6405 鈴茂器工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	556	557	555	555	2,500	231.25
2010-12-29	555	555	555	555	800	231.25
2010-12-28	545	545	545	545	100	227.08
2010-12-27	545	545	545	545	1,600	227.08
2010-12-24	551	551	551	551	200	229.58
2010-12-22	555	555	553	554	1,200	230.83
2010-12-21	550	551	546	551	1,000	229.58
2010-12-20	550	551	548	550	5,000	229.17
2010-12-17	547	550	546	550	1,600	229.17
2010-12-16	551	551	547	547	500	227.92
2010-12-15	545	551	545	551	900	229.58
2010-12-14	544	545	541	545	700	227.08
2010-12-13	548	548	537	544	2,500	226.67
2010-12-10	546	550	545	545	1,800	227.08
2010-12-09	538	547	538	547	600	227.92
2010-12-08	538	538	538	538	100	224.17
2010-12-07	538	538	538	538	100	224.17
2010-12-06	538	538	538	538	100	224.17
2010-12-03	538	538	538	538	100	224.17
2010-12-02	539	539	539	539	100	224.58
2010-11-30	522	539	522	539	800	224.58
2010-11-29	517	527	517	522	900	217.50
2010-11-26	517	517	517	517	300	215.42
2010-11-25	520	520	512	515	1,400	214.58
2010-11-24	512	520	512	517	1,200	215.42
2010-11-22	518	518	517	518	800	215.83
2010-11-19	518	518	511	514	1,100	214.17
2010-11-18	520	520	506	518	3,700	215.83
2010-11-17	520	520	518	519	1,600	216.25
2010-11-16	518	520	518	519	800	216.25
2010-11-15	520	520	518	518	1,400	215.83
2010-11-12	524	524	520	520	2,900	216.67
2010-11-11	525	525	525	525	100	218.75
2010-11-10	520	520	515	520	1,700	216.67
2010-11-09	523	523	520	520	400	216.67
2010-11-08	519	519	513	513	1,100	213.75
2010-11-05	506	515	500	513	1,000	213.75
2010-11-04	501	511	501	511	400	212.92
2010-11-02	510	510	500	500	3,600	208.33
2010-11-01	510	510	510	510	200	212.50
2010-10-29	510	510	510	510	600	212.50
2010-10-28	540	540	509	510	7,500	212.50
2010-10-27	535	535	535	535	100	222.92
2010-10-26	535	535	535	535	300	222.92
2010-10-25	535	535	530	530	1,100	220.83
2010-10-22	530	530	530	530	300	220.83
2010-10-21	532	540	532	540	400	225
2010-10-20	548	548	535	535	1,000	222.92
2010-10-18	538	538	538	538	2,000	224.17
2010-10-15	548	548	544	544	600	226.67
2010-10-14	550	550	540	540	900	225
2010-10-13	561	561	545	545	400	227.08
2010-10-12	550	550	541	541	800	225.42
2010-10-08	568	568	550	550	400	229.17
2010-10-07	556	556	556	556	100	231.67
2010-10-06	549	549	549	549	100	228.75
2010-10-05	549	549	549	549	100	228.75
2010-10-04	555	555	549	549	1,300	228.75
2010-10-01	550	555	535	555	3,300	231.25
2010-09-29	570	570	570	570	100	237.50
2010-09-28	570	570	552	560	1,300	233.33
2010-09-27	570	570	570	570	100	237.50
2010-09-24	570	570	570	570	100	237.50
2010-09-21	590	590	590	590	1,800	245.83
2010-09-17	590	590	585	585	1,000	243.75
2010-09-16	580	580	579	579	600	241.25
2010-09-15	580	580	578	578	300	240.83
2010-09-14	576	576	576	576	100	240
2010-09-13	577	577	570	570	200	237.50
2010-09-07	555	555	555	555	100	231.25
2010-09-02	575	575	575	575	100	239.58
2010-09-01	550	550	526	526	1,500	219.17
2010-08-31	563	563	555	555	1,300	231.25
2010-08-30	563	563	563	563	100	234.58
2010-08-27	554	554	554	554	100	230.83
2010-08-24	561	561	561	561	400	233.75
2010-08-23	570	570	570	570	100	237.50
2010-08-20	600	600	600	600	500	250
2010-08-19	570	580	570	580	1,100	241.67
2010-08-18	580	580	570	570	2,400	237.50
2010-08-17	600	600	590	590	1,000	245.83
2010-08-16	590	595	580	590	900	245.83
2010-08-13	590	590	590	590	300	245.83
2010-08-12	596	596	586	590	400	245.83
2010-08-11	595	595	595	595	100	247.92
2010-08-10	595	595	595	595	100	247.92
2010-08-09	570	580	570	580	300	241.67
2010-08-06	570	570	570	570	100	237.50
2010-08-05	579	579	579	579	300	241.25
2010-08-02	570	575	570	570	300	237.50
2010-07-28	570	570	570	570	300	237.50
2010-07-27	571	571	571	571	200	237.92
2010-07-26	582	582	582	582	100	242.50
2010-07-23	570	572	570	572	200	238.33
2010-07-20	600	600	600	600	5,100	250
2010-07-16	598	598	590	598	700	249.17
2010-07-15	600	601	590	600	1,800	250
2010-07-14	600	601	595	600	1,500	250
2010-07-13	600	600	591	591	300	246.25
2010-07-12	610	610	581	599	1,100	249.58
2010-07-09	600	600	600	600	1,900	250
2010-07-06	600	600	600	600	100	250
2010-07-05	600	600	600	600	200	250
2010-07-02	584	584	584	584	100	243.33
2010-06-30	570	570	565	565	500	235.42
2010-06-29	572	572	572	572	100	238.33
2010-06-28	580	580	580	580	200	241.67
2010-06-25	580	580	580	580	400	241.67
2010-06-24	580	590	580	590	1,400	245.83
2010-06-23	590	590	590	590	100	245.83
2010-06-22	580	580	580	580	500	241.67
2010-06-21	588	588	588	588	100	245
2010-06-18	580	580	570	570	3,000	237.50
2010-06-17	589	592	586	586	1,400	244.17
2010-06-16	581	589	580	589	600	245.42
2010-06-15	578	581	578	581	500	242.08
2010-06-14	578	578	578	578	400	240.83
2010-06-11	568	568	568	568	400	236.67
2010-06-10	578	578	568	568	200	236.67
2010-06-09	566	568	566	568	300	236.67
2010-06-08	562	580	562	580	400	241.67
2010-06-07	561	568	560	568	500	236.67
2010-06-04	565	568	565	568	200	236.67
2010-06-03	565	565	565	565	100	235.42
2010-05-31	581	581	581	581	300	242.08
2010-05-28	596	600	588	588	900	245
2010-05-27	593	593	593	593	100	247.08
2010-05-26	586	589	580	580	1,400	241.67
2010-05-25	575	585	575	585	700	243.75
2010-05-24	570	583	570	583	1,100	242.92
2010-05-21	620	620	589	600	3,800	250
2010-05-20	639	639	620	620	700	258.33
2010-05-19	639	639	630	634	1,900	264.17
2010-05-18	640	640	640	640	3,100	266.67
2010-05-17	612	612	612	612	500	255
2010-05-14	629	644	629	631	9,200	262.92
2010-05-13	568	644	562	641	19,400	267.08
2010-05-12	568	568	561	565	300	235.42
2010-05-11	568	568	568	568	100	236.67
2010-05-10	559	560	559	560	400	233.33
2010-05-07	555	569	555	569	1,200	237.08
2010-05-06	566	566	560	560	900	233.33
2010-04-30	575	575	565	574	5,400	239.17
2010-04-28	561	565	560	565	1,300	235.42
2010-04-27	562	565	562	565	500	235.42
2010-04-26	570	571	559	561	2,600	233.75
2010-04-23	574	574	574	574	200	239.17
2010-04-22	579	579	579	579	500	241.25
2010-04-20	583	583	566	567	1,800	236.25
2010-04-19	560	573	560	573	4,100	238.75
2010-04-16	595	595	562	577	4,400	240.42
2010-04-15	595	595	586	587	700	244.58
2010-04-14	592	595	590	595	1,600	247.92
2010-04-13	595	595	582	585	300	243.75
2010-04-12	570	595	570	575	1,200	239.58
2010-04-09	565	565	565	565	100	235.42
2010-04-08	570	570	570	570	100	237.50
2010-04-05	560	575	560	575	1,600	239.58
2010-04-02	580	580	580	580	100	241.67
2010-04-01	560	565	560	560	300	233.33
2010-03-31	575	575	552	555	1,200	231.25
2010-03-30	570	570	555	570	800	237.50
2010-03-29	595	595	595	595	900	247.92
2010-03-26	580	595	580	595	1,300	247.92
2010-03-25	586	586	586	586	100	244.17
2010-03-24	593	593	586	586	900	244.17
2010-03-23	595	595	593	593	1,200	247.08
2010-03-19	598	598	580	588	2,000	245
2010-03-18	598	598	590	590	2,900	245.83
2010-03-17	599	599	595	597	700	248.75
2010-03-16	595	595	593	593	800	247.08
2010-03-15	595	595	593	593	1,500	247.08
2010-03-12	595	595	595	595	1,200	247.92
2010-03-11	590	590	585	590	1,000	245.83
2010-03-10	590	590	590	590	100	245.83
2010-03-09	595	595	595	595	300	247.92
2010-03-08	590	590	585	585	600	243.75
2010-03-05	594	594	588	588	1,200	245
2010-03-04	595	595	590	590	1,200	245.83
2010-03-03	590	595	584	595	1,300	247.92
2010-03-02	595	595	590	590	600	245.83
2010-03-01	569	606	569	595	6,100	247.92
2010-02-24	549	560	540	560	2,200	233.33
2010-02-23	554	554	554	554	400	230.83
2010-02-19	578	578	551	552	1,000	230
2010-02-18	579	579	573	573	2,000	238.75
2010-02-17	577	577	567	567	900	236.25
2010-02-16	540	590	540	587	2,300	244.58
2010-02-15	543	543	543	543	100	226.25
2010-02-12	536	536	523	523	500	217.92
2010-02-10	530	532	530	530	700	220.83
2010-02-08	525	525	525	525	100	218.75
2010-02-05	522	522	522	522	100	217.50
2010-02-03	523	523	522	522	300	217.50
2010-02-01	532	532	531	532	400	221.67
2010-01-29	533	534	533	534	300	222.50
2010-01-28	550	550	550	550	300	229.17
2010-01-27	541	541	541	541	100	225.42
2010-01-25	550	550	550	550	300	229.17
2010-01-21	550	550	550	550	200	229.17
2010-01-20	564	564	564	564	600	235
2010-01-18	575	575	550	550	2,100	229.17
2010-01-15	579	579	565	565	1,700	235.42
2010-01-14	539	540	539	540	200	225
2010-01-13	530	530	520	530	500	220.83
2010-01-12	530	530	530	530	100	220.83
2010-01-08	530	530	518	518	600	215.83
2010-01-07	530	530	530	530	100	220.83
2010-01-06	520	520	520	520	200	216.67
2010-01-05	520	520	520	520	300	216.67
2010-01-04	520	520	520	520	100	216.67

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