6405 鈴茂器工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 584 | 584 | 560 | 560 | 5,000 | 233.33 |
| 2003-12-26 | 599 | 599 | 593 | 593 | 18,000 | 247.08 |
| 2003-12-25 | 550 | 600 | 550 | 600 | 30,000 | 250 |
| 2003-12-24 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-12-22 | 544 | 559 | 544 | 559 | 4,000 | 232.92 |
| 2003-12-19 | 517 | 547 | 517 | 547 | 2,000 | 227.92 |
| 2003-12-18 | 520 | 520 | 511 | 511 | 6,000 | 212.92 |
| 2003-12-16 | 510 | 519 | 510 | 519 | 2,000 | 216.25 |
| 2003-12-15 | 520 | 520 | 520 | 520 | 2,000 | 216.67 |
| 2003-12-12 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-12-11 | 519 | 519 | 515 | 515 | 2,000 | 214.58 |
| 2003-12-09 | 510 | 510 | 500 | 500 | 2,000 | 208.33 |
| 2003-12-08 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-12-05 | 520 | 520 | 510 | 510 | 2,000 | 212.50 |
| 2003-12-04 | 521 | 521 | 520 | 520 | 4,000 | 216.67 |
| 2003-12-03 | 520 | 520 | 520 | 520 | 1,000 | 216.67 |
| 2003-12-02 | 529 | 529 | 529 | 529 | 1,000 | 220.42 |
| 2003-12-01 | 529 | 529 | 529 | 529 | 2,000 | 220.42 |
| 2003-11-27 | 530 | 530 | 530 | 530 | 2,000 | 220.83 |
| 2003-11-26 | 535 | 535 | 530 | 530 | 6,000 | 220.83 |
| 2003-11-25 | 550 | 550 | 550 | 550 | 2,000 | 229.17 |
| 2003-11-21 | 555 | 555 | 550 | 550 | 6,000 | 229.17 |
| 2003-11-20 | 555 | 555 | 547 | 548 | 5,000 | 228.33 |
| 2003-11-17 | 555 | 555 | 555 | 555 | 4,000 | 231.25 |
| 2003-11-13 | 555 | 555 | 555 | 555 | 1,000 | 231.25 |
| 2003-11-12 | 565 | 565 | 565 | 565 | 1,000 | 235.42 |
| 2003-11-11 | 579 | 579 | 579 | 579 | 1,000 | 241.25 |
| 2003-11-07 | 560 | 560 | 560 | 560 | 1,000 | 233.33 |
| 2003-11-06 | 580 | 580 | 562 | 562 | 3,000 | 234.17 |
| 2003-11-04 | 575 | 580 | 575 | 580 | 5,000 | 241.67 |
| 2003-10-31 | 580 | 580 | 580 | 580 | 3,000 | 241.67 |
| 2003-10-30 | 568 | 568 | 568 | 568 | 1,000 | 236.67 |
| 2003-10-28 | 572 | 572 | 533 | 533 | 2,000 | 222.08 |
| 2003-10-24 | 560 | 560 | 560 | 560 | 2,000 | 233.33 |
| 2003-10-23 | 560 | 560 | 550 | 550 | 4,000 | 229.17 |
| 2003-10-21 | 600 | 600 | 590 | 590 | 9,000 | 245.83 |
| 2003-10-20 | 600 | 600 | 600 | 600 | 3,000 | 250 |
| 2003-10-17 | 600 | 605 | 600 | 600 | 7,000 | 250 |
| 2003-10-16 | 600 | 600 | 590 | 600 | 10,000 | 250 |
| 2003-10-15 | 590 | 600 | 590 | 600 | 7,000 | 250 |
| 2003-10-14 | 561 | 580 | 561 | 580 | 11,000 | 241.67 |
| 2003-10-10 | 555 | 565 | 551 | 561 | 19,000 | 233.75 |
| 2003-10-09 | 540 | 542 | 540 | 542 | 3,000 | 225.83 |
| 2003-10-08 | 541 | 550 | 541 | 545 | 5,000 | 227.08 |
| 2003-10-07 | 542 | 542 | 540 | 541 | 9,000 | 225.42 |
| 2003-10-06 | 560 | 560 | 548 | 548 | 5,000 | 228.33 |
| 2003-10-03 | 555 | 555 | 555 | 555 | 1,000 | 231.25 |
| 2003-10-01 | 545 | 550 | 545 | 550 | 8,000 | 229.17 |
| 2003-09-30 | 546 | 546 | 545 | 545 | 2,000 | 227.08 |
| 2003-09-29 | 542 | 542 | 542 | 542 | 2,000 | 225.83 |
| 2003-09-26 | 542 | 542 | 540 | 540 | 2,000 | 225 |
| 2003-09-25 | 540 | 540 | 540 | 540 | 3,000 | 225 |
| 2003-09-24 | 540 | 540 | 540 | 540 | 1,000 | 225 |
| 2003-09-22 | 550 | 550 | 550 | 550 | 2,000 | 229.17 |
| 2003-09-19 | 550 | 550 | 550 | 550 | 5,000 | 229.17 |
| 2003-09-18 | 530 | 540 | 530 | 530 | 4,000 | 220.83 |
| 2003-09-17 | 530 | 530 | 530 | 530 | 18,000 | 220.83 |
| 2003-09-16 | 515 | 516 | 511 | 511 | 7,000 | 212.92 |
| 2003-09-12 | 510 | 510 | 510 | 510 | 4,000 | 212.50 |
| 2003-09-11 | 525 | 525 | 522 | 522 | 2,000 | 217.50 |
| 2003-09-10 | 522 | 530 | 522 | 530 | 5,000 | 220.83 |
| 2003-09-09 | 522 | 522 | 522 | 522 | 3,000 | 217.50 |
| 2003-09-08 | 532 | 532 | 522 | 522 | 12,000 | 217.50 |
| 2003-09-04 | 531 | 531 | 531 | 531 | 1,000 | 221.25 |
| 2003-09-03 | 522 | 522 | 522 | 522 | 4,000 | 217.50 |
| 2003-09-02 | 544 | 544 | 522 | 522 | 6,000 | 217.50 |
| 2003-09-01 | 540 | 540 | 537 | 537 | 12,000 | 223.75 |
| 2003-08-29 | 501 | 510 | 501 | 510 | 3,000 | 212.50 |
| 2003-08-28 | 500 | 502 | 500 | 500 | 13,000 | 208.33 |
| 2003-08-27 | 500 | 500 | 500 | 500 | 5,000 | 208.33 |
| 2003-08-26 | 500 | 500 | 500 | 500 | 5,000 | 208.33 |
| 2003-08-25 | 520 | 520 | 500 | 500 | 5,000 | 208.33 |
| 2003-08-22 | 510 | 510 | 510 | 510 | 3,000 | 212.50 |
| 2003-08-21 | 512 | 512 | 510 | 510 | 2,000 | 212.50 |
| 2003-08-20 | 514 | 514 | 512 | 512 | 5,000 | 213.33 |
| 2003-08-19 | 514 | 514 | 514 | 514 | 2,000 | 214.17 |
| 2003-08-18 | 516 | 516 | 516 | 516 | 1,000 | 215 |
| 2003-08-15 | 511 | 515 | 510 | 515 | 4,000 | 214.58 |
| 2003-08-13 | 510 | 510 | 510 | 510 | 6,000 | 212.50 |
| 2003-08-12 | 510 | 511 | 510 | 510 | 8,000 | 212.50 |
| 2003-08-11 | 505 | 505 | 505 | 505 | 1,000 | 210.42 |
| 2003-08-07 | 530 | 530 | 510 | 510 | 6,000 | 212.50 |
| 2003-08-05 | 520 | 520 | 510 | 510 | 4,000 | 212.50 |
| 2003-08-04 | 530 | 530 | 530 | 530 | 1,000 | 220.83 |
| 2003-08-01 | 529 | 530 | 529 | 530 | 21,000 | 220.83 |
| 2003-07-31 | 520 | 530 | 520 | 530 | 3,000 | 220.83 |
| 2003-07-30 | 512 | 530 | 510 | 530 | 6,000 | 220.83 |
| 2003-07-29 | 530 | 535 | 510 | 510 | 9,000 | 212.50 |
| 2003-07-23 | 550 | 550 | 550 | 550 | 7,000 | 229.17 |
| 2003-07-22 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-07-18 | 550 | 560 | 550 | 550 | 8,000 | 229.17 |
| 2003-07-17 | 547 | 547 | 547 | 547 | 1,000 | 227.92 |
| 2003-07-15 | 540 | 540 | 540 | 540 | 1,000 | 225 |
| 2003-07-14 | 560 | 560 | 550 | 550 | 3,000 | 229.17 |
| 2003-07-11 | 560 | 560 | 560 | 560 | 1,000 | 233.33 |
| 2003-07-10 | 550 | 560 | 550 | 560 | 8,000 | 233.33 |
| 2003-07-09 | 550 | 554 | 550 | 550 | 18,000 | 229.17 |
| 2003-07-08 | 580 | 580 | 550 | 550 | 14,000 | 229.17 |
| 2003-07-07 | 560 | 560 | 555 | 555 | 5,000 | 231.25 |
| 2003-07-04 | 560 | 560 | 551 | 560 | 18,000 | 233.33 |
| 2003-07-03 | 565 | 565 | 551 | 560 | 12,000 | 233.33 |
| 2003-07-02 | 560 | 580 | 560 | 560 | 18,000 | 233.33 |
| 2003-07-01 | 561 | 561 | 560 | 560 | 2,000 | 233.33 |
| 2003-06-30 | 571 | 571 | 560 | 560 | 12,000 | 233.33 |
| 2003-06-27 | 571 | 571 | 571 | 571 | 1,000 | 237.92 |
| 2003-06-26 | 576 | 576 | 571 | 571 | 5,000 | 237.92 |
| 2003-06-25 | 580 | 580 | 576 | 576 | 2,000 | 240 |
| 2003-06-24 | 571 | 585 | 571 | 585 | 3,000 | 243.75 |
| 2003-06-23 | 571 | 571 | 571 | 571 | 2,000 | 237.92 |
| 2003-06-20 | 580 | 580 | 561 | 562 | 6,000 | 234.17 |
| 2003-06-19 | 585 | 585 | 580 | 580 | 9,000 | 241.67 |
| 2003-06-18 | 560 | 560 | 560 | 560 | 4,000 | 233.33 |
| 2003-06-17 | 560 | 580 | 560 | 579 | 13,000 | 241.25 |
| 2003-06-16 | 565 | 570 | 560 | 560 | 7,000 | 233.33 |
| 2003-06-13 | 571 | 571 | 560 | 560 | 6,000 | 233.33 |
| 2003-06-12 | 582 | 582 | 562 | 562 | 6,000 | 234.17 |
| 2003-06-11 | 582 | 582 | 565 | 580 | 19,000 | 241.67 |
| 2003-06-10 | 590 | 590 | 585 | 585 | 2,000 | 243.75 |
| 2003-06-09 | 610 | 610 | 600 | 600 | 4,000 | 250 |
| 2003-06-06 | 595 | 595 | 590 | 590 | 11,000 | 245.83 |
| 2003-06-05 | 592 | 599 | 590 | 599 | 8,000 | 249.58 |
| 2003-06-04 | 592 | 592 | 590 | 590 | 3,000 | 245.83 |
| 2003-06-03 | 591 | 619 | 591 | 619 | 11,000 | 257.92 |
| 2003-06-02 | 620 | 620 | 583 | 583 | 3,000 | 242.92 |
| 2003-05-30 | 605 | 620 | 596 | 620 | 14,000 | 258.33 |
| 2003-05-29 | 590 | 600 | 590 | 595 | 17,000 | 247.92 |
| 2003-05-28 | 601 | 601 | 590 | 590 | 5,000 | 245.83 |
| 2003-05-27 | 609 | 620 | 600 | 600 | 10,000 | 250 |
| 2003-05-26 | 610 | 610 | 605 | 610 | 15,000 | 254.17 |
| 2003-05-23 | 610 | 630 | 600 | 615 | 40,000 | 256.25 |
| 2003-05-21 | 580 | 610 | 571 | 610 | 28,000 | 254.17 |
| 2003-05-20 | 580 | 580 | 580 | 580 | 10,000 | 241.67 |
| 2003-05-19 | 580 | 581 | 580 | 580 | 13,000 | 241.67 |
| 2003-05-16 | 586 | 605 | 580 | 585 | 17,000 | 243.75 |
| 2003-05-15 | 590 | 590 | 590 | 590 | 3,000 | 245.83 |
| 2003-05-14 | 609 | 630 | 590 | 630 | 35,000 | 262.50 |
| 2003-05-13 | 603 | 620 | 580 | 600 | 48,000 | 250 |
| 2003-05-12 | 645 | 645 | 601 | 604 | 47,000 | 251.67 |
| 2003-05-09 | 608 | 650 | 605 | 642 | 244,000 | 267.50 |
| 2003-05-08 | 520 | 619 | 520 | 599 | 249,000 | 249.58 |
| 2003-05-07 | 543 | 543 | 520 | 520 | 18,000 | 216.67 |
| 2003-05-06 | 559 | 559 | 532 | 542 | 10,000 | 225.83 |
| 2003-05-02 | 551 | 565 | 545 | 559 | 34,000 | 232.92 |
| 2003-05-01 | 525 | 550 | 525 | 550 | 42,000 | 229.17 |
| 2003-04-30 | 550 | 550 | 526 | 526 | 53,000 | 219.17 |
| 2003-04-28 | 578 | 580 | 528 | 551 | 192,000 | 229.58 |
| 2003-04-25 | 601 | 601 | 601 | 601 | 497,000 | 250.42 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株