6405 鈴茂器工(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	595	610	595	600	3,500	250
2007-12-27	598	598	596	596	500	248.33
2007-12-26	597	597	597	597	100	248.75
2007-12-25	605	605	583	596	2,800	248.33
2007-12-21	611	611	609	609	700	253.75
2007-12-20	625	625	616	616	1,100	256.67
2007-12-18	634	634	625	625	1,700	260.42
2007-12-17	623	624	623	624	400	260
2007-12-13	620	634	617	634	800	264.17
2007-12-12	620	620	620	620	100	258.33
2007-12-10	630	630	616	621	1,000	258.75
2007-12-07	620	620	620	620	200	258.33
2007-12-06	611	611	610	610	500	254.17
2007-12-05	617	617	610	610	900	254.17
2007-12-04	613	617	612	617	1,000	257.08
2007-11-30	619	619	611	618	600	257.50
2007-11-29	630	630	602	612	1,200	255
2007-11-28	604	635	604	633	1,800	263.75
2007-11-26	605	615	601	603	600	251.25
2007-11-22	600	615	600	615	800	256.25
2007-11-21	601	601	600	600	2,600	250
2007-11-20	610	610	610	610	800	254.17
2007-11-19	634	634	610	610	1,900	254.17
2007-11-16	604	604	604	604	200	251.67
2007-11-14	606	610	606	610	1,000	254.17
2007-11-13	599	619	599	619	200	257.92
2007-11-12	626	626	595	595	900	247.92
2007-11-09	628	640	628	640	400	266.67
2007-11-08	634	634	634	634	100	264.17
2007-11-07	644	644	632	635	500	264.58
2007-11-06	635	647	635	647	200	269.58
2007-11-05	635	635	635	635	200	264.58
2007-11-01	659	659	659	659	1,000	274.58
2007-10-30	629	629	622	622	1,800	259.17
2007-10-29	628	628	628	628	100	261.67
2007-10-26	640	640	631	631	300	262.92
2007-10-25	645	646	633	633	800	263.75
2007-10-24	643	665	643	665	500	277.08
2007-10-23	670	670	659	659	300	274.58
2007-10-22	631	640	631	640	300	266.67
2007-10-19	670	670	660	660	1,300	275
2007-10-18	672	672	642	642	1,900	267.50
2007-10-17	640	641	625	640	900	266.67
2007-10-16	642	642	641	641	300	267.08
2007-10-15	660	660	645	645	400	268.75
2007-10-12	670	670	660	660	700	275
2007-10-11	649	650	649	650	400	270.83
2007-10-10	632	650	632	648	2,500	270
2007-10-09	623	629	623	627	700	261.25
2007-10-05	620	620	620	620	4,500	258.33
2007-10-04	620	620	618	620	600	258.33
2007-10-03	620	620	620	620	2,400	258.33
2007-10-02	620	620	615	615	5,000	256.25
2007-10-01	619	620	619	620	3,100	258.33
2007-09-28	619	620	619	620	1,200	258.33
2007-09-27	619	620	619	620	1,300	258.33
2007-09-26	605	610	605	610	400	254.17
2007-09-25	606	650	603	604	2,900	251.67
2007-09-21	615	615	607	607	2,900	252.92
2007-09-20	620	620	615	615	3,700	256.25
2007-09-19	620	621	615	620	3,000	258.33
2007-09-18	620	620	610	610	2,000	254.17
2007-09-14	620	620	607	620	800	258.33
2007-09-13	624	624	605	620	2,400	258.33
2007-09-12	607	625	607	625	3,900	260.42
2007-09-11	610	619	606	617	1,500	257.08
2007-09-10	631	631	625	630	900	262.50
2007-09-07	642	642	642	642	600	267.50
2007-09-06	645	645	631	642	900	267.50
2007-09-05	649	649	645	645	500	268.75
2007-09-04	650	650	645	650	2,600	270.83
2007-09-03	650	650	650	650	3,100	270.83
2007-08-31	645	650	645	650	1,300	270.83
2007-08-30	640	645	640	645	600	268.75
2007-08-29	650	650	645	650	600	270.83
2007-08-28	650	650	650	650	300	270.83
2007-08-27	651	651	650	650	400	270.83
2007-08-24	660	660	660	660	300	275
2007-08-23	636	660	636	660	3,400	275
2007-08-22	636	646	635	646	1,100	269.17
2007-08-21	646	646	634	640	500	266.67
2007-08-20	664	664	650	663	3,100	276.25
2007-08-17	646	646	632	633	1,900	263.75
2007-08-16	648	648	632	643	1,800	267.92
2007-08-15	655	655	650	653	1,000	272.08
2007-08-14	665	665	655	655	1,200	272.92
2007-08-13	651	665	651	665	25,600	277.08
2007-08-10	660	670	636	665	6,500	277.08
2007-08-09	696	699	672	680	10,500	283.33
2007-08-08	699	699	696	696	200	290
2007-08-06	692	709	692	696	4,300	290
2007-08-03	705	709	705	709	2,400	295.42
2007-08-02	698	705	698	705	500	293.75
2007-08-01	705	706	695	695	2,100	289.58
2007-07-30	700	700	700	700	200	291.67
2007-07-27	700	700	695	697	2,100	290.42
2007-07-26	690	719	690	715	8,100	297.92
2007-07-25	702	702	699	702	2,800	292.50
2007-07-24	706	706	703	703	600	292.92
2007-07-23	703	706	700	705	2,100	293.75
2007-07-20	710	710	703	703	1,300	292.92
2007-07-19	703	708	702	702	1,700	292.50
2007-07-18	713	713	706	706	3,700	294.17
2007-07-17	706	708	702	708	3,800	295
2007-07-13	708	708	700	703	3,500	292.92
2007-07-12	708	710	706	706	1,900	294.17
2007-07-11	710	710	707	707	3,400	294.58
2007-07-10	715	715	706	708	2,600	295
2007-07-09	704	718	704	705	7,400	293.75
2007-07-06	715	715	703	704	6,500	293.33
2007-07-05	702	719	702	719	3,800	299.58
2007-07-04	703	704	701	701	3,400	292.08
2007-07-03	705	705	701	702	3,400	292.50
2007-07-02	705	708	702	702	3,000	292.50
2007-06-29	703	705	701	701	1,900	292.08
2007-06-28	704	704	698	703	2,600	292.92
2007-06-27	701	705	700	705	2,000	293.75
2007-06-26	702	704	700	700	4,700	291.67
2007-06-25	706	706	700	701	10,300	292.08
2007-06-22	714	714	700	706	21,700	294.17
2007-06-21	716	717	714	714	2,500	297.50
2007-06-20	722	722	715	715	2,800	297.92
2007-06-19	722	726	717	717	2,000	298.75
2007-06-18	730	730	721	721	3,800	300.42
2007-06-15	734	734	710	725	4,200	302.08
2007-06-14	721	724	720	724	900	301.67
2007-06-13	724	725	720	721	1,400	300.42
2007-06-12	726	729	725	729	1,200	303.75
2007-06-11	730	730	730	730	200	304.17
2007-06-08	726	726	726	726	100	302.50
2007-06-07	737	737	728	728	3,000	303.33
2007-06-06	737	737	737	737	100	307.08
2007-06-05	740	740	740	740	900	308.33
2007-06-04	736	736	735	735	700	306.25
2007-06-01	735	735	730	730	500	304.17
2007-05-31	743	744	740	740	500	308.33
2007-05-30	731	739	731	739	300	307.92
2007-05-29	740	744	735	735	1,600	306.25
2007-05-28	731	740	731	735	4,400	306.25
2007-05-25	718	730	718	730	1,100	304.17
2007-05-24	724	730	710	728	3,900	303.33
2007-05-23	721	730	721	730	700	304.17
2007-05-22	721	731	721	725	700	302.08
2007-05-21	720	730	720	730	2,500	304.17
2007-05-18	741	741	730	730	2,300	304.17
2007-05-17	725	725	721	721	600	300.42
2007-05-16	721	725	720	725	700	302.08
2007-05-15	725	725	725	725	200	302.08
2007-05-14	726	726	725	725	300	302.08
2007-05-11	730	730	730	730	100	304.17
2007-05-10	725	730	725	730	900	304.17
2007-05-09	732	745	722	722	3,800	300.83
2007-05-08	732	732	732	732	500	305
2007-05-07	732	735	732	735	1,000	306.25
2007-05-02	733	733	733	733	200	305.42
2007-05-01	739	739	739	739	2,000	307.92
2007-04-27	739	739	739	739	600	307.92
2007-04-25	737	739	732	739	600	307.92
2007-04-24	745	745	740	740	2,400	308.33
2007-04-23	731	731	730	730	300	304.17
2007-04-20	748	748	728	728	1,100	303.33
2007-04-19	730	730	730	730	300	304.17
2007-04-18	748	748	747	747	1,800	311.25
2007-04-17	739	740	738	738	400	307.50
2007-04-16	740	740	722	739	1,500	307.92
2007-04-13	731	740	731	740	1,900	308.33
2007-04-12	740	743	740	743	1,000	309.58
2007-04-11	727	740	727	740	2,000	308.33
2007-04-10	723	723	723	723	600	301.25
2007-04-09	734	734	734	734	3,000	305.83
2007-04-06	730	735	730	735	700	306.25
2007-04-05	724	724	724	724	100	301.67
2007-04-04	725	725	725	725	200	302.08
2007-04-03	734	734	734	734	100	305.83
2007-04-02	738	739	735	735	6,100	306.25
2007-03-30	730	730	730	730	200	304.17
2007-03-29	736	736	730	730	400	304.17
2007-03-28	739	739	739	739	700	307.92
2007-03-27	731	740	728	740	4,200	308.33
2007-03-26	728	738	727	738	3,500	307.50
2007-03-23	729	730	720	730	3,000	304.17
2007-03-22	723	730	723	729	2,000	303.75
2007-03-20	725	725	720	720	1,700	300
2007-03-19	729	729	729	729	1,600	303.75
2007-03-16	716	719	716	719	2,300	299.58
2007-03-15	722	722	716	717	1,500	298.75
2007-03-14	718	718	716	716	500	298.33
2007-03-13	721	721	720	720	1,000	300
2007-03-12	726	728	720	728	800	303.33
2007-03-09	727	727	715	718	3,000	299.17
2007-03-08	727	728	727	728	300	303.33
2007-03-07	727	727	726	727	300	302.92
2007-03-06	720	721	717	717	2,300	298.75
2007-03-05	709	716	709	716	3,300	298.33
2007-03-02	729	738	728	728	1,000	303.33
2007-03-01	735	740	730	730	1,400	304.17
2007-02-28	722	740	715	729	15,000	303.75
2007-02-27	727	730	727	727	900	302.92
2007-02-26	726	728	725	726	1,100	302.50
2007-02-23	725	745	723	728	23,600	303.33
2007-02-22	730	730	722	724	2,500	301.67
2007-02-21	730	735	726	727	2,100	302.92
2007-02-20	734	734	727	728	1,300	303.33
2007-02-19	734	734	726	734	3,000	305.83
2007-02-16	726	730	723	726	4,200	302.50
2007-02-15	736	736	728	728	5,500	303.33
2007-02-14	737	737	733	733	2,500	305.42
2007-02-13	743	743	735	739	4,000	307.92
2007-02-09	735	735	730	735	600	306.25
2007-02-08	738	739	731	731	900	304.58
2007-02-07	735	739	735	739	1,800	307.92
2007-02-06	730	735	727	735	700	306.25
2007-02-05	730	730	730	730	2,300	304.17
2007-02-02	725	729	725	729	2,200	303.75
2007-02-01	727	727	727	727	200	302.92
2007-01-31	725	728	724	728	800	303.33
2007-01-30	726	726	724	725	600	302.08
2007-01-29	733	733	725	725	1,500	302.08
2007-01-26	727	731	727	728	400	303.33
2007-01-25	728	730	727	727	500	302.92
2007-01-24	728	728	728	728	200	303.33
2007-01-23	727	728	727	728	200	303.33
2007-01-22	731	731	731	731	300	304.58
2007-01-19	740	740	722	722	7,500	300.83
2007-01-18	746	746	730	730	2,300	304.17
2007-01-17	722	725	722	725	1,700	302.08
2007-01-16	724	724	721	721	400	300.42
2007-01-15	721	721	721	721	700	300.42
2007-01-12	724	724	724	724	100	301.67
2007-01-11	726	726	721	721	1,300	300.42
2007-01-10	730	730	726	726	300	302.50
2007-01-09	731	732	730	730	900	304.17
2007-01-05	731	731	731	731	800	304.58
2007-01-04	731	732	731	732	200	305

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