6405 鈴茂器工(株) 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
2022-09-281,0071,0131,0001,0029,2001,002
2022-09-271,0171,0171,0071,0152,3001,015
2022-09-261,0001,0141,0001,0075,1001,007
2022-09-221,0171,0241,0121,0178,8001,017
2022-09-211,0121,0271,0121,0188,4001,018
2022-09-201,0311,0381,0151,03314,7001,033
2022-09-161,0401,0401,0221,0279,9001,027
2022-09-151,0231,0491,0131,03514,4001,035
2022-09-141,0041,0281,0021,0138,1001,013
2022-09-131,0281,0341,0161,01810,9001,018
2022-09-121,0371,0471,0301,0305,9001,030
2022-09-091,0411,0571,0401,04010,3001,040
2022-09-081,0461,0461,0301,0375,5001,037
2022-09-071,0351,0401,0251,0356,4001,035
2022-09-061,0331,0371,0231,03711,6001,037
2022-09-051,0161,0281,0091,02612,4001,026
2022-09-021,0331,0361,0081,02226,5001,022
2022-09-011,0441,0461,0381,0448,1001,044
2022-08-311,0411,0481,0391,0455,4001,045
2022-08-301,0401,0481,0261,04418,7001,044
2022-08-291,0181,0351,0101,02710,8001,027
2022-08-261,0311,0421,0251,03110,4001,031
2022-08-251,0151,0271,0131,02710,2001,027
2022-08-241,0031,0141,0031,01313,2001,013
2022-08-231,0091,0101,0001,00011,7001,000
2022-08-221,0101,0139901,01126,9001,011
2022-08-191,0291,0381,0111,01422,1001,014
2022-08-181,0381,0381,0051,02741,6001,027
2022-08-171,0361,0461,0181,04644,6001,046
2022-08-161,0281,0371,0221,03025,9001,030
2022-08-151,0181,0341,0031,02134,0001,021
2022-08-129781,0159511,000177,3001,000
2022-08-101,1011,1031,0821,08332,8001,083
2022-08-091,1111,1251,1001,10017,7001,100
2022-08-081,1101,1181,0921,10925,5001,109
2022-08-051,1151,1151,0941,10518,4001,105
2022-08-041,1131,1151,1011,11512,3001,115
2022-08-031,1181,1271,1001,10222,7001,102
2022-08-021,1441,1441,1191,12716,1001,127
2022-08-011,1321,1491,1321,14513,5001,145
2022-07-291,1211,1371,1211,13712,7001,137
2022-07-281,1761,1761,1151,12836,5001,128
2022-07-272,3102,3102,2502,26918,7001,134.50
2022-07-262,3042,3122,2982,3076,1001,153.50
2022-07-252,3012,3202,2962,30216,7001,151
2022-07-222,3172,3172,2902,30115,4001,150.50
2022-07-212,3032,3202,3002,3189,1001,159
2022-07-202,3192,3402,2952,30335,7001,151.50
2022-07-192,3152,3222,2772,30130,6001,150.50
2022-07-152,2962,2992,2732,2746,0001,137
2022-07-142,2572,2932,2572,28411,8001,142
2022-07-132,2752,2752,2512,25714,8001,128.50
2022-07-122,2832,2902,2702,27210,2001,136
2022-07-112,2802,2802,2602,2684,5001,134
2022-07-082,2772,2822,2522,2527,3001,126
2022-07-072,2492,2842,2452,2528,5001,126
2022-07-062,2602,2642,2252,24810,0001,124
2022-07-052,2352,3182,2352,26028,5001,130
2022-07-042,2202,2472,2062,2353,4001,117.50
2022-07-012,2352,2382,1832,20014,2001,100
2022-06-302,2452,2692,1972,23212,8001,116
2022-06-292,2402,2662,2402,2464,6001,123
2022-06-282,2752,2752,2352,2548,3001,127
2022-06-272,2682,3022,2332,25133,9001,125.50
2022-06-242,2442,2682,2112,2309,5001,115
2022-06-232,2112,2502,1802,25026,9001,125
2022-06-222,2042,2342,1632,21163,7001,105.50
2022-06-212,3092,3092,2542,25440,6001,127
2022-06-202,3272,3682,2772,33929,6001,169.50
2022-06-172,2792,2822,2772,277246,2001,138.50
2022-06-162,4222,4222,2772,289240,0001,144.50
2022-06-152,4142,4142,3452,37215,5001,186
2022-06-142,3462,4312,3132,43010,0001,215
2022-06-132,4282,4882,3502,39618,2001,198
2022-06-102,4202,4982,3892,45934,3001,229.50
2022-06-092,3782,4132,3552,38726,0001,193.50
2022-06-082,3822,3982,3102,35856,3001,179
2022-06-072,2472,2472,1872,2328,4001,116
2022-06-062,1802,2432,1762,2416,2001,120.50
2022-06-032,1802,1802,1272,1804,6001,090
2022-06-022,1472,1822,1472,1806,6001,090
2022-06-012,1032,1632,1032,1385,7001,069
2022-05-312,0912,1432,0502,11614,1001,058
2022-05-302,1312,1312,0732,09710,5001,048.50
2022-05-272,1002,1312,0892,1119,1001,055.50
2022-05-262,1012,1632,0622,09715,4001,048.50
2022-05-252,1152,1152,0332,0626,7001,031
2022-05-241,9812,0711,9812,06510,1001,032.50
2022-05-232,0002,0081,9801,9815,900990.50
2022-05-201,9532,0351,9531,9995,700999.50
2022-05-191,9442,0001,9151,9539,000976.50
2022-05-181,8501,9781,8431,97117,000985.50
2022-05-171,8061,8741,8041,84217,700921
2022-05-162,0112,0111,7251,81769,500908.50
2022-05-131,9662,0501,9661,97122,700985.50
2022-05-122,0322,0322,0012,0162,9001,008
2022-05-112,0152,0652,0062,0326,8001,016
2022-05-102,0202,0481,9722,0446,3001,022
2022-05-092,0312,0551,9912,05010,6001,025
2022-05-062,0292,0842,0222,0489,5001,024
2022-05-022,0282,0502,0242,0505,0001,025
2022-04-282,0342,0342,0112,0332,0001,016.50
2022-04-272,0062,0392,0062,0394,6001,019.50
2022-04-262,0102,0432,0082,0434,2001,021.50
2022-04-251,9592,0101,9591,9968,500998
2022-04-221,9472,0101,9132,00914,2001,004.50
2022-04-212,0202,0251,9621,98714,700993.50
2022-04-202,0672,0672,0152,0305,1001,015
2022-04-192,1172,1172,0412,0677,0001,033.50
2022-04-182,1042,1172,0752,0988,5001,049
2022-04-152,1282,1392,0992,1225,4001,061
2022-04-142,1342,1692,1032,1245,9001,062
2022-04-132,0882,1552,0542,12310,9001,061.50
2022-04-122,1022,1022,0012,09018,8001,045
2022-04-112,2802,2982,1312,13114,4001,065.50
2022-04-082,2942,3382,2532,2809,7001,140
2022-04-072,2002,2942,1672,29414,7001,147
2022-04-062,2702,2832,2392,2395,6001,119.50
2022-04-052,3372,3372,2732,2876,0001,143.50
2022-04-042,4012,4252,3362,34214,8001,171
2022-04-012,2602,3952,2402,37817,8001,189
2022-03-312,2602,2672,2322,2607,5001,130
2022-03-302,1212,2852,1212,27112,3001,135.50
2022-03-292,2492,2772,1622,16620,2001,083
2022-03-282,4202,4202,2812,28125,3001,140.50
2022-03-252,2282,3202,2282,32020,6001,160
2022-03-242,1052,2192,1052,21320,9001,106.50
2022-03-232,1402,1902,1162,14111,2001,070.50
2022-03-222,1002,1452,0852,10013,6001,050
2022-03-182,0902,0902,0522,0695,7001,034.50
2022-03-172,0482,0992,0342,08015,9001,040
2022-03-162,0192,0192,0162,0191,7001,009.50
2022-03-151,9622,0571,9502,0084,4001,004
2022-03-142,0002,0201,9411,9413,400970.50
2022-03-111,9772,0351,9552,0024,4001,001
2022-03-102,0032,1112,0002,0278,2001,013.50
2022-03-091,9461,9701,9211,9633,100981.50
2022-03-081,9951,9951,9121,9468,000973
2022-03-072,0212,0331,9201,99711,300998.50
2022-03-042,1012,1492,0172,10213,2001,051
2022-03-031,9942,1991,9802,19734,2001,098.50
2022-03-021,9291,9791,9001,95415,100977
2022-03-011,9441,9451,9181,9385,500969
2022-02-281,9001,9561,9001,9466,300973
2022-02-251,8751,9201,8701,9003,700950
2022-02-241,9151,9151,8381,8557,400927.50
2022-02-221,9461,9471,9011,9049,100952
2022-02-211,8761,9531,8761,93212,000966
2022-02-181,8241,8961,8001,89010,600945
2022-02-171,8611,8741,8451,8645,400932
2022-02-161,9191,9301,8701,8809,000940
2022-02-151,8881,8991,8301,87218,800936
2022-02-141,9512,0311,8071,92385,900961.50
2022-02-101,6201,6501,6201,6311,400815.50
2022-02-091,5941,6501,5941,6102,500805
2022-02-081,5581,5801,5561,5762,900788
2022-02-071,5591,5801,5591,5701,600785
2022-02-041,5661,6141,5551,5551,800777.50
2022-02-031,5651,6311,5651,5893,500794.50
2022-02-021,5391,5671,5281,5493,000774.50
2022-02-011,5031,5391,5031,5391,300769.50
2022-01-311,4851,5031,4851,503600751.50
2022-01-281,4601,5001,4591,5002,200750
2022-01-271,5251,5251,3571,47812,500739
2022-01-261,5121,5291,5121,522800761
2022-01-251,5201,5201,5101,5121,000756
2022-01-241,5401,5461,5231,5432,800771.50
2022-01-211,5281,5431,5201,5431,600771.50
2022-01-201,5601,5701,5271,5524,500776
2022-01-191,6031,6081,5441,5832,000791.50
2022-01-181,6301,6381,6101,6224,400811
2022-01-171,6381,6381,6201,638900819
2022-01-141,6501,6541,6331,6391,400819.50
2022-01-131,6631,6641,6371,6524,200826
2022-01-121,6851,6851,6521,6622,400831
2022-01-111,6931,6931,6811,685900842.50
2022-01-071,7001,7041,6751,6931,400846.50
2022-01-061,7081,7181,6851,7002,700850
2022-01-051,7141,7241,7081,7083,200854
2022-01-041,7241,7241,7121,7151,900857.50

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