6405 鈴茂器工(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-04	2,205	2,205	2,129	2,140	104,600	2,140
2025-02-03	2,176	2,207	2,113	2,155	82,400	2,155
2025-01-31	2,143	2,158	2,108	2,150	46,900	2,150
2025-01-30	2,118	2,157	2,099	2,132	91,100	2,132
2025-01-29	2,065	2,111	2,059	2,092	64,800	2,092
2025-01-28	2,042	2,075	2,001	2,044	29,200	2,044
2025-01-27	2,119	2,128	2,021	2,040	74,300	2,040
2025-01-24	1,960	2,065	1,960	2,052	78,500	2,052
2025-01-23	2,007	2,007	1,945	1,945	52,100	1,945
2025-01-22	2,013	2,037	1,984	2,014	98,200	2,014
2025-01-21	1,909	1,999	1,882	1,996	126,500	1,996
2025-01-20	1,876	1,877	1,829	1,829	64,700	1,829
2025-01-17	1,910	1,955	1,859	1,875	83,700	1,875
2025-01-16	1,860	1,864	1,834	1,861	21,500	1,861
2025-01-15	1,870	1,878	1,825	1,825	37,400	1,825
2025-01-14	1,834	1,911	1,834	1,869	89,900	1,869
2025-01-10	1,775	1,809	1,767	1,802	20,900	1,802
2025-01-09	1,850	1,850	1,739	1,771	71,100	1,771
2025-01-08	1,845	1,867	1,836	1,858	24,200	1,858
2025-01-07	1,870	1,899	1,830	1,847	135,000	1,847
2025-01-06	1,965	1,970	1,915	1,919	54,300	1,919

分割・併合履歴： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株