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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
