1. HOME >
  2. 株価時系列 >
  3. 6405 >
  4. 2011年

6405 鈴茂器工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-27564564564564100235
2011-12-26566566566566500235.83
2011-12-215705805655801,200241.67
2011-12-205885905735731,000238.75
2011-12-195805895685703,600237.50
2011-12-16568570560563800234.58
2011-12-155605605535531,300230.42
2011-12-14556557556557300232.08
2011-12-135505585505552,500231.25
2011-12-125605605435431,900226.25
2011-12-095345405225401,500225
2011-12-08540540540540200225
2011-12-07540540540540100225
2011-12-05531531531531200221.25
2011-12-02531531531531400221.25
2011-12-015205345205341,500222.50
2011-11-28507530507529400220.42
2011-11-215175375175371,100223.75
2011-11-185465465465462,400227.50
2011-11-17544544544544800226.67
2011-11-16544547543543500226.25
2011-11-15535538523538500224.17
2011-11-14527528518528900220
2011-11-115405405185191,700216.25
2011-11-10550550530530700220.83
2011-11-09559559559559100232.92
2011-11-085655655555652,200235.42
2011-11-075205505205501,700229.17
2011-10-31530530530530100220.83
2011-10-28529529529529100220.42
2011-10-26520520520520200216.67
2011-10-20531531530530500220.83
2011-10-185325325205312,300221.25
2011-10-17525534525534800222.50
2011-10-14525525523523400217.92
2011-10-13520520520520500216.67
2011-10-12512513512513600213.75
2011-10-11515515505505300210.42
2011-10-07515515515515100214.58
2011-10-06515515515515100214.58
2011-10-05512512505505300210.42
2011-10-03513513513513100213.75
2011-09-28523523523523200217.92
2011-09-27517523517523500217.92
2011-09-26499499499499100207.92
2011-09-225105195105191,100216.25
2011-09-21522522522522200217.50
2011-09-205505505185213,600217.08
2011-09-165295305295301,600220.83
2011-09-15517527511527800219.58
2011-09-145265265105111,700212.92
2011-09-135305355225352,200222.92
2011-09-12530530530530100220.83
2011-09-095255305205301,000220.83
2011-09-085215335205302,100220.83
2011-09-075345345205341,000222.50
2011-09-06529534529534600222.50
2011-09-05529529529529100220.42
2011-09-015335355335351,200222.92
2011-08-31539539539539100224.58
2011-08-30555560534534300222.50
2011-08-295455605455601,900233.33
2011-08-25545545545545100227.08
2011-08-24535535535535300222.92
2011-08-23555555555555200231.25
2011-08-22525558525558200232.50
2011-08-195475585285281,600220
2011-08-185485485315311,900221.25
2011-08-175505515475511,000229.58
2011-08-16545548542548800228.33
2011-08-15538541538541700225.42
2011-08-125385405285401,000225
2011-08-115375395195281,700220
2011-08-10540540539539500224.58
2011-08-095005005005007,600208.33
2011-08-085305305155151,900214.58
2011-08-055425425305302,300220.83
2011-08-04545545545545400227.08
2011-08-035595595455452,700227.08
2011-08-02563563559559300232.92
2011-07-29562562562562300234.17
2011-07-28571571562562200234.17
2011-07-26590590571571700237.92
2011-07-21617617617617200257.08
2011-07-20626626615618600257.50
2011-07-196206206206205,200258.33
2011-07-155905955805912,100246.25
2011-07-14585585585585200243.75
2011-07-135855885805801,700241.67
2011-07-12579579565566300235.83
2011-07-11579579569569200237.08
2011-07-085765985525806,400241.67
2011-07-075515795405493,700228.75
2011-07-055505505505501,000229.17
2011-07-045345485285482,800228.33
2011-07-015285365285362,300223.33
2011-06-30528528528528100220
2011-06-295195245195241,300218.33
2011-06-285205205185181,300215.83
2011-06-275205295185184,300215.83
2011-06-245355355285296,000220.42
2011-06-23534534534534100222.50
2011-06-22536540536540400225
2011-06-21539539539539200224.58
2011-06-205315495315494,800228.75
2011-06-175405595405454,500227.08
2011-06-16556556545549700228.75
2011-06-15556557551551700229.58
2011-06-145635685505501,300229.17
2011-06-135505605505601,300233.33
2011-06-105405505405401,300225
2011-06-09550550550550200229.17
2011-06-085455555455551,400231.25
2011-06-075355585355582,000232.50
2011-06-065455455345342,500222.50
2011-06-035455485455481,100228.33
2011-06-02555555555555300231.25
2011-06-01558558553553500230.42
2011-05-315515535505501,000229.17
2011-05-30556558551558900232.50
2011-05-275565565465541,000230.83
2011-05-255755755535613,200233.75
2011-05-24565565565565200235.42
2011-05-235715715655651,500235.42
2011-05-20580580580580500241.67
2011-05-195805805805801,300241.67
2011-05-185605645415647,400235
2011-05-176006005805804,000241.67
2011-05-166106166056054,400252.08
2011-05-136276276156181,700257.50
2011-05-126146146146141,000255.83
2011-05-11612612610612700255
2011-05-10602610602610900254.17
2011-05-0963064060060010,700250
2011-05-066056206046204,200258.33
2011-05-026006206006022,900250.83
2011-04-285906005906001,600250
2011-04-276066155945942,900247.50
2011-04-266026076006031,300251.25
2011-04-256156156016092,500253.75
2011-04-22610615610615600256.25
2011-04-21625625615615300256.25
2011-04-206406406256251,800260.42
2011-04-19642642632632400263.33
2011-04-186656656286322,800263.33
2011-04-156356506356403,100266.67
2011-04-14630630630630900262.50
2011-04-13616625616625800260.42
2011-04-12616616616616200256.67
2011-04-11616616605605900252.08
2011-04-086256255906151,800256.25
2011-04-066306306046055,700252.08
2011-04-056656656306304,200262.50
2011-04-046656666656661,300277.50
2011-04-01670680667667800277.92
2011-03-316906906756781,000282.50
2011-03-30700700692699700291.25
2011-03-297487487007002,400291.67
2011-03-287407497247406,200308.33
2011-03-257007407007302,100304.17
2011-03-24710710701701300292.08
2011-03-23687693679693900288.75
2011-03-226876906676752,100281.25
2011-03-186867106866863,400285.83
2011-03-176466546366541,100272.50
2011-03-166106506106362,400265
2011-03-156906906116333,500263.75
2011-03-1470070064069015,900287.50
2011-03-1177578977578013,200325
2011-03-1074879874077018,200320.83
2011-03-097227407207406,100308.33
2011-03-087117257117155,300297.92
2011-03-077187207037119,900296.25
2011-03-047187187017052,500293.75
2011-03-0368071868071812,400299.17
2011-03-026806816696761,700281.67
2011-03-016686776686773,300282.08
2011-02-286656656606651,700277.08
2011-02-256536646536642,300276.67
2011-02-246556556506553,900272.92
2011-02-236606606606603,900275
2011-02-226606606486482,100270
2011-02-216556606556554,700272.92
2011-02-186546546456453,400268.75
2011-02-176266506266507,700270.83
2011-02-16627628627628700261.67
2011-02-156406406256251,100260.42
2011-02-146306306286281,200261.67
2011-02-106236306236302,700262.50
2011-02-096186186136153,500256.25
2011-02-086146306126287,700261.67
2011-02-076106486106447,000268.33
2011-02-045876045876046,200251.67
2011-02-035725865725861,200244.17
2011-02-025665985605643,700235
2011-02-01562567561565600235.42
2011-01-315655745625622,200234.17
2011-01-27565565565565200235.42
2011-01-26559559559559100232.92
2011-01-25565565565565200235.42
2011-01-24558558555555400231.25
2011-01-21561561558558300232.50
2011-01-20569570569570900237.50
2011-01-195675675585581,100232.50
2011-01-185645645575573,000232.08
2011-01-175655675605651,300235.42
2011-01-145615615555553,900231.25
2011-01-135575615555614,500233.75
2011-01-125585605555572,100232.08
2011-01-11555555555555800231.25
2011-01-075555555505531,900230.42
2011-01-06555555554554600230.83
2011-01-05555555555555100231.25
2011-01-04545555545555500231.25

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