312	312	310	310	2,300	310
2023-04-25	313	313	309	310	6,800	310
2023-04-24	311	312	308	312	8,900	312
2023-04-21	309	310	308	310	5,400	310
2023-04-20	308	310	307	309	3,200	309
2023-04-19	306	308	306	308	3,100	308
2023-04-18	307	308	306	308	4,500	308
2023-04-17	310	311	303	308	26,900	308
2023-04-14	310	310	308	310	21,100	310
2023-04-13	310	311	310	310	8,400	310
2023-04-12	313	313	310	311	7,900	311
2023-04-11	310	314	310	313	7,100	313
2023-04-10	312	312	308	309	35,100	309
2023-04-07	313	315	313	315	8,700	315
2023-04-06	313	314	312	312	4,600	312
2023-04-05	314	316	313	315	4,300	315
2023-04-04	311	317	311	316	5,500	316
2023-04-03	310	315	310	311	4,800	311
2023-03-31	306	312	306	310	5,100	310
2023-03-30	308	309	304	307	4,400	307
2023-03-29	309	313	309	310	9,200	310
2023-03-28	309	312	309	309	4,700	309
2023-03-27	311	311	307	309	3,300	309
2023-03-24	310	311	308	309	6,700	309
2023-03-23	307	311	307	311	5,200	311
2023-03-22	308	309	305	307	8,000	307
2023-03-20	308	310	306	306	6,000	306
2023-03-17	312	312	308	310	14,400	310
2023-03-16	314	314	312	312	4,400	312
2023-03-15	316	318	314	315	20,900	315
2023-03-14	316	316	313	316	9,600	316
2023-03-13	320	320	314	314	18,500	314
2023-03-10	319	322	319	321	9,300	321
2023-03-09	319	335	319	321	22,200	321
2023-03-08	319	319	316	318	7,000	318
2023-03-07	317	320	316	319	6,500	319
2023-03-06	317	319	315	317	12,800	317
2023-03-03	320	322	318	319	12,300	319
2023-03-02	317	318	316	318	13,900	318
2023-03-01	315	317	315	317	4,600	317
2023-02-28	316	318	313	315	16,300	315
2023-02-27	317	317	315	315	20,000	315
2023-02-24	317	317	313	316	28,100	316
2023-02-22	315	317	314	317	14,300	317
2023-02-21	315	316	314	315	7,800	315
2023-02-20	313	315	311	313	6,900	313
2023-02-17	310	312	310	310	2,800	310
2023-02-16	310	312	309	311	2,900	311
2023-02-15	310	310	308	309	15,800	309
2023-02-14	311	314	310	314	9,600	314
2023-02-13	307	309	307	308	2,900	308
2023-02-10	308	311	306	306	8,000	306
2023-02-09	305	308	304	308	4,900	308
2023-02-08	308	311	300	305	25,900	305
2023-02-07	306	312	306	308	16,900	308
2023-02-06	309	311	306	306	3,500	306
2023-02-03	307	310	306	306	5,100	306
2023-02-02	310	310	307	310	9,400	310
2023-02-01	305	311	305	310	14,300	310
2023-01-31	303	311	303	306	12,400	306
2023-01-30	305	314	302	311	31,300	311
2023-01-27	302	305	301	305	7,400	305
2023-01-26	306	306	301	302	13,100	302
2023-01-25	306	306	304	305	7,400	305
2023-01-24	306	306	304	305	4,600	305
2023-01-23	305	306	303	304	6,300	304
2023-01-20	302	305	302	304	2,500	304
2023-01-19	302	304	302	302	5,800	302
2023-01-18	301	303	299	300	7,700	300
2023-01-17	300	302	299	299	4,400	299
2023-01-16	304	304	300	300	21,500	300
2023-01-13	302	304	300	304	8,700	304
2023-01-12	301	302	300	301	2,900	301
2023-01-11	303	303	300	300	7,500	300
2023-01-10	299	303	299	301	3,200	301
2023-01-06	298	300	298	299	9,000	299
2023-01-05	297	300	297	298	21,100	298
2023-01-04	304	304	301	303	4,600	303

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

4987 (株)寺岡製作所 の時系列データ [2023年度]

4987 (株)寺岡製作所の時系列データ [2023年度]