6405 鈴茂器工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,529 | 1,569 | 1,521 | 1,528 | 21,200 | 1,528 |
| 2024-10-29 | 1,554 | 1,554 | 1,519 | 1,538 | 17,000 | 1,538 |
| 2024-10-28 | 1,503 | 1,555 | 1,501 | 1,550 | 14,200 | 1,550 |
| 2024-10-25 | 1,521 | 1,539 | 1,487 | 1,503 | 28,900 | 1,503 |
| 2024-10-24 | 1,516 | 1,570 | 1,511 | 1,531 | 33,700 | 1,531 |
| 2024-10-23 | 1,558 | 1,571 | 1,523 | 1,534 | 36,400 | 1,534 |
| 2024-10-22 | 1,633 | 1,649 | 1,550 | 1,573 | 49,500 | 1,573 |
| 2024-10-21 | 1,653 | 1,653 | 1,617 | 1,633 | 14,700 | 1,633 |
| 2024-10-18 | 1,675 | 1,712 | 1,611 | 1,613 | 37,900 | 1,613 |
| 2024-10-17 | 1,648 | 1,672 | 1,638 | 1,651 | 41,200 | 1,651 |
| 2024-10-16 | 1,631 | 1,658 | 1,612 | 1,639 | 22,400 | 1,639 |
| 2024-10-15 | 1,649 | 1,651 | 1,630 | 1,641 | 15,500 | 1,641 |
| 2024-10-11 | 1,668 | 1,668 | 1,640 | 1,646 | 13,400 | 1,646 |
| 2024-10-10 | 1,653 | 1,667 | 1,612 | 1,640 | 43,500 | 1,640 |
| 2024-10-09 | 1,688 | 1,688 | 1,635 | 1,660 | 18,800 | 1,660 |
| 2024-10-08 | 1,667 | 1,677 | 1,643 | 1,656 | 28,200 | 1,656 |
| 2024-10-07 | 1,724 | 1,724 | 1,671 | 1,682 | 28,200 | 1,682 |
| 2024-10-04 | 1,692 | 1,712 | 1,667 | 1,684 | 29,000 | 1,684 |
| 2024-10-03 | 1,715 | 1,738 | 1,696 | 1,697 | 22,500 | 1,697 |
| 2024-10-02 | 1,752 | 1,762 | 1,694 | 1,708 | 44,600 | 1,708 |
| 2024-10-01 | 1,822 | 1,831 | 1,769 | 1,780 | 34,900 | 1,780 |
| 2024-09-30 | 1,738 | 1,840 | 1,733 | 1,810 | 89,800 | 1,810 |
| 2024-09-27 | 1,789 | 1,825 | 1,780 | 1,818 | 42,700 | 1,818 |
| 2024-09-26 | 1,810 | 1,813 | 1,755 | 1,790 | 105,400 | 1,790 |
| 2024-09-25 | 1,820 | 1,865 | 1,789 | 1,850 | 137,800 | 1,850 |
| 2024-09-24 | 1,745 | 1,766 | 1,692 | 1,758 | 67,300 | 1,758 |
| 2024-09-20 | 1,830 | 1,830 | 1,690 | 1,708 | 102,000 | 1,708 |
| 2024-09-19 | 1,834 | 1,857 | 1,761 | 1,820 | 169,100 | 1,820 |
| 2024-09-18 | 1,675 | 1,723 | 1,632 | 1,723 | 57,500 | 1,723 |
| 2024-09-17 | 1,565 | 1,669 | 1,560 | 1,665 | 65,600 | 1,665 |
| 2024-09-13 | 1,552 | 1,600 | 1,515 | 1,567 | 47,900 | 1,567 |
| 2024-09-12 | 1,509 | 1,570 | 1,509 | 1,563 | 43,800 | 1,563 |
| 2024-09-11 | 1,455 | 1,498 | 1,445 | 1,479 | 38,400 | 1,479 |
| 2024-09-10 | 1,430 | 1,476 | 1,413 | 1,457 | 26,900 | 1,457 |
| 2024-09-09 | 1,320 | 1,430 | 1,320 | 1,429 | 41,500 | 1,429 |
| 2024-09-06 | 1,342 | 1,381 | 1,338 | 1,381 | 20,600 | 1,381 |
| 2024-09-05 | 1,350 | 1,369 | 1,329 | 1,342 | 16,500 | 1,342 |
| 2024-09-04 | 1,366 | 1,370 | 1,314 | 1,359 | 66,900 | 1,359 |
| 2024-09-03 | 1,407 | 1,427 | 1,390 | 1,396 | 26,300 | 1,396 |
| 2024-09-02 | 1,428 | 1,431 | 1,396 | 1,406 | 36,100 | 1,406 |
| 2024-08-30 | 1,439 | 1,465 | 1,431 | 1,431 | 19,000 | 1,431 |
| 2024-08-29 | 1,410 | 1,448 | 1,392 | 1,447 | 17,700 | 1,447 |
| 2024-08-28 | 1,430 | 1,430 | 1,343 | 1,414 | 92,500 | 1,414 |
| 2024-08-27 | 1,465 | 1,470 | 1,403 | 1,441 | 26,200 | 1,441 |
| 2024-08-26 | 1,491 | 1,511 | 1,475 | 1,477 | 24,700 | 1,477 |
| 2024-08-23 | 1,507 | 1,507 | 1,470 | 1,490 | 9,600 | 1,490 |
| 2024-08-22 | 1,515 | 1,530 | 1,490 | 1,507 | 18,600 | 1,507 |
| 2024-08-21 | 1,566 | 1,566 | 1,519 | 1,526 | 10,100 | 1,526 |
| 2024-08-20 | 1,543 | 1,575 | 1,539 | 1,575 | 29,300 | 1,575 |
| 2024-08-19 | 1,523 | 1,567 | 1,515 | 1,515 | 24,500 | 1,515 |
| 2024-08-16 | 1,544 | 1,545 | 1,484 | 1,520 | 65,100 | 1,520 |
| 2024-08-15 | 1,530 | 1,565 | 1,511 | 1,512 | 31,700 | 1,512 |
| 2024-08-14 | 1,520 | 1,540 | 1,466 | 1,529 | 47,400 | 1,529 |
| 2024-08-13 | 1,405 | 1,548 | 1,405 | 1,530 | 93,900 | 1,530 |
| 2024-08-09 | 1,336 | 1,395 | 1,336 | 1,365 | 57,400 | 1,365 |
| 2024-08-08 | 1,327 | 1,331 | 1,275 | 1,323 | 39,800 | 1,323 |
| 2024-08-07 | 1,250 | 1,333 | 1,245 | 1,288 | 26,900 | 1,288 |
| 2024-08-06 | 1,233 | 1,295 | 1,233 | 1,266 | 55,300 | 1,266 |
| 2024-08-05 | 1,249 | 1,278 | 1,100 | 1,184 | 145,400 | 1,184 |
| 2024-08-02 | 1,380 | 1,400 | 1,330 | 1,340 | 85,700 | 1,340 |
| 2024-08-01 | 1,550 | 1,577 | 1,429 | 1,470 | 105,100 | 1,470 |
| 2024-07-31 | 1,555 | 1,566 | 1,516 | 1,561 | 26,700 | 1,561 |
| 2024-07-30 | 1,517 | 1,550 | 1,509 | 1,550 | 22,500 | 1,550 |
| 2024-07-29 | 1,462 | 1,540 | 1,460 | 1,525 | 39,700 | 1,525 |
| 2024-07-26 | 1,439 | 1,456 | 1,422 | 1,435 | 20,900 | 1,435 |
| 2024-07-25 | 1,500 | 1,500 | 1,434 | 1,439 | 53,000 | 1,439 |
| 2024-07-24 | 1,565 | 1,565 | 1,510 | 1,518 | 36,100 | 1,518 |
| 2024-07-23 | 1,550 | 1,572 | 1,538 | 1,572 | 36,400 | 1,572 |
| 2024-07-22 | 1,551 | 1,563 | 1,488 | 1,510 | 36,100 | 1,510 |
| 2024-07-19 | 1,511 | 1,545 | 1,508 | 1,545 | 44,300 | 1,545 |
| 2024-07-18 | 1,523 | 1,535 | 1,492 | 1,498 | 38,800 | 1,498 |
| 2024-07-17 | 1,536 | 1,555 | 1,530 | 1,537 | 20,800 | 1,537 |
| 2024-07-16 | 1,547 | 1,549 | 1,522 | 1,538 | 27,000 | 1,538 |
| 2024-07-12 | 1,560 | 1,573 | 1,540 | 1,540 | 17,500 | 1,540 |
| 2024-07-11 | 1,554 | 1,580 | 1,520 | 1,567 | 41,000 | 1,567 |
| 2024-07-10 | 1,595 | 1,596 | 1,552 | 1,569 | 66,800 | 1,569 |
| 2024-07-09 | 1,531 | 1,630 | 1,524 | 1,594 | 160,000 | 1,594 |
| 2024-07-08 | 1,465 | 1,531 | 1,447 | 1,488 | 70,800 | 1,488 |
| 2024-07-05 | 1,402 | 1,442 | 1,375 | 1,440 | 65,100 | 1,440 |
| 2024-07-04 | 1,411 | 1,427 | 1,394 | 1,411 | 31,200 | 1,411 |
| 2024-07-03 | 1,401 | 1,427 | 1,395 | 1,411 | 25,700 | 1,411 |
| 2024-07-02 | 1,431 | 1,461 | 1,411 | 1,411 | 15,100 | 1,411 |
| 2024-07-01 | 1,470 | 1,471 | 1,421 | 1,434 | 24,200 | 1,434 |
| 2024-06-28 | 1,514 | 1,514 | 1,467 | 1,467 | 21,700 | 1,467 |
| 2024-06-27 | 1,454 | 1,526 | 1,454 | 1,514 | 47,700 | 1,514 |
| 2024-06-26 | 1,453 | 1,458 | 1,436 | 1,454 | 17,200 | 1,454 |
| 2024-06-25 | 1,410 | 1,450 | 1,410 | 1,434 | 14,200 | 1,434 |
| 2024-06-24 | 1,443 | 1,443 | 1,409 | 1,409 | 21,600 | 1,409 |
| 2024-06-21 | 1,414 | 1,456 | 1,405 | 1,443 | 18,500 | 1,443 |
| 2024-06-20 | 1,419 | 1,436 | 1,390 | 1,414 | 40,300 | 1,414 |
| 2024-06-19 | 1,520 | 1,520 | 1,414 | 1,436 | 39,700 | 1,436 |
| 2024-06-18 | 1,528 | 1,543 | 1,486 | 1,490 | 25,300 | 1,490 |
| 2024-06-17 | 1,508 | 1,508 | 1,457 | 1,507 | 33,100 | 1,507 |
| 2024-06-14 | 1,524 | 1,529 | 1,460 | 1,498 | 44,500 | 1,498 |
| 2024-06-13 | 1,514 | 1,547 | 1,485 | 1,505 | 65,000 | 1,505 |
| 2024-06-12 | 1,452 | 1,520 | 1,423 | 1,502 | 71,600 | 1,502 |
| 2024-06-11 | 1,399 | 1,458 | 1,391 | 1,452 | 65,100 | 1,452 |
| 2024-06-10 | 1,369 | 1,390 | 1,362 | 1,382 | 20,300 | 1,382 |
| 2024-06-07 | 1,355 | 1,368 | 1,320 | 1,358 | 26,500 | 1,358 |
| 2024-06-06 | 1,332 | 1,370 | 1,306 | 1,325 | 32,500 | 1,325 |
| 2024-06-05 | 1,400 | 1,400 | 1,336 | 1,340 | 46,600 | 1,340 |
| 2024-06-04 | 1,385 | 1,404 | 1,378 | 1,392 | 22,600 | 1,392 |
| 2024-06-03 | 1,401 | 1,420 | 1,372 | 1,383 | 55,100 | 1,383 |
| 2024-05-31 | 1,357 | 1,380 | 1,327 | 1,379 | 49,700 | 1,379 |
| 2024-05-30 | 1,302 | 1,330 | 1,294 | 1,329 | 42,100 | 1,329 |
| 2024-05-29 | 1,363 | 1,363 | 1,333 | 1,334 | 43,800 | 1,334 |
| 2024-05-28 | 1,323 | 1,360 | 1,305 | 1,347 | 55,200 | 1,347 |
| 2024-05-27 | 1,300 | 1,333 | 1,300 | 1,323 | 23,200 | 1,323 |
| 2024-05-24 | 1,277 | 1,291 | 1,265 | 1,281 | 9,300 | 1,281 |
| 2024-05-23 | 1,300 | 1,310 | 1,262 | 1,281 | 34,500 | 1,281 |
| 2024-05-22 | 1,320 | 1,320 | 1,282 | 1,289 | 21,800 | 1,289 |
| 2024-05-21 | 1,290 | 1,322 | 1,284 | 1,315 | 79,500 | 1,315 |
| 2024-05-20 | 1,250 | 1,295 | 1,250 | 1,284 | 57,200 | 1,284 |
| 2024-05-17 | 1,230 | 1,249 | 1,214 | 1,246 | 50,600 | 1,246 |
| 2024-05-16 | 1,197 | 1,240 | 1,184 | 1,239 | 53,900 | 1,239 |
| 2024-05-15 | 1,176 | 1,199 | 1,174 | 1,195 | 30,300 | 1,195 |
| 2024-05-14 | 1,219 | 1,219 | 1,168 | 1,171 | 106,300 | 1,171 |
| 2024-05-13 | 1,133 | 1,133 | 1,104 | 1,129 | 22,400 | 1,129 |
| 2024-05-10 | 1,117 | 1,124 | 1,108 | 1,110 | 5,800 | 1,110 |
| 2024-05-09 | 1,110 | 1,122 | 1,100 | 1,116 | 9,000 | 1,116 |
| 2024-05-08 | 1,120 | 1,128 | 1,108 | 1,108 | 7,100 | 1,108 |
| 2024-05-07 | 1,114 | 1,122 | 1,110 | 1,118 | 10,200 | 1,118 |
| 2024-05-02 | 1,114 | 1,132 | 1,109 | 1,109 | 3,700 | 1,109 |
| 2024-05-01 | 1,108 | 1,133 | 1,102 | 1,124 | 17,000 | 1,124 |
| 2024-04-30 | 1,112 | 1,119 | 1,093 | 1,119 | 11,900 | 1,119 |
| 2024-04-26 | 1,110 | 1,110 | 1,092 | 1,096 | 6,500 | 1,096 |
| 2024-04-25 | 1,105 | 1,115 | 1,098 | 1,110 | 8,600 | 1,110 |
| 2024-04-24 | 1,094 | 1,109 | 1,085 | 1,097 | 10,200 | 1,097 |
| 2024-04-23 | 1,092 | 1,098 | 1,088 | 1,088 | 8,600 | 1,088 |
| 2024-04-22 | 1,089 | 1,096 | 1,087 | 1,091 | 2,100 | 1,091 |
| 2024-04-19 | 1,090 | 1,099 | 1,061 | 1,092 | 17,800 | 1,092 |
| 2024-04-18 | 1,086 | 1,100 | 1,086 | 1,100 | 12,300 | 1,100 |
| 2024-04-17 | 1,092 | 1,099 | 1,075 | 1,089 | 21,500 | 1,089 |
| 2024-04-16 | 1,112 | 1,112 | 1,093 | 1,093 | 9,800 | 1,093 |
| 2024-04-15 | 1,096 | 1,125 | 1,096 | 1,110 | 11,900 | 1,110 |
| 2024-04-12 | 1,146 | 1,146 | 1,108 | 1,108 | 18,500 | 1,108 |
| 2024-04-11 | 1,145 | 1,145 | 1,127 | 1,138 | 8,600 | 1,138 |
| 2024-04-10 | 1,137 | 1,154 | 1,132 | 1,149 | 16,500 | 1,149 |
| 2024-04-09 | 1,117 | 1,137 | 1,117 | 1,128 | 12,800 | 1,128 |
| 2024-04-08 | 1,116 | 1,131 | 1,112 | 1,118 | 10,700 | 1,118 |
| 2024-04-05 | 1,116 | 1,123 | 1,093 | 1,116 | 28,300 | 1,116 |
| 2024-04-04 | 1,145 | 1,145 | 1,120 | 1,123 | 17,500 | 1,123 |
| 2024-04-03 | 1,130 | 1,140 | 1,123 | 1,130 | 10,600 | 1,130 |
| 2024-04-02 | 1,145 | 1,155 | 1,133 | 1,135 | 21,200 | 1,135 |
| 2024-04-01 | 1,179 | 1,182 | 1,150 | 1,150 | 19,800 | 1,150 |
| 2024-03-29 | 1,188 | 1,203 | 1,178 | 1,178 | 26,300 | 1,178 |
| 2024-03-28 | 1,180 | 1,196 | 1,151 | 1,188 | 51,000 | 1,188 |
| 2024-03-27 | 1,210 | 1,220 | 1,175 | 1,196 | 60,700 | 1,196 |
| 2024-03-26 | 1,200 | 1,225 | 1,199 | 1,210 | 60,900 | 1,210 |
| 2024-03-25 | 1,163 | 1,209 | 1,163 | 1,190 | 58,900 | 1,190 |
| 2024-03-22 | 1,140 | 1,165 | 1,136 | 1,163 | 45,700 | 1,163 |
| 2024-03-21 | 1,135 | 1,148 | 1,127 | 1,131 | 44,200 | 1,131 |
| 2024-03-19 | 1,119 | 1,128 | 1,116 | 1,128 | 33,700 | 1,128 |
| 2024-03-18 | 1,119 | 1,124 | 1,108 | 1,118 | 22,600 | 1,118 |
| 2024-03-15 | 1,109 | 1,111 | 1,100 | 1,108 | 11,900 | 1,108 |
| 2024-03-14 | 1,117 | 1,117 | 1,104 | 1,109 | 7,100 | 1,109 |
| 2024-03-13 | 1,115 | 1,116 | 1,104 | 1,109 | 10,600 | 1,109 |
| 2024-03-12 | 1,097 | 1,111 | 1,086 | 1,111 | 12,900 | 1,111 |
| 2024-03-11 | 1,115 | 1,115 | 1,090 | 1,097 | 27,400 | 1,097 |
| 2024-03-08 | 1,089 | 1,096 | 1,083 | 1,096 | 24,500 | 1,096 |
| 2024-03-07 | 1,085 | 1,093 | 1,082 | 1,085 | 15,000 | 1,085 |
| 2024-03-06 | 1,079 | 1,101 | 1,079 | 1,090 | 15,300 | 1,090 |
| 2024-03-05 | 1,085 | 1,100 | 1,080 | 1,098 | 22,300 | 1,098 |
| 2024-03-04 | 1,094 | 1,098 | 1,083 | 1,086 | 17,400 | 1,086 |
| 2024-03-01 | 1,090 | 1,110 | 1,090 | 1,094 | 20,900 | 1,094 |
| 2024-02-29 | 1,087 | 1,115 | 1,081 | 1,095 | 33,400 | 1,095 |
| 2024-02-28 | 1,073 | 1,095 | 1,069 | 1,082 | 41,400 | 1,082 |
| 2024-02-27 | 1,060 | 1,064 | 1,056 | 1,064 | 17,000 | 1,064 |
| 2024-02-26 | 1,070 | 1,070 | 1,055 | 1,060 | 20,500 | 1,060 |
| 2024-02-22 | 1,061 | 1,061 | 1,047 | 1,056 | 15,700 | 1,056 |
| 2024-02-21 | 1,057 | 1,058 | 1,047 | 1,053 | 7,400 | 1,053 |
| 2024-02-20 | 1,060 | 1,070 | 1,050 | 1,058 | 19,800 | 1,058 |
| 2024-02-19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,600 | 1,050 |
| 2024-02-16 | 1,047 | 1,050 | 1,039 | 1,039 | 22,800 | 1,039 |
| 2024-02-15 | 1,060 | 1,060 | 1,047 | 1,047 | 29,300 | 1,047 |
| 2024-02-14 | 1,069 | 1,073 | 1,063 | 1,063 | 16,400 | 1,063 |
| 2024-02-13 | 1,062 | 1,073 | 1,062 | 1,069 | 17,200 | 1,069 |
| 2024-02-09 | 1,066 | 1,070 | 1,056 | 1,066 | 13,700 | 1,066 |
| 2024-02-08 | 1,058 | 1,069 | 1,053 | 1,058 | 13,800 | 1,058 |
| 2024-02-07 | 1,070 | 1,070 | 1,053 | 1,062 | 11,300 | 1,062 |
| 2024-02-06 | 1,060 | 1,072 | 1,052 | 1,072 | 22,300 | 1,072 |
| 2024-02-05 | 1,059 | 1,060 | 1,055 | 1,060 | 12,600 | 1,060 |
| 2024-02-02 | 1,072 | 1,075 | 1,057 | 1,063 | 15,800 | 1,063 |
| 2024-02-01 | 1,072 | 1,072 | 1,062 | 1,067 | 16,100 | 1,067 |
| 2024-01-31 | 1,051 | 1,069 | 1,051 | 1,069 | 32,900 | 1,069 |
| 2024-01-30 | 1,038 | 1,055 | 1,035 | 1,051 | 31,700 | 1,051 |
| 2024-01-29 | 1,049 | 1,049 | 1,031 | 1,031 | 37,700 | 1,031 |
| 2024-01-26 | 1,015 | 1,016 | 1,012 | 1,015 | 8,100 | 1,015 |
| 2024-01-25 | 1,018 | 1,018 | 1,011 | 1,016 | 11,300 | 1,016 |
| 2024-01-24 | 1,013 | 1,015 | 1,009 | 1,011 | 8,900 | 1,011 |
| 2024-01-23 | 1,015 | 1,015 | 1,009 | 1,013 | 18,900 | 1,013 |
| 2024-01-22 | 1,009 | 1,015 | 1,008 | 1,015 | 21,000 | 1,015 |
| 2024-01-19 | 1,008 | 1,013 | 1,005 | 1,012 | 13,200 | 1,012 |
| 2024-01-18 | 1,008 | 1,010 | 1,007 | 1,008 | 6,300 | 1,008 |
| 2024-01-17 | 1,008 | 1,010 | 1,007 | 1,008 | 14,200 | 1,008 |
| 2024-01-16 | 1,012 | 1,014 | 1,008 | 1,008 | 17,400 | 1,008 |
| 2024-01-15 | 1,007 | 1,012 | 1,007 | 1,011 | 18,400 | 1,011 |
| 2024-01-12 | 1,014 | 1,014 | 1,007 | 1,007 | 10,600 | 1,007 |
| 2024-01-11 | 1,010 | 1,014 | 1,010 | 1,010 | 13,200 | 1,010 |
| 2024-01-10 | 1,019 | 1,019 | 1,006 | 1,009 | 14,100 | 1,009 |
| 2024-01-09 | 1,019 | 1,019 | 1,005 | 1,017 | 20,800 | 1,017 |
| 2024-01-05 | 1,020 | 1,020 | 1,004 | 1,011 | 14,700 | 1,011 |
| 2024-01-04 | 999 | 1,018 | 999 | 1,015 | 15,700 | 1,015 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株
