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
2006-12-29	731	735	731	735	300	306.25
2006-12-28	735	739	731	739	1,300	307.92
2006-12-27	730	735	730	730	800	304.17
2006-12-26	751	752	724	725	9,400	302.08
2006-12-25	754	755	751	751	1,100	312.92
2006-12-22	757	758	751	755	2,800	314.58
2006-12-21	741	755	740	750	1,000	312.50
2006-12-20	748	759	740	757	4,400	315.42
2006-12-19	740	746	739	740	2,500	308.33
2006-12-18	740	740	737	738	4,800	307.50
2006-12-15	738	738	736	737	700	307.08
2006-12-14	737	738	737	738	2,800	307.50
2006-12-13	737	737	737	737	1,200	307.08
2006-12-12	738	738	734	737	1,100	307.08
2006-12-11	729	740	729	734	2,800	305.83
2006-12-08	748	748	748	748	600	311.67
2006-12-07	739	739	739	739	1,000	307.92
2006-12-06	735	735	731	734	700	305.83
2006-12-05	742	742	736	736	300	306.67
2006-12-04	740	740	739	740	500	308.33
2006-12-01	738	739	735	739	1,400	307.92
2006-11-30	738	738	733	733	200	305.42
2006-11-29	730	733	727	733	1,000	305.42
2006-11-28	730	730	730	730	600	304.17
2006-11-27	726	730	726	728	2,200	303.33
2006-11-24	721	729	721	726	24,600	302.50
2006-11-22	763	763	763	763	100	317.92
2006-11-21	760	760	751	751	200	312.92
2006-11-20	768	768	760	760	5,000	316.67
2006-11-17	765	768	760	768	400	320
2006-11-16	752	764	752	764	2,100	318.33
2006-11-15	765	765	758	762	1,500	317.50
2006-11-14	769	769	760	765	900	318.75
2006-11-13	765	767	765	765	3,000	318.75
2006-11-10	764	765	761	761	1,400	317.08
2006-11-09	763	774	763	774	400	322.50
2006-11-08	787	787	751	782	2,900	325.83
2006-11-07	790	790	790	790	200	329.17
2006-11-06	790	790	780	780	3,600	325
2006-11-02	783	785	783	785	400	327.08
2006-11-01	772	777	770	777	900	323.75
2006-10-31	791	791	771	771	400	321.25
2006-10-30	790	792	790	792	4,000	330
2006-10-27	790	790	790	790	100	329.17
2006-10-26	781	781	781	781	100	325.42
2006-10-25	778	779	778	779	300	324.58
2006-10-24	792	792	790	792	600	330
2006-10-23	796	796	782	790	500	329.17
2006-10-20	797	797	785	785	1,200	327.08
2006-10-19	785	792	785	792	1,100	330
2006-10-18	794	794	792	792	2,300	330
2006-10-17	775	788	766	788	4,300	328.33
2006-10-16	761	775	761	775	3,600	322.92
2006-10-13	771	779	771	779	700	324.58
2006-10-12	770	770	765	765	600	318.75
2006-10-11	770	770	768	768	1,300	320
2006-10-10	771	786	771	786	1,200	327.50
2006-10-06	770	770	766	770	2,700	320.83
2006-10-05	767	773	767	773	800	322.08
2006-10-04	780	780	780	780	100	325
2006-10-03	768	780	764	780	500	325
2006-10-02	766	767	766	767	300	319.58
2006-09-29	780	780	780	780	200	325
2006-09-28	784	785	784	785	400	327.08
2006-09-27	779	780	779	780	300	325
2006-09-25	776	777	776	777	3,400	323.75
2006-09-22	783	783	783	783	800	326.25
2006-09-21	789	789	786	786	600	327.50
2006-09-20	798	798	784	789	2,000	328.75
2006-09-19	805	805	788	788	1,700	328.33
2006-09-15	790	790	789	789	2,200	328.75
2006-09-14	789	789	789	789	700	328.75
2006-09-13	785	790	785	788	1,800	328.33
2006-09-12	788	788	788	788	2,200	328.33
2006-09-11	788	798	788	798	3,000	332.50
2006-09-08	786	793	786	793	500	330.42
2006-09-07	790	790	790	790	300	329.17
2006-09-06	795	795	795	795	300	331.25
2006-09-05	792	794	792	794	600	330.83
2006-09-04	789	794	789	791	1,800	329.58
2006-09-01	794	794	790	790	500	329.17
2006-08-31	801	801	801	801	1,000	333.75
2006-08-30	792	796	792	796	700	331.67
2006-08-29	810	810	790	799	1,000	332.92
2006-08-28	814	814	814	814	200	339.17
2006-08-25	801	814	800	814	1,400	339.17
2006-08-24	800	809	799	809	1,000	337.08
2006-08-23	795	800	795	800	1,500	333.33
2006-08-22	795	795	788	792	1,500	330
2006-08-21	797	799	794	794	3,200	330.83
2006-08-18	814	814	785	797	3,900	332.08
2006-08-17	805	807	800	800	2,700	333.33
2006-08-16	815	815	804	805	4,000	335.42
2006-08-15	809	810	807	810	500	337.50
2006-08-14	807	810	805	809	2,300	337.08
2006-08-11	811	811	807	807	3,200	336.25
2006-08-10	811	811	805	807	500	336.25
2006-08-09	801	811	801	811	5,600	337.92
2006-08-08	809	811	804	804	1,600	335
2006-08-07	812	820	811	813	5,400	338.75
2006-08-04	840	840	826	840	2,000	350
2006-08-03	840	845	836	845	1,300	352.08
2006-08-02	835	846	835	846	1,600	352.50
2006-08-01	825	849	825	845	5,400	352.08
2006-07-31	820	820	820	820	1,300	341.67
2006-07-28	827	827	811	819	2,800	341.25
2006-07-27	827	827	827	827	1,400	344.58
2006-07-26	824	838	823	827	5,900	344.58
2006-07-25	817	828	815	815	1,600	339.58
2006-07-24	813	815	812	814	1,000	339.17
2006-07-21	816	816	811	811	200	337.92
2006-07-20	810	834	810	834	1,300	347.50
2006-07-19	815	815	810	810	1,900	337.50
2006-07-18	845	845	812	812	2,400	338.33
2006-07-14	805	806	805	805	800	335.42
2006-07-13	821	821	805	805	1,800	335.42
2006-07-12	826	826	826	826	200	344.17
2006-07-11	832	832	832	832	100	346.67
2006-07-10	841	841	826	827	2,800	344.58
2006-07-07	825	825	815	815	3,800	339.58
2006-07-06	827	827	826	826	200	344.17
2006-07-05	817	820	817	817	1,600	340.42
2006-07-04	819	819	817	817	1,300	340.42
2006-07-03	827	830	819	820	4,600	341.67
2006-06-30	823	823	820	822	1,100	342.50
2006-06-29	820	824	816	824	1,800	343.33
2006-06-28	826	830	825	827	5,000	344.58
2006-06-27	826	826	826	826	800	344.17
2006-06-26	824	828	824	828	1,000	345
2006-06-23	824	825	824	825	700	343.75
2006-06-22	827	827	824	824	1,400	343.33
2006-06-21	827	828	823	824	3,800	343.33
2006-06-20	828	828	827	827	1,700	344.58
2006-06-19	829	830	817	817	6,000	340.42
2006-06-16	789	789	782	789	3,900	328.75
2006-06-15	745	760	745	760	4,000	316.67
2006-06-14	725	726	721	726	9,700	302.50
2006-06-13	728	735	728	731	4,800	304.58
2006-06-12	725	725	721	723	3,800	301.25
2006-06-09	752	752	720	730	34,300	304.17
2006-06-08	800	800	753	753	7,700	313.75
2006-06-07	811	822	810	818	5,300	340.83
2006-06-06	824	824	822	823	7,000	342.92
2006-06-05	823	824	823	824	300	343.33
2006-06-02	847	850	800	822	12,800	342.50
2006-06-01	847	865	845	847	5,600	352.92
2006-05-31	885	885	845	845	2,900	352.08
2006-05-30	890	890	885	885	1,400	368.75
2006-05-29	888	888	880	885	1,500	368.75
2006-05-26	876	876	876	876	1,900	365
2006-05-25	875	876	875	876	1,300	365
2006-05-24	878	891	875	875	12,200	364.58
2006-05-23	890	900	886	888	6,600	370
2006-05-22	889	894	889	891	1,800	371.25
2006-05-19	885	890	885	887	1,200	369.58
2006-05-18	875	878	867	878	5,900	365.83
2006-05-17	860	875	860	866	8,100	360.83
2006-05-16	875	875	870	871	2,800	362.92
2006-05-15	880	880	875	875	3,600	364.58
2006-05-12	890	890	880	884	3,400	368.33
2006-05-11	896	900	896	900	1,200	375
2006-05-10	895	903	895	895	2,000	372.92
2006-05-09	896	900	896	900	2,700	375
2006-05-08	902	903	894	894	1,800	372.50
2006-05-02	893	897	891	893	1,800	372.08
2006-05-01	892	895	890	891	2,100	371.25
2006-04-28	886	886	880	885	2,700	368.75
2006-04-27	901	901	885	889	4,800	370.42
2006-04-26	910	910	895	901	1,900	375.42
2006-04-25	916	916	886	910	6,500	379.17
2006-04-24	924	926	918	918	30,400	382.50
2006-04-21	924	924	900	920	18,300	383.33
2006-04-20	879	884	869	884	10,100	368.33
2006-04-19	860	870	859	859	3,200	357.92
2006-04-18	870	870	840	859	3,700	357.92
2006-04-17	871	875	870	870	2,000	362.50
2006-04-14	870	873	870	870	1,500	362.50
2006-04-13	855	868	855	865	2,600	360.42
2006-04-12	856	856	855	855	2,200	356.25
2006-04-11	858	858	855	856	3,300	356.67
2006-04-10	859	859	856	858	800	357.50
2006-04-07	861	863	858	858	3,700	357.50
2006-04-06	856	860	856	859	1,800	357.92
2006-04-05	857	859	855	855	8,500	356.25
2006-04-04	857	860	856	857	1,500	357.08
2006-04-03	861	861	852	852	7,700	355
2006-03-31	878	878	859	863	800	359.58
2006-03-30	879	879	868	878	5,000	365.83
2006-03-29	880	880	875	879	800	366.25
2006-03-28	865	885	865	885	900	368.75
2006-03-27	895	895	890	890	1,700	370.83
2006-03-24	900	900	890	895	3,700	372.92
2006-03-23	905	905	900	900	4,100	375
2006-03-22	908	908	900	905	9,000	377.08
2006-03-20	907	908	900	908	3,000	378.33
2006-03-17	880	890	871	885	2,800	368.75
2006-03-16	876	880	875	880	700	366.67
2006-03-15	889	889	865	865	1,900	360.42
2006-03-14	865	889	865	875	3,900	364.58
2006-03-13	856	875	856	875	2,000	364.58
2006-03-10	867	868	856	856	2,900	356.67
2006-03-09	860	869	860	868	700	361.67
2006-03-08	860	860	847	860	5,300	358.33
2006-03-07	845	865	845	860	2,400	358.33
2006-03-06	886	886	865	865	1,200	360.42
2006-03-03	879	880	879	880	1,600	366.67
2006-03-02	888	889	879	879	2,700	366.25
2006-03-01	892	892	870	870	2,100	362.50
2006-02-28	880	880	872	872	1,100	363.33
2006-02-27	870	870	865	870	1,700	362.50
2006-02-24	845	860	844	846	1,500	352.50
2006-02-23	816	837	816	837	3,300	348.75
2006-02-22	800	805	800	805	1,400	335.42
2006-02-21	780	800	780	800	9,900	333.33
2006-02-20	815	816	808	810	16,400	337.50
2006-02-17	870	870	815	847	6,600	352.92
2006-02-16	890	890	861	871	17,700	362.92
2006-02-15	901	915	900	900	12,600	375
2006-02-14	906	924	902	902	16,600	375.83
2006-02-13	920	920	900	906	8,600	377.50
2006-02-10	921	928	921	922	8,700	384.17
2006-02-09	926	926	922	923	1,800	384.58
2006-02-08	921	924	920	922	9,600	384.17
2006-02-07	920	921	919	921	5,300	383.75
2006-02-06	923	930	920	921	6,200	383.75
2006-02-03	932	932	920	921	6,800	383.75
2006-02-02	927	927	911	917	14,400	382.08
2006-02-01	929	933	926	928	4,100	386.67
2006-01-31	926	933	926	929	7,200	387.08
2006-01-30	927	935	926	926	6,200	385.83
2006-01-27	926	935	926	926	4,700	385.83
2006-01-26	923	928	921	926	4,800	385.83
2006-01-25	930	930	920	920	4,300	383.33
2006-01-24	918	921	918	920	4,800	383.33
2006-01-23	921	921	918	919	5,500	382.92
2006-01-20	930	947	920	921	7,800	383.75
2006-01-19	901	925	901	921	19,200	383.75
2006-01-18	957	957	900	930	41,000	387.50
2006-01-17	965	965	959	959	14,600	399.58
2006-01-16	973	974	965	965	18,500	402.08
2006-01-13	968	969	965	969	5,900	403.75
2006-01-12	964	969	963	968	8,400	403.33
2006-01-11	965	967	963	965	19,200	402.08
2006-01-10	964	968	962	963	14,000	401.25
2006-01-06	960	963	958	963	10,200	401.25
2006-01-05	964	964	958	960	12,000	400
2006-01-04	953	964	953	964	6,100	401.67

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28