6405 鈴茂器工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 518 | 518 | 518 | 518 | 300 | 215.83 |
| 2009-12-29 | 505 | 518 | 505 | 518 | 1,300 | 215.83 |
| 2009-12-28 | 518 | 520 | 518 | 518 | 600 | 215.83 |
| 2009-12-25 | 510 | 515 | 501 | 515 | 1,000 | 214.58 |
| 2009-12-24 | 515 | 519 | 515 | 515 | 600 | 214.58 |
| 2009-12-22 | 513 | 513 | 513 | 513 | 4,000 | 213.75 |
| 2009-12-21 | 511 | 511 | 511 | 511 | 100 | 212.92 |
| 2009-12-18 | 519 | 519 | 510 | 510 | 3,200 | 212.50 |
| 2009-12-17 | 528 | 528 | 520 | 520 | 300 | 216.67 |
| 2009-12-16 | 523 | 523 | 513 | 520 | 1,600 | 216.67 |
| 2009-12-15 | 537 | 537 | 515 | 519 | 4,400 | 216.25 |
| 2009-12-14 | 539 | 539 | 539 | 539 | 100 | 224.58 |
| 2009-12-11 | 538 | 538 | 538 | 538 | 100 | 224.17 |
| 2009-12-10 | 538 | 538 | 538 | 538 | 500 | 224.17 |
| 2009-12-08 | 520 | 520 | 520 | 520 | 400 | 216.67 |
| 2009-12-07 | 515 | 515 | 515 | 515 | 600 | 214.58 |
| 2009-12-04 | 518 | 518 | 518 | 518 | 900 | 215.83 |
| 2009-12-03 | 518 | 518 | 518 | 518 | 100 | 215.83 |
| 2009-12-01 | 512 | 518 | 512 | 518 | 1,000 | 215.83 |
| 2009-11-30 | 510 | 512 | 510 | 511 | 1,200 | 212.92 |
| 2009-11-27 | 480 | 520 | 480 | 520 | 4,700 | 216.67 |
| 2009-11-26 | 485 | 485 | 485 | 485 | 100 | 202.08 |
| 2009-11-24 | 509 | 509 | 485 | 485 | 600 | 202.08 |
| 2009-11-20 | 509 | 509 | 509 | 509 | 600 | 212.08 |
| 2009-11-19 | 500 | 500 | 490 | 490 | 400 | 204.17 |
| 2009-11-18 | 502 | 502 | 500 | 500 | 3,900 | 208.33 |
| 2009-11-17 | 509 | 509 | 500 | 507 | 2,200 | 211.25 |
| 2009-11-16 | 510 | 510 | 500 | 500 | 1,100 | 208.33 |
| 2009-11-13 | 511 | 511 | 500 | 500 | 500 | 208.33 |
| 2009-11-12 | 512 | 512 | 502 | 502 | 1,100 | 209.17 |
| 2009-11-11 | 502 | 502 | 492 | 492 | 700 | 205 |
| 2009-11-10 | 501 | 501 | 500 | 500 | 200 | 208.33 |
| 2009-11-09 | 500 | 501 | 500 | 501 | 1,300 | 208.75 |
| 2009-11-06 | 502 | 502 | 501 | 501 | 2,000 | 208.75 |
| 2009-11-05 | 510 | 510 | 503 | 503 | 800 | 209.58 |
| 2009-11-04 | 505 | 514 | 503 | 514 | 800 | 214.17 |
| 2009-11-02 | 518 | 519 | 503 | 503 | 1,400 | 209.58 |
| 2009-10-30 | 520 | 520 | 518 | 518 | 800 | 215.83 |
| 2009-10-29 | 518 | 520 | 518 | 520 | 200 | 216.67 |
| 2009-10-28 | 522 | 522 | 520 | 520 | 1,100 | 216.67 |
| 2009-10-27 | 510 | 520 | 510 | 520 | 800 | 216.67 |
| 2009-10-26 | 519 | 520 | 518 | 520 | 700 | 216.67 |
| 2009-10-23 | 529 | 529 | 529 | 529 | 100 | 220.42 |
| 2009-10-22 | 519 | 519 | 519 | 519 | 100 | 216.25 |
| 2009-10-21 | 518 | 518 | 518 | 518 | 100 | 215.83 |
| 2009-10-20 | 526 | 526 | 518 | 518 | 700 | 215.83 |
| 2009-10-19 | 515 | 515 | 515 | 515 | 3,300 | 214.58 |
| 2009-10-16 | 519 | 519 | 518 | 518 | 2,000 | 215.83 |
| 2009-10-15 | 520 | 529 | 515 | 520 | 1,400 | 216.67 |
| 2009-10-14 | 515 | 515 | 515 | 515 | 200 | 214.58 |
| 2009-10-13 | 525 | 525 | 510 | 510 | 400 | 212.50 |
| 2009-10-09 | 520 | 520 | 520 | 520 | 300 | 216.67 |
| 2009-10-07 | 518 | 518 | 518 | 518 | 100 | 215.83 |
| 2009-10-06 | 504 | 504 | 504 | 504 | 500 | 210 |
| 2009-10-05 | 504 | 504 | 504 | 504 | 400 | 210 |
| 2009-10-02 | 521 | 521 | 505 | 518 | 1,300 | 215.83 |
| 2009-09-30 | 520 | 520 | 518 | 518 | 600 | 215.83 |
| 2009-09-29 | 507 | 507 | 507 | 507 | 100 | 211.25 |
| 2009-09-28 | 505 | 505 | 504 | 504 | 4,700 | 210 |
| 2009-09-25 | 518 | 518 | 518 | 518 | 100 | 215.83 |
| 2009-09-24 | 521 | 521 | 520 | 520 | 1,400 | 216.67 |
| 2009-09-18 | 529 | 529 | 508 | 508 | 3,100 | 211.67 |
| 2009-09-17 | 520 | 520 | 519 | 519 | 800 | 216.25 |
| 2009-09-16 | 520 | 520 | 519 | 519 | 300 | 216.25 |
| 2009-09-15 | 512 | 515 | 511 | 511 | 600 | 212.92 |
| 2009-09-14 | 509 | 509 | 509 | 509 | 600 | 212.08 |
| 2009-09-11 | 513 | 513 | 513 | 513 | 200 | 213.75 |
| 2009-09-08 | 513 | 518 | 513 | 513 | 300 | 213.75 |
| 2009-09-07 | 513 | 513 | 513 | 513 | 100 | 213.75 |
| 2009-09-04 | 522 | 522 | 513 | 513 | 200 | 213.75 |
| 2009-09-03 | 515 | 518 | 513 | 518 | 400 | 215.83 |
| 2009-09-02 | 513 | 513 | 513 | 513 | 100 | 213.75 |
| 2009-09-01 | 517 | 519 | 517 | 519 | 300 | 216.25 |
| 2009-08-31 | 522 | 522 | 517 | 517 | 700 | 215.42 |
| 2009-08-28 | 516 | 516 | 507 | 507 | 500 | 211.25 |
| 2009-08-27 | 512 | 512 | 512 | 512 | 200 | 213.33 |
| 2009-08-26 | 515 | 518 | 506 | 518 | 600 | 215.83 |
| 2009-08-25 | 523 | 523 | 511 | 511 | 1,600 | 212.92 |
| 2009-08-24 | 519 | 519 | 510 | 513 | 1,800 | 213.75 |
| 2009-08-21 | 524 | 524 | 520 | 520 | 400 | 216.67 |
| 2009-08-20 | 533 | 533 | 533 | 533 | 1,100 | 222.08 |
| 2009-08-19 | 538 | 538 | 525 | 525 | 700 | 218.75 |
| 2009-08-18 | 536 | 536 | 536 | 536 | 2,500 | 223.33 |
| 2009-08-17 | 548 | 549 | 541 | 541 | 1,400 | 225.42 |
| 2009-08-14 | 542 | 543 | 535 | 535 | 1,300 | 222.92 |
| 2009-08-13 | 539 | 539 | 537 | 537 | 400 | 223.75 |
| 2009-08-12 | 545 | 545 | 536 | 544 | 1,200 | 226.67 |
| 2009-08-11 | 530 | 535 | 528 | 535 | 1,300 | 222.92 |
| 2009-08-10 | 544 | 544 | 538 | 538 | 1,700 | 224.17 |
| 2009-08-07 | 536 | 541 | 536 | 541 | 1,200 | 225.42 |
| 2009-08-06 | 548 | 548 | 539 | 539 | 200 | 224.58 |
| 2009-08-04 | 551 | 551 | 550 | 550 | 2,200 | 229.17 |
| 2009-08-03 | 560 | 560 | 553 | 553 | 1,400 | 230.42 |
| 2009-07-28 | 564 | 564 | 564 | 564 | 100 | 235 |
| 2009-07-27 | 565 | 565 | 565 | 565 | 200 | 235.42 |
| 2009-07-24 | 551 | 551 | 549 | 549 | 1,400 | 228.75 |
| 2009-07-23 | 552 | 564 | 552 | 555 | 900 | 231.25 |
| 2009-07-22 | 565 | 565 | 551 | 551 | 1,100 | 229.58 |
| 2009-07-21 | 582 | 582 | 562 | 562 | 4,800 | 234.17 |
| 2009-07-17 | 558 | 558 | 540 | 555 | 1,900 | 231.25 |
| 2009-07-16 | 539 | 539 | 530 | 539 | 2,100 | 224.58 |
| 2009-07-15 | 521 | 540 | 521 | 540 | 300 | 225 |
| 2009-07-14 | 509 | 510 | 509 | 510 | 300 | 212.50 |
| 2009-07-13 | 506 | 507 | 506 | 506 | 400 | 210.83 |
| 2009-07-10 | 550 | 550 | 526 | 526 | 2,700 | 219.17 |
| 2009-07-09 | 510 | 530 | 510 | 530 | 700 | 220.83 |
| 2009-07-08 | 521 | 521 | 508 | 508 | 300 | 211.67 |
| 2009-07-07 | 520 | 520 | 517 | 517 | 200 | 215.42 |
| 2009-07-06 | 535 | 535 | 525 | 535 | 600 | 222.92 |
| 2009-07-03 | 525 | 525 | 525 | 525 | 800 | 218.75 |
| 2009-07-02 | 528 | 530 | 518 | 518 | 1,000 | 215.83 |
| 2009-07-01 | 533 | 533 | 515 | 515 | 700 | 214.58 |
| 2009-06-30 | 528 | 528 | 528 | 528 | 500 | 220 |
| 2009-06-29 | 520 | 520 | 520 | 520 | 500 | 216.67 |
| 2009-06-25 | 505 | 505 | 505 | 505 | 100 | 210.42 |
| 2009-06-24 | 507 | 507 | 505 | 505 | 600 | 210.42 |
| 2009-06-23 | 518 | 518 | 518 | 518 | 500 | 215.83 |
| 2009-06-22 | 527 | 527 | 520 | 520 | 600 | 216.67 |
| 2009-06-19 | 528 | 528 | 527 | 527 | 1,400 | 219.58 |
| 2009-06-18 | 525 | 528 | 511 | 511 | 4,700 | 212.92 |
| 2009-06-17 | 475 | 505 | 475 | 505 | 3,300 | 210.42 |
| 2009-06-16 | 475 | 475 | 473 | 473 | 2,900 | 197.08 |
| 2009-06-15 | 472 | 473 | 472 | 472 | 500 | 196.67 |
| 2009-06-12 | 479 | 479 | 468 | 468 | 700 | 195 |
| 2009-06-11 | 469 | 469 | 469 | 469 | 200 | 195.42 |
| 2009-06-10 | 470 | 470 | 469 | 469 | 600 | 195.42 |
| 2009-06-09 | 470 | 470 | 470 | 470 | 600 | 195.83 |
| 2009-06-08 | 472 | 472 | 472 | 472 | 600 | 196.67 |
| 2009-06-05 | 480 | 480 | 468 | 468 | 2,700 | 195 |
| 2009-06-04 | 485 | 485 | 470 | 475 | 600 | 197.92 |
| 2009-06-03 | 477 | 477 | 477 | 477 | 500 | 198.75 |
| 2009-06-02 | 470 | 470 | 467 | 467 | 300 | 194.58 |
| 2009-06-01 | 466 | 466 | 465 | 465 | 300 | 193.75 |
| 2009-05-29 | 463 | 463 | 463 | 463 | 200 | 192.92 |
| 2009-05-28 | 456 | 459 | 456 | 457 | 2,500 | 190.42 |
| 2009-05-27 | 464 | 465 | 462 | 462 | 300 | 192.50 |
| 2009-05-26 | 456 | 460 | 456 | 460 | 1,000 | 191.67 |
| 2009-05-25 | 456 | 456 | 456 | 456 | 200 | 190 |
| 2009-05-22 | 456 | 456 | 456 | 456 | 2,000 | 190 |
| 2009-05-21 | 460 | 460 | 460 | 460 | 200 | 191.67 |
| 2009-05-20 | 468 | 468 | 468 | 468 | 800 | 195 |
| 2009-05-19 | 460 | 461 | 458 | 461 | 1,200 | 192.08 |
| 2009-05-18 | 467 | 467 | 460 | 460 | 3,500 | 191.67 |
| 2009-05-15 | 442 | 458 | 441 | 458 | 1,500 | 190.83 |
| 2009-05-14 | 440 | 441 | 437 | 441 | 600 | 183.75 |
| 2009-05-13 | 445 | 445 | 441 | 441 | 800 | 183.75 |
| 2009-05-12 | 451 | 451 | 451 | 451 | 100 | 187.92 |
| 2009-05-08 | 449 | 459 | 449 | 455 | 600 | 189.58 |
| 2009-05-07 | 430 | 445 | 430 | 445 | 1,200 | 185.42 |
| 2009-05-01 | 429 | 434 | 429 | 429 | 2,000 | 178.75 |
| 2009-04-30 | 430 | 444 | 430 | 444 | 300 | 185 |
| 2009-04-27 | 440 | 440 | 430 | 430 | 700 | 179.17 |
| 2009-04-24 | 435 | 435 | 435 | 435 | 100 | 181.25 |
| 2009-04-23 | 437 | 440 | 436 | 440 | 400 | 183.33 |
| 2009-04-22 | 441 | 441 | 438 | 440 | 600 | 183.33 |
| 2009-04-21 | 440 | 440 | 440 | 440 | 1,700 | 183.33 |
| 2009-04-20 | 464 | 464 | 455 | 455 | 3,700 | 189.58 |
| 2009-04-17 | 460 | 460 | 454 | 455 | 700 | 189.58 |
| 2009-04-16 | 460 | 460 | 457 | 460 | 900 | 191.67 |
| 2009-04-15 | 453 | 453 | 452 | 453 | 1,200 | 188.75 |
| 2009-04-14 | 448 | 448 | 448 | 448 | 3,400 | 186.67 |
| 2009-04-13 | 445 | 450 | 445 | 450 | 300 | 187.50 |
| 2009-04-10 | 445 | 445 | 443 | 443 | 1,300 | 184.58 |
| 2009-04-07 | 460 | 460 | 460 | 460 | 300 | 191.67 |
| 2009-04-02 | 460 | 470 | 455 | 460 | 1,400 | 191.67 |
| 2009-04-01 | 460 | 460 | 459 | 460 | 1,900 | 191.67 |
| 2009-03-31 | 435 | 450 | 435 | 450 | 300 | 187.50 |
| 2009-03-27 | 450 | 450 | 434 | 434 | 800 | 180.83 |
| 2009-03-25 | 445 | 445 | 445 | 445 | 600 | 185.42 |
| 2009-03-23 | 450 | 458 | 450 | 450 | 500 | 187.50 |
| 2009-03-19 | 465 | 465 | 465 | 465 | 700 | 193.75 |
| 2009-03-18 | 455 | 464 | 455 | 460 | 4,000 | 191.67 |
| 2009-03-17 | 459 | 460 | 450 | 460 | 1,200 | 191.67 |
| 2009-03-16 | 445 | 450 | 441 | 450 | 1,600 | 187.50 |
| 2009-03-13 | 443 | 443 | 433 | 443 | 1,700 | 184.58 |
| 2009-03-12 | 442 | 442 | 442 | 442 | 300 | 184.17 |
| 2009-03-11 | 430 | 435 | 430 | 435 | 700 | 181.25 |
| 2009-03-10 | 432 | 432 | 425 | 425 | 700 | 177.08 |
| 2009-03-09 | 437 | 437 | 437 | 437 | 200 | 182.08 |
| 2009-03-06 | 439 | 444 | 438 | 438 | 600 | 182.50 |
| 2009-03-05 | 450 | 450 | 441 | 449 | 300 | 187.08 |
| 2009-03-04 | 443 | 445 | 443 | 445 | 400 | 185.42 |
| 2009-03-03 | 445 | 445 | 445 | 445 | 100 | 185.42 |
| 2009-03-02 | 460 | 460 | 460 | 460 | 100 | 191.67 |
| 2009-02-27 | 455 | 455 | 455 | 455 | 100 | 189.58 |
| 2009-02-26 | 457 | 457 | 451 | 451 | 300 | 187.92 |
| 2009-02-25 | 461 | 461 | 452 | 457 | 600 | 190.42 |
| 2009-02-24 | 452 | 452 | 452 | 452 | 1,100 | 188.33 |
| 2009-02-23 | 452 | 452 | 452 | 452 | 1,000 | 188.33 |
| 2009-02-20 | 467 | 468 | 467 | 468 | 1,100 | 195 |
| 2009-02-19 | 455 | 459 | 455 | 458 | 400 | 190.83 |
| 2009-02-18 | 459 | 460 | 459 | 460 | 4,200 | 191.67 |
| 2009-02-17 | 450 | 457 | 450 | 457 | 1,700 | 190.42 |
| 2009-02-16 | 431 | 450 | 431 | 450 | 900 | 187.50 |
| 2009-02-13 | 435 | 435 | 435 | 435 | 100 | 181.25 |
| 2009-02-12 | 430 | 430 | 430 | 430 | 100 | 179.17 |
| 2009-02-10 | 430 | 430 | 430 | 430 | 600 | 179.17 |
| 2009-02-09 | 414 | 418 | 414 | 418 | 200 | 174.17 |
| 2009-02-06 | 412 | 412 | 412 | 412 | 300 | 171.67 |
| 2009-02-05 | 416 | 416 | 415 | 415 | 300 | 172.92 |
| 2009-02-04 | 413 | 420 | 413 | 415 | 1,400 | 172.92 |
| 2009-02-03 | 416 | 420 | 416 | 420 | 700 | 175 |
| 2009-02-02 | 426 | 426 | 426 | 426 | 200 | 177.50 |
| 2009-01-30 | 420 | 449 | 420 | 444 | 900 | 185 |
| 2009-01-29 | 432 | 435 | 432 | 435 | 300 | 181.25 |
| 2009-01-27 | 450 | 450 | 450 | 450 | 500 | 187.50 |
| 2009-01-23 | 415 | 425 | 410 | 410 | 500 | 170.83 |
| 2009-01-21 | 406 | 464 | 406 | 464 | 2,900 | 193.33 |
| 2009-01-20 | 470 | 470 | 470 | 470 | 700 | 195.83 |
| 2009-01-19 | 470 | 470 | 457 | 457 | 2,500 | 190.42 |
| 2009-01-16 | 421 | 449 | 421 | 449 | 500 | 187.08 |
| 2009-01-15 | 406 | 421 | 406 | 421 | 600 | 175.42 |
| 2009-01-14 | 425 | 425 | 405 | 405 | 1,000 | 168.75 |
| 2009-01-13 | 422 | 422 | 422 | 422 | 100 | 175.83 |
| 2009-01-08 | 406 | 407 | 406 | 407 | 200 | 169.58 |
| 2009-01-07 | 407 | 411 | 406 | 407 | 800 | 169.58 |
| 2009-01-06 | 408 | 408 | 408 | 408 | 100 | 170 |
| 2009-01-05 | 400 | 400 | 398 | 400 | 1,800 | 166.67 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株