6405 鈴茂器工(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-287517637497631,400317.92
2012-12-277477477467473,300311.25
2012-12-267477477457462,700310.83
2012-12-257467547457473,400311.25
2012-12-217477617447476,000311.25
2012-12-207657687507519,800312.92
2012-12-197677707677693,100320.42
2012-12-187727807697698,900320.42
2012-12-177758007648009,000333.33
2012-12-147757797667794,800324.58
2012-12-137767787757781,900324.17
2012-12-127767807767791,800324.58
2012-12-117807807757762,000323.33
2012-12-107807807767763,100323.33
2012-12-077887887877872,200327.92
2012-12-067897907897892,100328.75
2012-12-05789789789789200328.75
2012-12-0478980878078014,200325
2012-12-037807857807851,600327.08
2012-11-307817837757753,300322.92
2012-11-29775780775780600325
2012-11-28775775775775200322.92
2012-11-277887917757752,100322.92
2012-11-267807857727852,200327.08
2012-11-227827847807841,100326.67
2012-11-217907907857851,100327.08
2012-11-20799799790798900332.50
2012-11-198058057877871,800327.92
2012-11-167977997827991,400332.92
2012-11-157778007708002,200333.33
2012-11-147907947777772,800323.75
2012-11-137937967887903,900329.17
2012-11-127717877717855,600327.08
2012-11-097807807557644,300318.33
2012-11-0878081076278010,900325
2012-11-0782082078881321,200338.75
2012-11-0679081074180139,900333.75
2012-11-057257457257454,300310.42
2012-11-02720726720721800300.42
2012-11-01726726726726100302.50
2012-10-31724724714714300297.50
2012-10-307267267017161,000298.33
2012-10-29711727711727300302.92
2012-10-267097097037031,000292.92
2012-10-24717717705705800293.75
2012-10-227097257097252,100302.08
2012-10-197397397277391,200307.92
2012-10-187407417407411,700308.75
2012-10-17743743742742400309.17
2012-10-16744744726743500309.58
2012-10-157357447357441,400310
2012-10-127247257247251,400302.08
2012-10-11706736706728700303.33
2012-10-107017157017103,600295.83
2012-10-09708711708711400296.25
2012-10-057117227117211,600300.42
2012-10-04725725725725100302.08
2012-10-03740741740740700308.33
2012-10-02712742712742200309.17
2012-10-017407407127222,200300.83
2012-09-287277457277452,100310.42
2012-09-277307317307311,000304.58
2012-09-26730730730730100304.17
2012-09-25732732732732100305
2012-09-2474274574274514,800310.42
2012-09-21742742742742100309.17
2012-09-20742744741744700310
2012-09-197457457307457,700310.42
2012-09-187367607367455,000310.42
2012-09-147457457447453,900310.42
2012-09-13739739739739500307.92
2012-09-127447457247457,100310.42
2012-09-11745745740740200308.33
2012-09-10745745745745100310.42
2012-09-07731744731744300310
2012-09-067417417317411,000308.75
2012-09-05745745745745100310.42
2012-09-04756756756756500315
2012-09-03755755755755100314.58
2012-08-30739749734749300312.08
2012-08-29754754753754400314.17
2012-08-28745747740740800308.33
2012-08-27750750750750100312.50
2012-08-24750750742748700311.67
2012-08-237107307107304,800304.17
2012-08-227547547407402,700308.33
2012-08-217797797547545,500314.17
2012-08-207687817677816,900325.42
2012-08-177547637547565,000315
2012-08-167527547507547,400314.17
2012-08-1574574774174710,100311.25
2012-08-147437457437451,900310.42
2012-08-137457457237231,800301.25
2012-08-10727728727727700302.92
2012-08-097227277207272,100302.92
2012-08-087067286957206,700300
2012-08-07686700686700600291.67
2012-08-06675675675675100281.25
2012-07-31660700660700200291.67
2012-07-30640640640640100266.67
2012-07-24705705705705100293.75
2012-07-20709709709709400295.42
2012-07-19709709709709100295.42
2012-07-187087087087084,700295
2012-07-177097097007072,200294.58
2012-07-137087097077091,400295.42
2012-07-12708708703703200292.92
2012-07-11709709709709100295.42
2012-07-107127127027092,400295.42
2012-07-09697698697698600290.83
2012-07-06682682682682300284.17
2012-07-04686686685685400285.42
2012-07-03695695695695100289.58
2012-06-28709709709709100295.42
2012-06-27700700700700900291.67
2012-06-26705705700700500291.67
2012-06-257107126856852,800285.42
2012-06-22680680680680100283.33
2012-06-21701701701701200292.08
2012-06-207107107007011,100292.08
2012-06-197017016907001,700291.67
2012-06-1869571269571210,000296.67
2012-06-15696696688690600287.50
2012-06-146906906806801,900283.33
2012-06-136686856686781,600282.50
2012-06-12700700700700100291.67
2012-06-11677700677680500283.33
2012-06-08704704702702700292.50
2012-06-076787086787026,400292.50
2012-06-066196606196605,900275
2012-06-055906055846052,000252.08
2012-06-046046045906002,600250
2012-06-01604604604604500251.67
2012-05-31602602602602300250.83
2012-05-30607607604604700251.67
2012-05-29617617617617600257.08
2012-05-28620620617617600257.08
2012-05-25613623613623500259.58
2012-05-23613622613622200259.17
2012-05-21618618613613300255.42
2012-05-186136156106132,700255.42
2012-05-176486486236423,300267.50
2012-05-166366386356382,400265.83
2012-05-156456506406407,200266.67
2012-05-146706706506502,700270.83
2012-05-116736736706704,300279.17
2012-05-106626726626661,700277.50
2012-05-096806816806804,300283.33
2012-05-086816826806802,000283.33
2012-05-076826826656651,400277.08
2012-05-026706966706961,300290
2012-05-016906996906904,500287.50
2012-04-266997016896891,300287.08
2012-04-246886886816861,700285.83
2012-04-237027026906931,200288.75
2012-04-20699699688689600287.08
2012-04-196906996766991,700291.25
2012-04-187037037007003,600291.67
2012-04-176877036837003,300291.67
2012-04-16666676666676600281.67
2012-04-136796806666663,900277.50
2012-04-126606636606622,800275.83
2012-04-116536606416603,400275
2012-04-106636716636701,000279.17
2012-04-096616666596651,100277.08
2012-04-066616786616756,000281.25
2012-04-056746746606682,300278.33
2012-04-046756756606753,700281.25
2012-04-036746806586753,500281.25
2012-04-026856896586714,600279.58
2012-03-30700700692692500288.33
2012-03-29696697696697700290.42
2012-03-287007036966971,200290.42
2012-03-277017027007001,500291.67
2012-03-267007086967004,500291.67
2012-03-237027036986987,100290.83
2012-03-227097107057102,500295.83
2012-03-217067247067114,100296.25
2012-03-197137197007148,100297.50
2012-03-167357387167203,400300
2012-03-157357367317341,400305.83
2012-03-147347377147357,600306.25
2012-03-137217297117287,200303.33
2012-03-127007107007105,600295.83
2012-03-096886896756853,700285.42
2012-03-086846886826821,200284.17
2012-03-076806846706842,100285
2012-03-066806876786872,000286.25
2012-03-056916916826822,100284.17
2012-03-027007006836872,100286.25
2012-03-017007006856906,900287.50
2012-02-296887006887004,400291.67
2012-02-286796846736843,600285
2012-02-276696796696787,000282.50
2012-02-246506586506571,600273.75
2012-02-236496506416505,100270.83
2012-02-226436496326495,600270.42
2012-02-216306486266304,000262.50
2012-02-206236296216296,800262.08
2012-02-176176196146172,600257.08
2012-02-16605608601608900253.33
2012-02-156106155956003,300250
2012-02-145986065986021,100250.83
2012-02-135925945925921,500246.67
2012-02-105945995925932,400247.08
2012-02-09591591587591300246.25
2012-02-085855935855921,900246.67
2012-02-075836155775905,900245.83
2012-02-065835835745832,400242.92
2012-02-035695815685682,800236.67
2012-02-025665725665661,100235.83
2012-02-01572574568568500236.67
2012-01-31565565563563200234.58
2012-01-305635635575571,600232.08
2012-01-275655655625621,200234.17
2012-01-26570582562562600234.17
2012-01-25565579565579800241.25
2012-01-24556556556556100231.67
2012-01-23562562552556400231.67
2012-01-205655655565561,100231.67
2012-01-19558558558558200232.50
2012-01-185605655575573,100232.08
2012-01-175645655575571,300232.08
2012-01-16550557550552900230
2012-01-13550550544550700229.17
2012-01-125545545475471,300227.92
2012-01-11559559554554300230.83
2012-01-105695695565591,300232.92
2012-01-06570570570570100237.50
2012-01-05567567567567200236.25
2012-01-04560560560560300233.33

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