6405 鈴茂器工(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29731735731735300306.25
2006-12-287357397317391,300307.92
2006-12-27730735730730800304.17
2006-12-267517527247259,400302.08
2006-12-257547557517511,100312.92
2006-12-227577587517552,800314.58
2006-12-217417557407501,000312.50
2006-12-207487597407574,400315.42
2006-12-197407467397402,500308.33
2006-12-187407407377384,800307.50
2006-12-15738738736737700307.08
2006-12-147377387377382,800307.50
2006-12-137377377377371,200307.08
2006-12-127387387347371,100307.08
2006-12-117297407297342,800305.83
2006-12-08748748748748600311.67
2006-12-077397397397391,000307.92
2006-12-06735735731734700305.83
2006-12-05742742736736300306.67
2006-12-04740740739740500308.33
2006-12-017387397357391,400307.92
2006-11-30738738733733200305.42
2006-11-297307337277331,000305.42
2006-11-28730730730730600304.17
2006-11-277267307267282,200303.33
2006-11-2472172972172624,600302.50
2006-11-22763763763763100317.92
2006-11-21760760751751200312.92
2006-11-207687687607605,000316.67
2006-11-17765768760768400320
2006-11-167527647527642,100318.33
2006-11-157657657587621,500317.50
2006-11-14769769760765900318.75
2006-11-137657677657653,000318.75
2006-11-107647657617611,400317.08
2006-11-09763774763774400322.50
2006-11-087877877517822,900325.83
2006-11-07790790790790200329.17
2006-11-067907907807803,600325
2006-11-02783785783785400327.08
2006-11-01772777770777900323.75
2006-10-31791791771771400321.25
2006-10-307907927907924,000330
2006-10-27790790790790100329.17
2006-10-26781781781781100325.42
2006-10-25778779778779300324.58
2006-10-24792792790792600330
2006-10-23796796782790500329.17
2006-10-207977977857851,200327.08
2006-10-197857927857921,100330
2006-10-187947947927922,300330
2006-10-177757887667884,300328.33
2006-10-167617757617753,600322.92
2006-10-13771779771779700324.58
2006-10-12770770765765600318.75
2006-10-117707707687681,300320
2006-10-107717867717861,200327.50
2006-10-067707707667702,700320.83
2006-10-05767773767773800322.08
2006-10-04780780780780100325
2006-10-03768780764780500325
2006-10-02766767766767300319.58
2006-09-29780780780780200325
2006-09-28784785784785400327.08
2006-09-27779780779780300325
2006-09-257767777767773,400323.75
2006-09-22783783783783800326.25
2006-09-21789789786786600327.50
2006-09-207987987847892,000328.75
2006-09-198058057887881,700328.33
2006-09-157907907897892,200328.75
2006-09-14789789789789700328.75
2006-09-137857907857881,800328.33
2006-09-127887887887882,200328.33
2006-09-117887987887983,000332.50
2006-09-08786793786793500330.42
2006-09-07790790790790300329.17
2006-09-06795795795795300331.25
2006-09-05792794792794600330.83
2006-09-047897947897911,800329.58
2006-09-01794794790790500329.17
2006-08-318018018018011,000333.75
2006-08-30792796792796700331.67
2006-08-298108107907991,000332.92
2006-08-28814814814814200339.17
2006-08-258018148008141,400339.17
2006-08-248008097998091,000337.08
2006-08-237958007958001,500333.33
2006-08-227957957887921,500330
2006-08-217977997947943,200330.83
2006-08-188148147857973,900332.08
2006-08-178058078008002,700333.33
2006-08-168158158048054,000335.42
2006-08-15809810807810500337.50
2006-08-148078108058092,300337.08
2006-08-118118118078073,200336.25
2006-08-10811811805807500336.25
2006-08-098018118018115,600337.92
2006-08-088098118048041,600335
2006-08-078128208118135,400338.75
2006-08-048408408268402,000350
2006-08-038408458368451,300352.08
2006-08-028358468358461,600352.50
2006-08-018258498258455,400352.08
2006-07-318208208208201,300341.67
2006-07-288278278118192,800341.25
2006-07-278278278278271,400344.58
2006-07-268248388238275,900344.58
2006-07-258178288158151,600339.58
2006-07-248138158128141,000339.17
2006-07-21816816811811200337.92
2006-07-208108348108341,300347.50
2006-07-198158158108101,900337.50
2006-07-188458458128122,400338.33
2006-07-14805806805805800335.42
2006-07-138218218058051,800335.42
2006-07-12826826826826200344.17
2006-07-11832832832832100346.67
2006-07-108418418268272,800344.58
2006-07-078258258158153,800339.58
2006-07-06827827826826200344.17
2006-07-058178208178171,600340.42
2006-07-048198198178171,300340.42
2006-07-038278308198204,600341.67
2006-06-308238238208221,100342.50
2006-06-298208248168241,800343.33
2006-06-288268308258275,000344.58
2006-06-27826826826826800344.17
2006-06-268248288248281,000345
2006-06-23824825824825700343.75
2006-06-228278278248241,400343.33
2006-06-218278288238243,800343.33
2006-06-208288288278271,700344.58
2006-06-198298308178176,000340.42
2006-06-167897897827893,900328.75
2006-06-157457607457604,000316.67
2006-06-147257267217269,700302.50
2006-06-137287357287314,800304.58
2006-06-127257257217233,800301.25
2006-06-0975275272073034,300304.17
2006-06-088008007537537,700313.75
2006-06-078118228108185,300340.83
2006-06-068248248228237,000342.92
2006-06-05823824823824300343.33
2006-06-0284785080082212,800342.50
2006-06-018478658458475,600352.92
2006-05-318858858458452,900352.08
2006-05-308908908858851,400368.75
2006-05-298888888808851,500368.75
2006-05-268768768768761,900365
2006-05-258758768758761,300365
2006-05-2487889187587512,200364.58
2006-05-238909008868886,600370
2006-05-228898948898911,800371.25
2006-05-198858908858871,200369.58
2006-05-188758788678785,900365.83
2006-05-178608758608668,100360.83
2006-05-168758758708712,800362.92
2006-05-158808808758753,600364.58
2006-05-128908908808843,400368.33
2006-05-118969008969001,200375
2006-05-108959038958952,000372.92
2006-05-098969008969002,700375
2006-05-089029038948941,800372.50
2006-05-028938978918931,800372.08
2006-05-018928958908912,100371.25
2006-04-288868868808852,700368.75
2006-04-279019018858894,800370.42
2006-04-269109108959011,900375.42
2006-04-259169168869106,500379.17
2006-04-2492492691891830,400382.50
2006-04-2192492490092018,300383.33
2006-04-2087988486988410,100368.33
2006-04-198608708598593,200357.92
2006-04-188708708408593,700357.92
2006-04-178718758708702,000362.50
2006-04-148708738708701,500362.50
2006-04-138558688558652,600360.42
2006-04-128568568558552,200356.25
2006-04-118588588558563,300356.67
2006-04-10859859856858800357.50
2006-04-078618638588583,700357.50
2006-04-068568608568591,800357.92
2006-04-058578598558558,500356.25
2006-04-048578608568571,500357.08
2006-04-038618618528527,700355
2006-03-31878878859863800359.58
2006-03-308798798688785,000365.83
2006-03-29880880875879800366.25
2006-03-28865885865885900368.75
2006-03-278958958908901,700370.83
2006-03-249009008908953,700372.92
2006-03-239059059009004,100375
2006-03-229089089009059,000377.08
2006-03-209079089009083,000378.33
2006-03-178808908718852,800368.75
2006-03-16876880875880700366.67
2006-03-158898898658651,900360.42
2006-03-148658898658753,900364.58
2006-03-138568758568752,000364.58
2006-03-108678688568562,900356.67
2006-03-09860869860868700361.67
2006-03-088608608478605,300358.33
2006-03-078458658458602,400358.33
2006-03-068868868658651,200360.42
2006-03-038798808798801,600366.67
2006-03-028888898798792,700366.25
2006-03-018928928708702,100362.50
2006-02-288808808728721,100363.33
2006-02-278708708658701,700362.50
2006-02-248458608448461,500352.50
2006-02-238168378168373,300348.75
2006-02-228008058008051,400335.42
2006-02-217808007808009,900333.33
2006-02-2081581680881016,400337.50
2006-02-178708708158476,600352.92
2006-02-1689089086187117,700362.92
2006-02-1590191590090012,600375
2006-02-1490692490290216,600375.83
2006-02-139209209009068,600377.50
2006-02-109219289219228,700384.17
2006-02-099269269229231,800384.58
2006-02-089219249209229,600384.17
2006-02-079209219199215,300383.75
2006-02-069239309209216,200383.75
2006-02-039329329209216,800383.75
2006-02-0292792791191714,400382.08
2006-02-019299339269284,100386.67
2006-01-319269339269297,200387.08
2006-01-309279359269266,200385.83
2006-01-279269359269264,700385.83
2006-01-269239289219264,800385.83
2006-01-259309309209204,300383.33
2006-01-249189219189204,800383.33
2006-01-239219219189195,500382.92
2006-01-209309479209217,800383.75
2006-01-1990192590192119,200383.75
2006-01-1895795790093041,000387.50
2006-01-1796596595995914,600399.58
2006-01-1697397496596518,500402.08
2006-01-139689699659695,900403.75
2006-01-129649699639688,400403.33
2006-01-1196596796396519,200402.08
2006-01-1096496896296314,000401.25
2006-01-0696096395896310,200401.25
2006-01-0596496495896012,000400
2006-01-049539649539646,100401.67

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