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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,790 | 1,790 | 1,751 | 1,763 | 44,700 | 1,763 |
| 2025-07-02 | 1,806 | 1,815 | 1,786 | 1,793 | 33,900 | 1,793 |
| 2025-07-01 | 1,814 | 1,821 | 1,801 | 1,814 | 32,200 | 1,814 |
| 2025-06-30 | 1,846 | 1,857 | 1,801 | 1,813 | 40,900 | 1,813 |
| 2025-06-27 | 1,806 | 1,816 | 1,792 | 1,792 | 51,400 | 1,792 |
| 2025-06-26 | 1,825 | 1,825 | 1,780 | 1,781 | 48,800 | 1,781 |
| 2025-06-25 | 1,810 | 1,830 | 1,792 | 1,806 | 35,800 | 1,806 |
| 2025-06-24 | 1,792 | 1,805 | 1,778 | 1,784 | 30,500 | 1,784 |
| 2025-06-23 | 1,772 | 1,804 | 1,761 | 1,788 | 33,100 | 1,788 |
| 2025-06-20 | 1,820 | 1,822 | 1,781 | 1,788 | 61,200 | 1,788 |
| 2025-06-19 | 1,839 | 1,844 | 1,820 | 1,827 | 28,500 | 1,827 |
| 2025-06-18 | 1,826 | 1,857 | 1,808 | 1,814 | 71,300 | 1,814 |
| 2025-06-17 | 1,862 | 1,882 | 1,839 | 1,843 | 70,400 | 1,843 |
| 2025-06-16 | 1,820 | 1,875 | 1,813 | 1,862 | 63,600 | 1,862 |
| 2025-06-13 | 1,865 | 1,866 | 1,811 | 1,832 | 68,200 | 1,832 |
| 2025-06-12 | 1,887 | 1,887 | 1,851 | 1,865 | 39,300 | 1,865 |
| 2025-06-11 | 1,859 | 1,901 | 1,845 | 1,883 | 59,500 | 1,883 |
| 2025-06-10 | 1,858 | 1,862 | 1,840 | 1,856 | 57,600 | 1,856 |
| 2025-06-09 | 1,866 | 1,884 | 1,834 | 1,853 | 59,100 | 1,853 |
| 2025-06-06 | 1,885 | 1,885 | 1,822 | 1,826 | 49,300 | 1,826 |
| 2025-06-05 | 1,908 | 1,908 | 1,841 | 1,850 | 90,500 | 1,850 |
| 2025-06-04 | 1,945 | 1,967 | 1,890 | 1,895 | 69,000 | 1,895 |
| 2025-06-03 | 1,982 | 1,986 | 1,934 | 1,942 | 46,100 | 1,942 |
| 2025-06-02 | 2,049 | 2,107 | 1,971 | 1,981 | 109,000 | 1,981 |
| 2025-05-30 | 1,903 | 2,010 | 1,903 | 1,992 | 57,200 | 1,992 |
| 2025-05-29 | 1,934 | 1,934 | 1,903 | 1,917 | 31,300 | 1,917 |
| 2025-05-28 | 1,934 | 1,934 | 1,912 | 1,924 | 29,800 | 1,924 |
| 2025-05-27 | 1,910 | 1,937 | 1,910 | 1,921 | 21,200 | 1,921 |
| 2025-05-26 | 1,877 | 1,920 | 1,874 | 1,905 | 30,000 | 1,905 |
| 2025-05-23 | 1,865 | 1,907 | 1,865 | 1,890 | 36,800 | 1,890 |
| 2025-05-22 | 1,876 | 1,887 | 1,847 | 1,864 | 43,800 | 1,864 |
| 2025-05-21 | 1,898 | 1,930 | 1,888 | 1,894 | 41,100 | 1,894 |
| 2025-05-20 | 1,970 | 2,000 | 1,902 | 1,911 | 77,500 | 1,911 |
| 2025-05-19 | 1,850 | 1,945 | 1,838 | 1,937 | 106,500 | 1,937 |
| 2025-05-16 | 1,927 | 1,927 | 1,844 | 1,865 | 145,600 | 1,865 |
| 2025-05-15 | 1,848 | 1,936 | 1,830 | 1,927 | 104,800 | 1,927 |
| 2025-05-14 | 1,799 | 1,853 | 1,771 | 1,825 | 217,200 | 1,825 |
| 2025-05-13 | 2,067 | 2,075 | 1,972 | 1,988 | 118,800 | 1,988 |
| 2025-05-12 | 2,033 | 2,072 | 2,022 | 2,038 | 38,700 | 2,038 |
| 2025-05-09 | 1,976 | 2,024 | 1,976 | 2,006 | 56,900 | 2,006 |
| 2025-05-08 | 2,013 | 2,021 | 1,960 | 1,974 | 41,600 | 1,974 |
| 2025-05-07 | 1,992 | 2,041 | 1,989 | 2,013 | 35,600 | 2,013 |
| 2025-05-02 | 1,974 | 1,978 | 1,931 | 1,970 | 29,300 | 1,970 |
| 2025-05-01 | 1,988 | 1,988 | 1,950 | 1,960 | 19,600 | 1,960 |
| 2025-04-30 | 1,961 | 1,995 | 1,951 | 1,971 | 23,700 | 1,971 |
| 2025-04-28 | 1,972 | 2,010 | 1,942 | 1,967 | 34,800 | 1,967 |
| 2025-04-25 | 1,940 | 1,970 | 1,940 | 1,954 | 20,000 | 1,954 |
| 2025-04-24 | 1,969 | 1,983 | 1,938 | 1,940 | 29,200 | 1,940 |
| 2025-04-23 | 2,002 | 2,010 | 1,913 | 1,953 | 91,500 | 1,953 |
| 2025-04-22 | 1,966 | 2,017 | 1,960 | 1,994 | 26,000 | 1,994 |
| 2025-04-21 | 2,041 | 2,041 | 1,978 | 1,985 | 33,400 | 1,985 |
| 2025-04-18 | 1,995 | 2,032 | 1,995 | 2,025 | 37,200 | 2,025 |
| 2025-04-17 | 1,963 | 2,015 | 1,955 | 2,014 | 43,500 | 2,014 |
| 2025-04-16 | 1,980 | 1,991 | 1,952 | 1,953 | 39,100 | 1,953 |
| 2025-04-15 | 1,985 | 2,010 | 1,981 | 1,989 | 29,900 | 1,989 |
| 2025-04-14 | 2,002 | 2,025 | 1,980 | 1,980 | 42,600 | 1,980 |
| 2025-04-11 | 1,917 | 2,000 | 1,878 | 1,985 | 41,300 | 1,985 |
| 2025-04-10 | 2,201 | 2,221 | 1,977 | 1,997 | 88,900 | 1,997 |
| 2025-04-09 | 1,875 | 1,897 | 1,792 | 1,841 | 47,800 | 1,841 |
| 2025-04-08 | 1,800 | 1,924 | 1,800 | 1,859 | 77,800 | 1,859 |
| 2025-04-07 | 1,667 | 1,770 | 1,653 | 1,701 | 137,100 | 1,701 |
| 2025-04-04 | 2,000 | 2,019 | 1,844 | 1,907 | 99,100 | 1,907 |
| 2025-04-03 | 2,000 | 2,077 | 1,990 | 2,054 | 49,800 | 2,054 |
| 2025-04-02 | 2,102 | 2,135 | 2,078 | 2,102 | 60,500 | 2,102 |
| 2025-04-01 | 2,256 | 2,258 | 2,121 | 2,129 | 94,300 | 2,129 |
| 2025-03-31 | 2,315 | 2,315 | 2,202 | 2,246 | 57,500 | 2,246 |
| 2025-03-28 | 2,232 | 2,376 | 2,232 | 2,365 | 57,600 | 2,365 |
| 2025-03-27 | 2,295 | 2,318 | 2,280 | 2,295 | 22,800 | 2,295 |
| 2025-03-26 | 2,323 | 2,333 | 2,291 | 2,295 | 26,600 | 2,295 |
| 2025-03-25 | 2,300 | 2,368 | 2,275 | 2,320 | 44,800 | 2,320 |
| 2025-03-24 | 2,304 | 2,345 | 2,277 | 2,282 | 28,600 | 2,282 |
| 2025-03-21 | 2,399 | 2,405 | 2,305 | 2,319 | 53,400 | 2,319 |
| 2025-03-19 | 2,402 | 2,436 | 2,400 | 2,403 | 35,900 | 2,403 |
| 2025-03-18 | 2,432 | 2,449 | 2,410 | 2,415 | 40,600 | 2,415 |
| 2025-03-17 | 2,400 | 2,480 | 2,379 | 2,469 | 68,400 | 2,469 |
| 2025-03-14 | 2,410 | 2,435 | 2,383 | 2,397 | 40,000 | 2,397 |
| 2025-03-13 | 2,430 | 2,442 | 2,403 | 2,410 | 38,700 | 2,410 |
| 2025-03-12 | 2,430 | 2,460 | 2,410 | 2,430 | 40,000 | 2,430 |
| 2025-03-11 | 2,450 | 2,451 | 2,370 | 2,430 | 58,500 | 2,430 |
| 2025-03-10 | 2,567 | 2,605 | 2,472 | 2,475 | 77,200 | 2,475 |
| 2025-03-07 | 2,434 | 2,595 | 2,434 | 2,560 | 213,500 | 2,560 |
| 2025-03-06 | 2,385 | 2,409 | 2,365 | 2,384 | 37,100 | 2,384 |
| 2025-03-05 | 2,405 | 2,420 | 2,376 | 2,385 | 43,100 | 2,385 |
| 2025-03-04 | 2,355 | 2,459 | 2,350 | 2,400 | 66,100 | 2,400 |
| 2025-03-03 | 2,404 | 2,407 | 2,356 | 2,363 | 46,600 | 2,363 |
| 2025-02-28 | 2,378 | 2,438 | 2,340 | 2,354 | 67,800 | 2,354 |
| 2025-02-27 | 2,362 | 2,445 | 2,350 | 2,373 | 105,200 | 2,373 |
| 2025-02-26 | 2,228 | 2,327 | 2,221 | 2,313 | 51,100 | 2,313 |
| 2025-02-25 | 2,257 | 2,277 | 2,223 | 2,237 | 71,700 | 2,237 |
| 2025-02-21 | 2,316 | 2,333 | 2,291 | 2,307 | 43,300 | 2,307 |
| 2025-02-20 | 2,339 | 2,359 | 2,251 | 2,320 | 87,900 | 2,320 |
| 2025-02-19 | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 | 2,340 |
| 2025-02-18 | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 | 2,411 |
| 2025-02-17 | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 | 2,281 |
| 2025-02-14 | 2,320 | 2,320 | 2,245 | 2,262 | 171,800 | 2,262 |
| 2025-02-13 | 2,380 | 2,384 | 2,305 | 2,325 | 167,900 | 2,325 |
| 2025-02-12 | 2,285 | 2,372 | 2,263 | 2,359 | 152,800 | 2,359 |
| 2025-02-10 | 2,254 | 2,305 | 2,226 | 2,270 | 126,100 | 2,270 |
| 2025-02-07 | 2,300 | 2,308 | 2,197 | 2,225 | 117,400 | 2,225 |
| 2025-02-06 | 2,200 | 2,273 | 2,188 | 2,273 | 131,600 | 2,273 |
| 2025-02-05 | 2,150 | 2,186 | 2,125 | 2,170 | 48,000 | 2,170 |
| 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