6405 鈴茂器工(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	933	987	933	967	18,200	483.50
2013-12-27	928	935	911	935	8,900	467.50
2013-12-26	908	927	907	926	17,800	463
2013-12-25	910	911	903	910	20,900	455
2013-12-24	915	923	912	912	14,900	456
2013-12-20	905	912	905	912	10,700	456
2013-12-19	907	914	901	912	8,400	456
2013-12-18	905	920	900	906	36,900	453
2013-12-17	926	926	912	914	24,900	457
2013-12-16	947	947	920	926	20,600	463
2013-12-13	950	953	943	948	10,300	474
2013-12-12	950	950	941	946	11,300	473
2013-12-11	974	974	950	950	30,900	475
2013-12-10	952	959	948	949	8,800	474.50
2013-12-09	943	952	942	948	10,400	474
2013-12-06	958	970	940	951	14,800	475.50
2013-12-05	954	989	945	958	47,000	479
2013-12-04	948	950	937	938	18,800	469
2013-12-03	950	950	947	948	9,700	474
2013-12-02	945	950	943	949	6,800	474.50
2013-11-29	950	955	939	940	30,800	470
2013-11-28	970	974	950	960	19,800	480
2013-11-27	961	970	961	961	10,000	480.50
2013-11-26	970	975	960	970	16,800	485
2013-11-25	981	985	981	983	5,600	491.50
2013-11-22	1,000	1,000	970	980	21,200	490
2013-11-21	999	1,010	988	995	9,500	497.50
2013-11-20	998	998	988	992	5,100	496
2013-11-19	998	998	988	988	8,300	494
2013-11-18	987	998	987	998	15,600	499
2013-11-15	984	994	980	985	19,900	492.50
2013-11-14	980	983	970	977	11,900	488.50
2013-11-13	976	993	968	974	12,300	487
2013-11-12	955	980	951	972	15,400	486
2013-11-11	1,004	1,006	951	954	50,400	477
2013-11-08	988	1,046	973	989	120,000	494.50
2013-11-07	941	950	941	943	3,200	471.50
2013-11-06	936	946	936	941	2,300	470.50
2013-11-05	940	946	940	944	3,700	472
2013-11-01	972	974	952	952	4,400	476
2013-10-31	967	974	958	971	3,200	485.50
2013-10-30	976	977	973	974	1,100	487
2013-10-29	980	986	972	978	3,800	489
2013-10-28	994	994	987	992	1,800	496
2013-10-25	998	998	976	980	7,000	490
2013-10-24	970	978	965	974	4,700	487
2013-10-23	952	1,005	952	980	28,700	490
2013-10-22	939	960	939	951	8,800	475.50
2013-10-21	932	939	932	934	5,700	467
2013-10-18	934	934	932	933	3,000	466.50
2013-10-17	930	934	929	930	7,200	465
2013-10-16	931	934	921	928	3,400	464
2013-10-15	947	947	932	934	7,700	467
2013-10-11	930	945	930	938	3,800	469
2013-10-10	933	948	911	940	11,100	470
2013-10-09	888	909	874	899	9,800	449.50
2013-10-08	888	896	881	896	8,200	448
2013-10-07	922	922	878	887	26,200	443.50
2013-10-04	930	930	921	922	5,700	461
2013-10-03	925	930	923	925	3,500	462.50
2013-10-02	942	943	922	930	8,000	465
2013-10-01	947	954	943	945	6,800	472.50
2013-09-30	965	965	930	955	11,400	477.50
2013-09-27	978	978	961	967	6,700	483.50
2013-09-26	974	990	970	980	11,500	490
2013-09-25	962	979	952	974	9,100	487
2013-09-24	958	971	954	964	5,800	482
2013-09-20	951	980	951	973	8,000	486.50
2013-09-19	945	950	945	948	6,900	474
2013-09-18	939	947	939	945	4,500	472.50
2013-09-17	944	950	931	938	9,300	469
2013-09-13	944	948	931	937	5,800	468.50
2013-09-12	962	962	931	950	6,800	475
2013-09-11	959	968	959	961	5,800	480.50
2013-09-10	958	965	955	957	7,600	478.50
2013-09-09	942	955	937	953	7,900	476.50
2013-09-06	944	944	930	930	3,400	465
2013-09-05	940	945	935	943	6,100	471.50
2013-09-04	925	933	919	933	6,100	466.50
2013-09-03	923	927	918	919	8,200	459.50
2013-09-02	925	928	910	910	9,500	455
2013-08-30	930	935	923	928	5,800	464
2013-08-29	927	935	927	935	5,200	467.50
2013-08-28	925	931	921	927	13,700	463.50
2013-08-27	946	955	945	955	3,200	477.50
2013-08-26	918	949	918	949	6,300	474.50
2013-08-23	919	925	918	918	5,100	459
2013-08-22	935	938	915	918	24,800	459
2013-08-21	955	955	937	939	5,700	469.50
2013-08-20	969	969	958	958	3,400	479
2013-08-19	966	979	963	970	4,700	485
2013-08-16	972	972	964	966	2,500	483
2013-08-15	960	973	957	973	4,500	486.50
2013-08-14	964	970	960	965	2,400	482.50
2013-08-13	980	980	935	964	6,200	482
2013-08-12	961	973	937	958	11,400	479
2013-08-09	999	999	951	971	22,000	485.50
2013-08-08	1,000	1,017	999	1,000	44,100	500
2013-08-07	1,080	1,099	1,070	1,076	7,900	538
2013-08-06	1,080	1,086	1,075	1,080	1,400	540
2013-08-05	1,063	1,088	1,062	1,088	4,800	544
2013-08-02	1,040	1,069	1,040	1,069	7,600	534.50
2013-08-01	1,039	1,039	986	1,032	7,800	516
2013-07-31	1,035	1,040	1,032	1,035	3,000	517.50
2013-07-30	1,035	1,058	1,035	1,057	2,200	528.50
2013-07-29	1,080	1,082	973	1,065	16,200	532.50
2013-07-26	1,096	1,097	1,080	1,086	12,000	543
2013-07-25	1,108	1,110	1,092	1,098	9,500	549
2013-07-24	1,104	1,108	1,100	1,107	3,900	553.50
2013-07-23	1,100	1,109	1,100	1,104	2,900	552
2013-07-22	1,105	1,111	1,098	1,100	3,200	550
2013-07-19	1,108	1,113	1,092	1,098	18,100	549
2013-07-18	1,112	1,112	1,105	1,108	10,800	554
2013-07-17	1,100	1,112	1,100	1,105	8,600	552.50
2013-07-16	1,115	1,122	1,094	1,100	23,100	550
2013-07-12	1,093	1,101	1,092	1,092	8,700	546
2013-07-11	1,098	1,100	1,088	1,092	6,400	546
2013-07-10	1,099	1,100	1,075	1,087	17,100	543.50
2013-07-09	1,065	1,098	1,065	1,081	5,600	540.50
2013-07-08	1,109	1,109	1,080	1,080	15,000	540
2013-07-05	1,097	1,099	1,090	1,097	15,700	548.50
2013-07-04	1,060	1,097	1,060	1,097	22,700	548.50
2013-07-03	1,063	1,063	1,050	1,050	9,700	525
2013-07-02	1,050	1,054	1,028	1,051	17,800	525.50
2013-07-01	999	1,028	999	1,028	9,300	514
2013-06-28	993	998	977	991	14,200	495.50
2013-06-27	938	977	920	977	18,000	488.50
2013-06-26	985	1,003	911	938	33,900	469
2013-06-25	1,019	1,019	982	990	32,400	495
2013-06-24	1,061	1,080	1,030	1,030	17,200	515
2013-06-21	1,049	1,074	1,033	1,074	13,100	537
2013-06-20	1,089	1,090	1,078	1,079	8,800	539.50
2013-06-19	1,101	1,110	1,077	1,087	21,500	543.50
2013-06-18	1,092	1,106	1,089	1,097	43,300	548.50
2013-06-17	1,050	1,084	1,050	1,084	9,100	542
2013-06-14	1,049	1,078	1,049	1,064	19,900	532
2013-06-13	1,050	1,066	1,030	1,038	20,400	519
2013-06-12	1,058	1,090	1,030	1,080	34,900	540
2013-06-11	1,094	1,095	1,057	1,068	67,600	534
2013-06-10	1,051	1,130	1,051	1,128	9,100	564
2013-06-07	1,000	1,039	999	1,007	30,600	503.50
2013-06-06	1,101	1,110	1,050	1,074	24,800	537
2013-06-05	1,180	1,201	1,139	1,139	24,000	569.50
2013-06-04	1,088	1,180	1,070	1,150	20,200	575
2013-06-03	1,180	1,180	1,020	1,088	50,800	544
2013-05-31	1,193	1,243	1,193	1,204	8,200	602
2013-05-30	1,264	1,269	1,178	1,188	17,800	594
2013-05-29	1,239	1,318	1,215	1,265	26,400	632.50
2013-05-28	1,195	1,230	1,157	1,209	21,700	604.50
2013-05-27	1,221	1,221	1,151	1,219	23,000	609.50
2013-05-24	1,288	1,320	1,230	1,260	36,500	630
2013-05-23	1,350	1,350	1,222	1,288	63,500	644
2013-05-22	1,455	1,455	1,389	1,391	35,800	695.50
2013-05-21	1,508	1,529	1,453	1,485	18,800	742.50
2013-05-20	1,540	1,555	1,510	1,540	25,400	770
2013-05-17	1,447	1,577	1,447	1,570	44,700	785
2013-05-16	1,493	1,498	1,301	1,425	70,300	712.50
2013-05-15	1,579	1,579	1,445	1,480	43,400	740
2013-05-14	1,583	1,590	1,553	1,574	15,300	787
2013-05-13	1,600	1,610	1,510	1,583	47,200	791.50
2013-05-10	1,600	1,625	1,535	1,598	38,500	799
2013-05-09	1,505	1,593	1,481	1,585	36,900	792.50
2013-05-08	1,491	1,530	1,487	1,500	54,900	750
2013-05-07	1,470	1,497	1,470	1,486	30,700	743
2013-05-02	1,470	1,480	1,436	1,464	13,400	732
2013-05-01	1,415	1,465	1,415	1,424	12,000	712
2013-04-30	1,430	1,470	1,406	1,440	12,700	720
2013-04-26	1,410	1,440	1,400	1,440	12,500	720
2013-04-25	1,437	1,444	1,410	1,418	9,600	709
2013-04-24	1,450	1,460	1,414	1,438	15,600	719
2013-04-23	1,490	1,490	1,400	1,468	14,500	734
2013-04-22	1,500	1,500	1,447	1,475	42,400	737.50
2013-04-19	1,274	1,500	1,266	1,500	83,100	750
2013-04-18	1,291	1,296	1,264	1,274	7,800	637
2013-04-17	1,300	1,301	1,291	1,295	7,300	647.50
2013-04-16	1,253	1,298	1,252	1,298	9,100	649
2013-04-15	1,252	1,298	1,252	1,285	10,100	642.50
2013-04-12	1,290	1,320	1,260	1,304	21,100	652
2013-04-11	1,340	1,400	1,291	1,334	31,100	667
2013-04-10	1,284	1,410	1,253	1,345	65,000	672.50
2013-04-09	1,240	1,284	1,190	1,284	47,700	642
2013-04-08	1,151	1,239	1,134	1,210	48,100	605
2013-04-05	1,135	1,139	1,100	1,138	30,100	569
2013-04-04	1,057	1,100	1,031	1,087	13,100	543.50
2013-04-03	1,084	1,130	1,056	1,087	22,800	543.50
2013-04-02	1,030	1,100	1,001	1,070	66,300	535
2013-04-01	1,200	1,200	1,049	1,101	42,900	550.50
2013-03-29	1,210	1,240	1,183	1,189	16,300	594.50
2013-03-28	1,200	1,244	1,180	1,240	33,100	620
2013-03-27	1,190	1,250	1,154	1,158	58,100	579
2013-03-26	1,351	1,379	1,302	1,379	40,200	574.58
2013-03-25	1,400	1,409	1,350	1,370	81,800	570.83
2013-03-22	1,141	1,191	1,108	1,170	40,200	487.50
2013-03-21	1,146	1,150	1,131	1,143	12,200	476.25
2013-03-19	1,150	1,170	1,135	1,140	10,300	475
2013-03-18	1,170	1,170	1,131	1,135	18,300	472.92
2013-03-15	1,185	1,190	1,170	1,170	15,600	487.50
2013-03-14	1,150	1,199	1,125	1,175	32,700	489.58
2013-03-13	1,100	1,125	1,086	1,117	40,500	465.42
2013-03-12	1,079	1,091	1,050	1,066	31,300	444.17
2013-03-11	1,044	1,060	1,038	1,060	11,800	441.67
2013-03-08	1,040	1,040	1,020	1,028	13,200	428.33
2013-03-07	1,050	1,055	1,021	1,040	18,300	433.33
2013-03-06	1,010	1,055	997	1,032	32,000	430
2013-03-05	1,009	1,010	992	1,000	4,000	416.67
2013-03-04	1,000	1,011	985	998	14,200	415.83
2013-03-01	985	990	981	989	7,900	412.08
2013-02-28	981	999	980	991	9,400	412.92
2013-02-27	1,000	1,004	981	988	4,800	411.67
2013-02-26	990	1,000	980	1,000	9,600	416.67
2013-02-25	1,011	1,011	988	1,010	21,200	420.83
2013-02-22	1,009	1,009	971	1,008	19,700	420
2013-02-21	980	1,028	970	1,005	58,100	418.75
2013-02-20	915	999	903	967	61,400	402.92
2013-02-19	877	890	871	886	3,900	369.17
2013-02-18	877	886	857	886	6,600	369.17
2013-02-15	915	915	874	890	8,100	370.83
2013-02-14	890	904	889	904	13,100	376.67
2013-02-13	939	939	905	920	11,800	383.33
2013-02-12	940	942	916	940	19,000	391.67
2013-02-08	945	945	900	913	13,800	380.42
2013-02-07	940	940	923	936	16,300	390
2013-02-06	898	910	886	910	17,300	379.17
2013-02-05	879	884	865	878	4,800	365.83
2013-02-04	854	878	847	863	17,700	359.58
2013-02-01	860	860	840	840	19,200	350
2013-01-31	768	885	768	843	48,600	351.25
2013-01-30	779	780	778	779	3,200	324.58
2013-01-29	778	780	773	776	5,500	323.33
2013-01-28	779	780	766	779	8,700	324.58
2013-01-25	765	770	760	770	4,400	320.83
2013-01-24	770	770	768	769	600	320.42
2013-01-23	761	769	760	765	1,500	318.75
2013-01-22	780	780	762	762	16,700	317.50
2013-01-21	780	783	780	780	7,700	325
2013-01-18	785	788	773	775	11,600	322.92
2013-01-17	790	790	780	780	1,400	325
2013-01-16	785	790	781	790	5,000	329.17
2013-01-15	790	790	780	788	5,000	328.33
2013-01-11	789	790	780	789	5,200	328.75
2013-01-10	784	785	784	785	800	327.08
2013-01-09	790	790	783	790	2,200	329.17
2013-01-08	788	795	785	790	5,900	329.17
2013-01-07	777	785	777	785	3,400	327.08
2013-01-04	776	779	765	770	4,200	320.83

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28