6405 鈴茂器工(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0211,0301,0011,0297,700514.50
2014-12-291,0181,0251,0111,0216,000510.50
2014-12-261,0021,0121,0011,0123,200506
2014-12-251,0091,0151,0001,0087,100504
2014-12-241,0101,0101,0031,0037,400501.50
2014-12-221,0021,0109971,0025,700501
2014-12-191,0091,0099961,0025,600501
2014-12-181,0051,0141,0001,0008,800500
2014-12-179851,00898599814,900499
2014-12-169829859769854,000492.50
2014-12-1599899898098010,500490
2014-12-1297499797499714,200498.50
2014-12-119519609519563,900478
2014-12-1095697295695611,000478
2014-12-099859859719713,800485.50
2014-12-089979979859851,700492.50
2014-12-059769989759927,600496
2014-12-049879969819836,200491.50
2014-12-039929959809886,300494
2014-12-029769929769925,300496
2014-12-0197399897399015,900495
2014-11-289659749639744,600487
2014-11-279759759709703,100485
2014-11-269659659539597,900479.50
2014-11-259609709609653,400482.50
2014-11-219609659559651,400482.50
2014-11-209789789569635,100481.50
2014-11-199669759669722,400486
2014-11-189619699569625,300481
2014-11-179569579529542,300477
2014-11-1497297295095010,100475
2014-11-139909929759778,900488.50
2014-11-129919979819898,400494.50
2014-11-1198099898099014,100495
2014-11-109689689569652,900482.50
2014-11-079559769559633,100481.50
2014-11-0696797796096013,200480
2014-11-059519709519605,500480
2014-11-0495096995095610,400478
2014-10-3193394892094810,600474
2014-10-309259349219348,600467
2014-10-299229319229252,800462.50
2014-10-289289319289313,400465.50
2014-10-279289329289302,900465
2014-10-249179249179223,300461
2014-10-239159229159152,300457.50
2014-10-22915915910911300455.50
2014-10-219209219109104,500455
2014-10-209069229069155,300457.50
2014-10-179019089019037,300451.50
2014-10-169009099009006,500450
2014-10-159009098909005,200450
2014-10-149009018939004,700450
2014-10-109009038979027,100451
2014-10-099079099009005,200450
2014-10-088959048959034,600451.50
2014-10-0790790789090018,000450
2014-10-0691592590590726,900453.50
2014-10-0391191889591128,800455.50
2014-10-0293093191091025,900455
2014-10-019319379309315,700465.50
2014-09-309399489319455,600472.50
2014-09-299359429319398,800469.50
2014-09-269269359259316,500465.50
2014-09-2593194991592025,300460
2014-09-2494695092593033,000465
2014-09-229509599489485,700474
2014-09-199479609399517,100475.50
2014-09-1893594493094211,900471
2014-09-1794294292993615,100468
2014-09-169439469369407,400470
2014-09-1294694793494214,500471
2014-09-119489569429458,000472.50
2014-09-1095095093794013,400470
2014-09-099479619459479,800473.50
2014-09-0898399294094237,300471
2014-09-059901,03097999577,900497.50
2014-09-049509509309406,200470
2014-09-039409499359373,800468.50
2014-09-029379379329334,500466.50
2014-09-019459459359374,200468.50
2014-08-299519519409453,000472.50
2014-08-2894595592895112,400475.50
2014-08-279479519429453,500472.50
2014-08-2695695694794717,600473.50
2014-08-259509599509512,600475.50
2014-08-229699699499647,400482
2014-08-219639639519535,800476.50
2014-08-209709769659654,700482.50
2014-08-199589749589602,000480
2014-08-189689709689696,700484.50
2014-08-1595495894895512,600477.50
2014-08-149659659539533,800476.50
2014-08-139639669579577,100478.50
2014-08-129799799619634,700481.50
2014-08-119909909729722,400486
2014-08-0897598196096523,800482.50
2014-08-071,0281,0301,0001,03010,800515
2014-08-061,0501,0701,0001,02735,400513.50
2014-08-059919919649653,500482.50
2014-08-049609869569824,300491
2014-08-019539659539552,600477.50
2014-07-319559559529532,500476.50
2014-07-309709739569603,600480
2014-07-299619699609693,000484.50
2014-07-289609809609644,800482
2014-07-251,0011,0019859902,400495
2014-07-241,0011,0011,0001,0012,000500.50
2014-07-239901,0059901,00120,300500.50
2014-07-229821,0109809955,200497.50
2014-07-181,0031,0039871,0027,300501
2014-07-179941,0059931,0051,900502.50
2014-07-161,0141,0149939932,900496.50
2014-07-151,0091,0091,0011,0021,900501
2014-07-141,0001,0101,0001,0071,300503.50
2014-07-111,0021,0029829996,500499.50
2014-07-101,0191,0191,0011,0013,400500.50
2014-07-091,0411,0411,0011,0139,000506.50
2014-07-081,0351,0481,0251,0424,700521
2014-07-071,0571,0571,0321,0402,400520
2014-07-041,0501,0651,0301,04810,100524
2014-07-031,0501,0681,0451,0463,400523
2014-07-021,0451,0501,0391,0404,300520
2014-07-011,0591,0601,0331,0394,400519.50
2014-06-301,0281,0591,0281,0595,600529.50
2014-06-271,0321,0491,0301,0458,700522.50
2014-06-261,0531,0681,0361,0628,600531
2014-06-251,0741,0841,0511,06828,800534
2014-06-241,0231,1101,0161,11097,000555
2014-06-239851,0709801,02348,900511.50
2014-06-209451,0259441,00586,000502.50
2014-06-199409439299293,800464.50
2014-06-189319459319443,600472
2014-06-179259489209405,400470
2014-06-1693195090491119,500455.50
2014-06-1396896891693119,900465.50
2014-06-1295096093796030,000480
2014-06-1190894590892633,600463
2014-06-108918918818812,300440.50
2014-06-098858968858903,800445
2014-06-068918918788853,800442.50
2014-06-058888928808925,400446
2014-06-048808888798833,400441.50
2014-06-038758798738794,400439.50
2014-06-028558758558665,800433
2014-05-308618628518556,300427.50
2014-05-298648648548551,600427.50
2014-05-288638678578631,700431.50
2014-05-278618678598603,200430
2014-05-268648728578702,200435
2014-05-238648648428646,100432
2014-05-228638678518572,900428.50
2014-05-218488488428486,700424
2014-05-208608608518524,000426
2014-05-1987087085186012,300430
2014-05-168708708618708,800435
2014-05-158959008899004,800450
2014-05-149039038969002,500450
2014-05-138919108899043,900452
2014-05-128898918778776,700438.50
2014-05-098698858698803,500440
2014-05-088888898718724,100436
2014-05-078838948808845,100442
2014-05-028778838778831,600441.50
2014-05-018788808768803,300440
2014-04-308858858768761,900438
2014-04-288858888838851,700442.50
2014-04-258928958858853,300442.50
2014-04-248929008928931,300446.50
2014-04-239089088958953,500447.50
2014-04-229009109009072,500453.50
2014-04-218948988888981,700449
2014-04-188948948908922,700446
2014-04-178838878838871,600443.50
2014-04-168778808728744,800437
2014-04-158708778698773,200438.50
2014-04-148718858708701,400435
2014-04-1188088086187114,000435.50
2014-04-108888938828824,700441
2014-04-098928928868865,600443
2014-04-088939018928923,500446
2014-04-079149148929002,100450
2014-04-049129189129144,500457
2014-04-039089109049045,100452
2014-04-028899078898979,600448.50
2014-04-018908928858872,900443.50
2014-03-318838998808905,100445
2014-03-288758848708826,000441
2014-03-278759228708759,600437.50
2014-03-268888948828908,200445
2014-03-258958958818844,500442
2014-03-248868938848915,400445.50
2014-03-2090490487788415,900442
2014-03-199159159029045,800452
2014-03-189079179059154,500457.50
2014-03-179149159019019,500450.50
2014-03-149289289109129,600456
2014-03-139299459299311,300465.50
2014-03-129389389289281,900464
2014-03-119449449309331,100466.50
2014-03-109429479279402,100470
2014-03-079549549409401,300470
2014-03-069329569239566,900478
2014-03-059379379299321,400466
2014-03-049249329249261,900463
2014-03-039499499239315,400465.50
2014-02-289449489419416,500470.50
2014-02-279449469419454,600472.50
2014-02-269479479449462,200473
2014-02-259589589459465,700473
2014-02-249409499409453,100472.50
2014-02-219409509409504,900475
2014-02-209469469279338,600466.50
2014-02-199469509449465,900473
2014-02-189209429209418,500470.50
2014-02-179139309139228,900461
2014-02-149319479149209,600460
2014-02-139619619199299,200464.50
2014-02-129709779589616,700480.50
2014-02-109509579429504,300475
2014-02-079199329199325,000466
2014-02-0691092890292313,900461.50
2014-02-0591893391091922,300459.50
2014-02-0491093790290326,200451.50
2014-02-0397998295195817,800479
2014-01-311,0161,0309909958,900497.50
2014-01-301,0121,0129901,00014,600500
2014-01-291,0171,0301,0131,0138,200506.50
2014-01-281,0001,02099399413,900497
2014-01-279901,02596099743,500498.50
2014-01-241,0561,0941,0531,07528,400537.50
2014-01-231,1201,1601,1111,13132,100565.50
2014-01-221,0701,1981,0591,11578,200557.50
2014-01-211,0101,0901,0041,05344,900526.50
2014-01-201,0061,0159841,00020,000500
2014-01-171,0001,0159951,00522,500502.50
2014-01-161,0101,0129901,00019,600500
2014-01-1598099798099512,700497.50
2014-01-1497399096898019,800490
2014-01-1096897496297411,500487
2014-01-0997497496296811,500484
2014-01-0896997496596915,700484.50
2014-01-079789789659697,900484.50
2014-01-0697197696096524,800482.50

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