6405 鈴茂器工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 435 | 435 | 435 | 435 | 100 | 181.25 |
| 2008-12-29 | 400 | 400 | 400 | 400 | 100 | 166.67 |
| 2008-12-25 | 410 | 410 | 410 | 410 | 100 | 170.83 |
| 2008-12-24 | 400 | 400 | 400 | 400 | 100 | 166.67 |
| 2008-12-22 | 401 | 401 | 401 | 401 | 100 | 167.08 |
| 2008-12-19 | 418 | 418 | 393 | 393 | 900 | 163.75 |
| 2008-12-18 | 414 | 414 | 399 | 399 | 3,100 | 166.25 |
| 2008-12-17 | 400 | 415 | 400 | 415 | 2,300 | 172.92 |
| 2008-12-16 | 400 | 400 | 400 | 400 | 900 | 166.67 |
| 2008-12-15 | 393 | 393 | 392 | 393 | 2,500 | 163.75 |
| 2008-12-12 | 385 | 393 | 385 | 392 | 500 | 163.33 |
| 2008-12-11 | 392 | 392 | 390 | 390 | 200 | 162.50 |
| 2008-12-10 | 412 | 412 | 412 | 412 | 1,200 | 171.67 |
| 2008-12-09 | 393 | 393 | 393 | 393 | 1,000 | 163.75 |
| 2008-12-08 | 370 | 380 | 370 | 380 | 300 | 158.33 |
| 2008-12-05 | 380 | 380 | 380 | 380 | 200 | 158.33 |
| 2008-12-04 | 380 | 380 | 380 | 380 | 100 | 158.33 |
| 2008-12-03 | 400 | 400 | 400 | 400 | 200 | 166.67 |
| 2008-12-02 | 398 | 398 | 398 | 398 | 1,600 | 165.83 |
| 2008-12-01 | 400 | 400 | 386 | 396 | 2,300 | 165 |
| 2008-11-28 | 395 | 395 | 395 | 395 | 200 | 164.58 |
| 2008-11-26 | 405 | 405 | 405 | 405 | 700 | 168.75 |
| 2008-11-21 | 405 | 405 | 405 | 405 | 100 | 168.75 |
| 2008-11-20 | 439 | 439 | 400 | 400 | 1,400 | 166.67 |
| 2008-11-19 | 445 | 445 | 440 | 440 | 300 | 183.33 |
| 2008-11-18 | 445 | 445 | 430 | 430 | 3,400 | 179.17 |
| 2008-11-17 | 423 | 426 | 419 | 424 | 1,900 | 176.67 |
| 2008-11-14 | 400 | 410 | 400 | 408 | 500 | 170 |
| 2008-11-13 | 390 | 400 | 390 | 400 | 400 | 166.67 |
| 2008-11-12 | 390 | 390 | 380 | 380 | 300 | 158.33 |
| 2008-11-11 | 381 | 390 | 380 | 390 | 2,100 | 162.50 |
| 2008-11-10 | 389 | 399 | 389 | 399 | 600 | 166.25 |
| 2008-11-07 | 395 | 395 | 384 | 384 | 300 | 160 |
| 2008-11-06 | 400 | 400 | 400 | 400 | 200 | 166.67 |
| 2008-11-05 | 416 | 419 | 404 | 404 | 600 | 168.33 |
| 2008-11-04 | 419 | 419 | 419 | 419 | 200 | 174.58 |
| 2008-10-30 | 415 | 415 | 415 | 415 | 200 | 172.92 |
| 2008-10-29 | 400 | 400 | 380 | 380 | 2,400 | 158.33 |
| 2008-10-27 | 402 | 403 | 400 | 400 | 400 | 166.67 |
| 2008-10-23 | 406 | 406 | 400 | 400 | 1,000 | 166.67 |
| 2008-10-22 | 410 | 410 | 410 | 410 | 100 | 170.83 |
| 2008-10-21 | 404 | 414 | 404 | 410 | 300 | 170.83 |
| 2008-10-20 | 403 | 404 | 403 | 404 | 4,100 | 168.33 |
| 2008-10-17 | 370 | 389 | 370 | 384 | 2,500 | 160 |
| 2008-10-16 | 360 | 360 | 345 | 345 | 1,200 | 143.75 |
| 2008-10-15 | 365 | 390 | 356 | 365 | 6,000 | 152.08 |
| 2008-10-14 | 330 | 370 | 330 | 360 | 3,700 | 150 |
| 2008-10-10 | 317 | 340 | 316 | 340 | 7,700 | 141.67 |
| 2008-10-09 | 360 | 360 | 360 | 360 | 100 | 150 |
| 2008-10-08 | 400 | 400 | 360 | 395 | 5,000 | 164.58 |
| 2008-10-07 | 400 | 410 | 395 | 400 | 6,800 | 166.67 |
| 2008-10-06 | 465 | 470 | 430 | 430 | 1,700 | 179.17 |
| 2008-10-03 | 477 | 480 | 470 | 480 | 1,300 | 200 |
| 2008-10-02 | 491 | 491 | 491 | 491 | 100 | 204.58 |
| 2008-10-01 | 500 | 500 | 492 | 492 | 400 | 205 |
| 2008-09-30 | 485 | 492 | 471 | 482 | 3,500 | 200.83 |
| 2008-09-29 | 500 | 555 | 500 | 555 | 900 | 231.25 |
| 2008-09-25 | 495 | 495 | 495 | 495 | 100 | 206.25 |
| 2008-09-22 | 494 | 494 | 492 | 492 | 200 | 205 |
| 2008-09-19 | 495 | 495 | 485 | 485 | 1,000 | 202.08 |
| 2008-09-18 | 472 | 473 | 470 | 473 | 7,300 | 197.08 |
| 2008-09-17 | 473 | 478 | 470 | 475 | 8,900 | 197.92 |
| 2008-09-16 | 500 | 500 | 490 | 493 | 900 | 205.42 |
| 2008-09-12 | 509 | 509 | 500 | 500 | 600 | 208.33 |
| 2008-09-11 | 498 | 498 | 498 | 498 | 100 | 207.50 |
| 2008-09-10 | 500 | 500 | 500 | 500 | 300 | 208.33 |
| 2008-09-08 | 502 | 532 | 502 | 532 | 1,100 | 221.67 |
| 2008-09-05 | 503 | 520 | 490 | 490 | 1,300 | 204.17 |
| 2008-09-04 | 507 | 507 | 507 | 507 | 200 | 211.25 |
| 2008-09-03 | 490 | 492 | 490 | 492 | 1,400 | 205 |
| 2008-09-02 | 501 | 501 | 494 | 494 | 1,100 | 205.83 |
| 2008-09-01 | 501 | 501 | 501 | 501 | 300 | 208.75 |
| 2008-08-29 | 515 | 515 | 515 | 515 | 100 | 214.58 |
| 2008-08-27 | 515 | 515 | 514 | 514 | 300 | 214.17 |
| 2008-08-26 | 508 | 510 | 500 | 510 | 2,100 | 212.50 |
| 2008-08-22 | 501 | 504 | 501 | 504 | 300 | 210 |
| 2008-08-21 | 524 | 524 | 504 | 504 | 700 | 210 |
| 2008-08-20 | 524 | 524 | 504 | 504 | 800 | 210 |
| 2008-08-19 | 501 | 504 | 501 | 504 | 1,300 | 210 |
| 2008-08-18 | 534 | 534 | 534 | 534 | 2,100 | 222.50 |
| 2008-08-15 | 510 | 534 | 506 | 514 | 2,100 | 214.17 |
| 2008-08-14 | 519 | 519 | 515 | 515 | 1,900 | 214.58 |
| 2008-08-13 | 516 | 516 | 516 | 516 | 100 | 215 |
| 2008-08-12 | 520 | 522 | 518 | 518 | 1,400 | 215.83 |
| 2008-08-11 | 512 | 512 | 500 | 510 | 2,900 | 212.50 |
| 2008-08-08 | 544 | 544 | 512 | 522 | 1,100 | 217.50 |
| 2008-08-07 | 550 | 550 | 550 | 550 | 200 | 229.17 |
| 2008-08-06 | 553 | 553 | 553 | 553 | 1,000 | 230.42 |
| 2008-08-04 | 574 | 574 | 574 | 574 | 100 | 239.17 |
| 2008-08-01 | 562 | 563 | 562 | 563 | 200 | 234.58 |
| 2008-07-31 | 570 | 570 | 552 | 552 | 1,400 | 230 |
| 2008-07-30 | 570 | 575 | 544 | 555 | 1,600 | 231.25 |
| 2008-07-29 | 574 | 574 | 574 | 574 | 100 | 239.17 |
| 2008-07-28 | 584 | 584 | 576 | 580 | 500 | 241.67 |
| 2008-07-25 | 584 | 584 | 584 | 584 | 200 | 243.33 |
| 2008-07-24 | 587 | 587 | 577 | 578 | 400 | 240.83 |
| 2008-07-23 | 575 | 590 | 575 | 589 | 400 | 245.42 |
| 2008-07-22 | 580 | 580 | 580 | 580 | 100 | 241.67 |
| 2008-07-18 | 590 | 590 | 572 | 589 | 4,600 | 245.42 |
| 2008-07-17 | 575 | 580 | 575 | 580 | 1,300 | 241.67 |
| 2008-07-16 | 572 | 575 | 572 | 572 | 600 | 238.33 |
| 2008-07-15 | 571 | 575 | 571 | 575 | 600 | 239.58 |
| 2008-07-14 | 589 | 589 | 561 | 581 | 1,300 | 242.08 |
| 2008-07-11 | 585 | 585 | 571 | 571 | 300 | 237.92 |
| 2008-07-10 | 585 | 585 | 584 | 584 | 2,500 | 243.33 |
| 2008-07-09 | 551 | 570 | 551 | 565 | 1,000 | 235.42 |
| 2008-07-08 | 548 | 560 | 548 | 550 | 1,700 | 229.17 |
| 2008-07-07 | 575 | 592 | 553 | 563 | 3,200 | 234.58 |
| 2008-07-04 | 548 | 549 | 548 | 549 | 700 | 228.75 |
| 2008-07-03 | 539 | 540 | 535 | 540 | 1,000 | 225 |
| 2008-07-02 | 550 | 553 | 550 | 553 | 500 | 230.42 |
| 2008-07-01 | 550 | 555 | 550 | 553 | 400 | 230.42 |
| 2008-06-30 | 558 | 558 | 550 | 550 | 800 | 229.17 |
| 2008-06-27 | 559 | 559 | 559 | 559 | 500 | 232.92 |
| 2008-06-26 | 559 | 579 | 559 | 579 | 300 | 241.25 |
| 2008-06-25 | 549 | 549 | 549 | 549 | 300 | 228.75 |
| 2008-06-24 | 579 | 579 | 579 | 579 | 300 | 241.25 |
| 2008-06-23 | 577 | 577 | 573 | 573 | 600 | 238.75 |
| 2008-06-20 | 589 | 589 | 589 | 589 | 700 | 245.42 |
| 2008-06-19 | 582 | 585 | 582 | 582 | 500 | 242.50 |
| 2008-06-18 | 589 | 589 | 585 | 585 | 3,300 | 243.75 |
| 2008-06-17 | 585 | 589 | 584 | 589 | 1,100 | 245.42 |
| 2008-06-16 | 568 | 578 | 568 | 578 | 900 | 240.83 |
| 2008-06-13 | 570 | 570 | 561 | 563 | 400 | 234.58 |
| 2008-06-12 | 570 | 571 | 570 | 570 | 3,400 | 237.50 |
| 2008-06-11 | 573 | 575 | 570 | 575 | 300 | 239.58 |
| 2008-06-10 | 579 | 579 | 570 | 570 | 200 | 237.50 |
| 2008-06-09 | 579 | 579 | 578 | 579 | 1,000 | 241.25 |
| 2008-06-06 | 590 | 590 | 585 | 585 | 1,800 | 243.75 |
| 2008-06-05 | 585 | 585 | 585 | 585 | 300 | 243.75 |
| 2008-06-04 | 571 | 571 | 571 | 571 | 200 | 237.92 |
| 2008-06-03 | 575 | 575 | 575 | 575 | 200 | 239.58 |
| 2008-06-02 | 574 | 592 | 566 | 590 | 1,000 | 245.83 |
| 2008-05-30 | 593 | 593 | 561 | 573 | 3,800 | 238.75 |
| 2008-05-29 | 594 | 594 | 584 | 584 | 1,500 | 243.33 |
| 2008-05-28 | 593 | 593 | 585 | 591 | 1,800 | 246.25 |
| 2008-05-27 | 585 | 594 | 585 | 591 | 3,800 | 246.25 |
| 2008-05-26 | 590 | 594 | 586 | 592 | 3,500 | 246.67 |
| 2008-05-23 | 600 | 600 | 580 | 590 | 13,900 | 245.83 |
| 2008-05-22 | 590 | 620 | 590 | 620 | 8,000 | 258.33 |
| 2008-05-21 | 595 | 602 | 591 | 591 | 4,900 | 246.25 |
| 2008-05-20 | 590 | 600 | 590 | 595 | 5,500 | 247.92 |
| 2008-05-19 | 569 | 598 | 569 | 580 | 5,700 | 241.67 |
| 2008-05-16 | 553 | 563 | 553 | 560 | 3,500 | 233.33 |
| 2008-05-15 | 560 | 560 | 540 | 557 | 8,200 | 232.08 |
| 2008-05-14 | 551 | 567 | 550 | 560 | 13,400 | 233.33 |
| 2008-05-13 | 520 | 520 | 520 | 520 | 200 | 216.67 |
| 2008-05-12 | 511 | 527 | 508 | 510 | 3,500 | 212.50 |
| 2008-05-09 | 512 | 518 | 510 | 510 | 1,500 | 212.50 |
| 2008-05-08 | 509 | 515 | 509 | 510 | 2,400 | 212.50 |
| 2008-05-07 | 510 | 512 | 501 | 501 | 1,700 | 208.75 |
| 2008-05-02 | 500 | 503 | 500 | 503 | 1,000 | 209.58 |
| 2008-05-01 | 501 | 502 | 500 | 500 | 1,500 | 208.33 |
| 2008-04-30 | 500 | 504 | 495 | 504 | 1,800 | 210 |
| 2008-04-28 | 503 | 506 | 500 | 500 | 1,600 | 208.33 |
| 2008-04-25 | 500 | 505 | 500 | 505 | 2,000 | 210.42 |
| 2008-04-24 | 510 | 510 | 500 | 510 | 4,700 | 212.50 |
| 2008-04-23 | 503 | 507 | 500 | 507 | 400 | 211.25 |
| 2008-04-22 | 492 | 504 | 485 | 504 | 2,700 | 210 |
| 2008-04-21 | 483 | 488 | 483 | 487 | 4,700 | 202.92 |
| 2008-04-18 | 505 | 505 | 485 | 485 | 6,500 | 202.08 |
| 2008-04-17 | 490 | 490 | 481 | 481 | 2,500 | 200.42 |
| 2008-04-16 | 477 | 480 | 477 | 480 | 900 | 200 |
| 2008-04-15 | 470 | 477 | 470 | 475 | 800 | 197.92 |
| 2008-04-14 | 475 | 480 | 470 | 470 | 1,900 | 195.83 |
| 2008-04-10 | 475 | 475 | 470 | 471 | 600 | 196.25 |
| 2008-04-09 | 480 | 481 | 477 | 477 | 2,600 | 198.75 |
| 2008-04-08 | 479 | 479 | 479 | 479 | 400 | 199.58 |
| 2008-04-07 | 481 | 481 | 479 | 480 | 2,300 | 200 |
| 2008-04-03 | 477 | 481 | 476 | 481 | 500 | 200.42 |
| 2008-04-02 | 475 | 482 | 475 | 482 | 700 | 200.83 |
| 2008-04-01 | 477 | 478 | 477 | 478 | 500 | 199.17 |
| 2008-03-31 | 470 | 487 | 470 | 471 | 4,600 | 196.25 |
| 2008-03-28 | 474 | 474 | 470 | 470 | 7,100 | 195.83 |
| 2008-03-27 | 473 | 480 | 470 | 473 | 4,100 | 197.08 |
| 2008-03-26 | 470 | 495 | 470 | 485 | 9,300 | 202.08 |
| 2008-03-25 | 477 | 485 | 475 | 485 | 14,900 | 202.08 |
| 2008-03-24 | 488 | 488 | 475 | 475 | 11,800 | 197.92 |
| 2008-03-21 | 475 | 480 | 471 | 478 | 4,400 | 199.17 |
| 2008-03-19 | 480 | 480 | 479 | 480 | 2,500 | 200 |
| 2008-03-18 | 499 | 499 | 460 | 460 | 4,300 | 191.67 |
| 2008-03-17 | 485 | 485 | 476 | 480 | 4,900 | 200 |
| 2008-03-14 | 491 | 491 | 486 | 486 | 3,300 | 202.50 |
| 2008-03-13 | 493 | 493 | 491 | 491 | 800 | 204.58 |
| 2008-03-12 | 498 | 500 | 493 | 493 | 1,400 | 205.42 |
| 2008-03-11 | 498 | 498 | 490 | 498 | 2,200 | 207.50 |
| 2008-03-10 | 502 | 504 | 502 | 502 | 1,400 | 209.17 |
| 2008-03-07 | 504 | 505 | 502 | 504 | 1,700 | 210 |
| 2008-03-06 | 506 | 510 | 505 | 505 | 4,100 | 210.42 |
| 2008-03-05 | 511 | 511 | 506 | 506 | 600 | 210.83 |
| 2008-03-04 | 510 | 510 | 510 | 510 | 200 | 212.50 |
| 2008-03-03 | 511 | 511 | 508 | 510 | 2,000 | 212.50 |
| 2008-02-29 | 519 | 519 | 518 | 518 | 400 | 215.83 |
| 2008-02-28 | 518 | 518 | 514 | 518 | 5,300 | 215.83 |
| 2008-02-27 | 516 | 519 | 516 | 517 | 600 | 215.42 |
| 2008-02-26 | 516 | 516 | 515 | 516 | 3,000 | 215 |
| 2008-02-25 | 520 | 520 | 516 | 516 | 1,400 | 215 |
| 2008-02-22 | 520 | 527 | 515 | 520 | 800 | 216.67 |
| 2008-02-21 | 520 | 520 | 520 | 520 | 700 | 216.67 |
| 2008-02-20 | 521 | 525 | 520 | 525 | 13,500 | 218.75 |
| 2008-02-19 | 510 | 525 | 510 | 525 | 1,200 | 218.75 |
| 2008-02-18 | 520 | 520 | 509 | 510 | 8,500 | 212.50 |
| 2008-02-15 | 510 | 517 | 509 | 510 | 5,600 | 212.50 |
| 2008-02-14 | 510 | 510 | 510 | 510 | 300 | 212.50 |
| 2008-02-13 | 510 | 515 | 505 | 510 | 4,200 | 212.50 |
| 2008-02-12 | 520 | 520 | 510 | 510 | 800 | 212.50 |
| 2008-02-08 | 510 | 510 | 510 | 510 | 800 | 212.50 |
| 2008-02-07 | 523 | 523 | 523 | 523 | 300 | 217.92 |
| 2008-02-06 | 523 | 523 | 523 | 523 | 300 | 217.92 |
| 2008-02-05 | 523 | 523 | 510 | 523 | 500 | 217.92 |
| 2008-02-04 | 538 | 538 | 522 | 522 | 200 | 217.50 |
| 2008-02-01 | 537 | 542 | 531 | 531 | 300 | 221.25 |
| 2008-01-31 | 540 | 544 | 540 | 544 | 300 | 226.67 |
| 2008-01-30 | 522 | 544 | 522 | 544 | 700 | 226.67 |
| 2008-01-29 | 544 | 546 | 544 | 544 | 1,200 | 226.67 |
| 2008-01-28 | 511 | 550 | 511 | 545 | 1,200 | 227.08 |
| 2008-01-25 | 510 | 510 | 510 | 510 | 100 | 212.50 |
| 2008-01-24 | 517 | 517 | 517 | 517 | 100 | 215.42 |
| 2008-01-23 | 495 | 510 | 495 | 510 | 400 | 212.50 |
| 2008-01-22 | 494 | 499 | 490 | 490 | 1,400 | 204.17 |
| 2008-01-21 | 500 | 500 | 490 | 494 | 3,800 | 205.83 |
| 2008-01-18 | 475 | 500 | 475 | 490 | 24,600 | 204.17 |
| 2008-01-17 | 526 | 530 | 510 | 530 | 500 | 220.83 |
| 2008-01-16 | 553 | 558 | 485 | 486 | 3,700 | 202.50 |
| 2008-01-15 | 575 | 589 | 571 | 571 | 1,500 | 237.92 |
| 2008-01-11 | 591 | 592 | 591 | 592 | 1,500 | 246.67 |
| 2008-01-10 | 595 | 596 | 595 | 596 | 1,500 | 248.33 |
| 2008-01-09 | 590 | 595 | 590 | 595 | 400 | 247.92 |
| 2008-01-07 | 596 | 596 | 591 | 596 | 1,100 | 248.33 |
| 2008-01-04 | 600 | 600 | 591 | 591 | 500 | 246.25 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株