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
2014-12-30	1,021	1,030	1,001	1,029	7,700	514.50
2014-12-29	1,018	1,025	1,011	1,021	6,000	510.50
2014-12-26	1,002	1,012	1,001	1,012	3,200	506
2014-12-25	1,009	1,015	1,000	1,008	7,100	504
2014-12-24	1,010	1,010	1,003	1,003	7,400	501.50
2014-12-22	1,002	1,010	997	1,002	5,700	501
2014-12-19	1,009	1,009	996	1,002	5,600	501
2014-12-18	1,005	1,014	1,000	1,000	8,800	500
2014-12-17	985	1,008	985	998	14,900	499
2014-12-16	982	985	976	985	4,000	492.50
2014-12-15	998	998	980	980	10,500	490
2014-12-12	974	997	974	997	14,200	498.50
2014-12-11	951	960	951	956	3,900	478
2014-12-10	956	972	956	956	11,000	478
2014-12-09	985	985	971	971	3,800	485.50
2014-12-08	997	997	985	985	1,700	492.50
2014-12-05	976	998	975	992	7,600	496
2014-12-04	987	996	981	983	6,200	491.50
2014-12-03	992	995	980	988	6,300	494
2014-12-02	976	992	976	992	5,300	496
2014-12-01	973	998	973	990	15,900	495
2014-11-28	965	974	963	974	4,600	487
2014-11-27	975	975	970	970	3,100	485
2014-11-26	965	965	953	959	7,900	479.50
2014-11-25	960	970	960	965	3,400	482.50
2014-11-21	960	965	955	965	1,400	482.50
2014-11-20	978	978	956	963	5,100	481.50
2014-11-19	966	975	966	972	2,400	486
2014-11-18	961	969	956	962	5,300	481
2014-11-17	956	957	952	954	2,300	477
2014-11-14	972	972	950	950	10,100	475
2014-11-13	990	992	975	977	8,900	488.50
2014-11-12	991	997	981	989	8,400	494.50
2014-11-11	980	998	980	990	14,100	495
2014-11-10	968	968	956	965	2,900	482.50
2014-11-07	955	976	955	963	3,100	481.50
2014-11-06	967	977	960	960	13,200	480
2014-11-05	951	970	951	960	5,500	480
2014-11-04	950	969	950	956	10,400	478
2014-10-31	933	948	920	948	10,600	474
2014-10-30	925	934	921	934	8,600	467
2014-10-29	922	931	922	925	2,800	462.50
2014-10-28	928	931	928	931	3,400	465.50
2014-10-27	928	932	928	930	2,900	465
2014-10-24	917	924	917	922	3,300	461
2014-10-23	915	922	915	915	2,300	457.50
2014-10-22	915	915	910	911	300	455.50
2014-10-21	920	921	910	910	4,500	455
2014-10-20	906	922	906	915	5,300	457.50
2014-10-17	901	908	901	903	7,300	451.50
2014-10-16	900	909	900	900	6,500	450
2014-10-15	900	909	890	900	5,200	450
2014-10-14	900	901	893	900	4,700	450
2014-10-10	900	903	897	902	7,100	451
2014-10-09	907	909	900	900	5,200	450
2014-10-08	895	904	895	903	4,600	451.50
2014-10-07	907	907	890	900	18,000	450
2014-10-06	915	925	905	907	26,900	453.50
2014-10-03	911	918	895	911	28,800	455.50
2014-10-02	930	931	910	910	25,900	455
2014-10-01	931	937	930	931	5,700	465.50
2014-09-30	939	948	931	945	5,600	472.50
2014-09-29	935	942	931	939	8,800	469.50
2014-09-26	926	935	925	931	6,500	465.50
2014-09-25	931	949	915	920	25,300	460
2014-09-24	946	950	925	930	33,000	465
2014-09-22	950	959	948	948	5,700	474
2014-09-19	947	960	939	951	7,100	475.50
2014-09-18	935	944	930	942	11,900	471
2014-09-17	942	942	929	936	15,100	468
2014-09-16	943	946	936	940	7,400	470
2014-09-12	946	947	934	942	14,500	471
2014-09-11	948	956	942	945	8,000	472.50
2014-09-10	950	950	937	940	13,400	470
2014-09-09	947	961	945	947	9,800	473.50
2014-09-08	983	992	940	942	37,300	471
2014-09-05	990	1,030	979	995	77,900	497.50
2014-09-04	950	950	930	940	6,200	470
2014-09-03	940	949	935	937	3,800	468.50
2014-09-02	937	937	932	933	4,500	466.50
2014-09-01	945	945	935	937	4,200	468.50
2014-08-29	951	951	940	945	3,000	472.50
2014-08-28	945	955	928	951	12,400	475.50
2014-08-27	947	951	942	945	3,500	472.50
2014-08-26	956	956	947	947	17,600	473.50
2014-08-25	950	959	950	951	2,600	475.50
2014-08-22	969	969	949	964	7,400	482
2014-08-21	963	963	951	953	5,800	476.50
2014-08-20	970	976	965	965	4,700	482.50
2014-08-19	958	974	958	960	2,000	480
2014-08-18	968	970	968	969	6,700	484.50
2014-08-15	954	958	948	955	12,600	477.50
2014-08-14	965	965	953	953	3,800	476.50
2014-08-13	963	966	957	957	7,100	478.50
2014-08-12	979	979	961	963	4,700	481.50
2014-08-11	990	990	972	972	2,400	486
2014-08-08	975	981	960	965	23,800	482.50
2014-08-07	1,028	1,030	1,000	1,030	10,800	515
2014-08-06	1,050	1,070	1,000	1,027	35,400	513.50
2014-08-05	991	991	964	965	3,500	482.50
2014-08-04	960	986	956	982	4,300	491
2014-08-01	953	965	953	955	2,600	477.50
2014-07-31	955	955	952	953	2,500	476.50
2014-07-30	970	973	956	960	3,600	480
2014-07-29	961	969	960	969	3,000	484.50
2014-07-28	960	980	960	964	4,800	482
2014-07-25	1,001	1,001	985	990	2,400	495
2014-07-24	1,001	1,001	1,000	1,001	2,000	500.50
2014-07-23	990	1,005	990	1,001	20,300	500.50
2014-07-22	982	1,010	980	995	5,200	497.50
2014-07-18	1,003	1,003	987	1,002	7,300	501
2014-07-17	994	1,005	993	1,005	1,900	502.50
2014-07-16	1,014	1,014	993	993	2,900	496.50
2014-07-15	1,009	1,009	1,001	1,002	1,900	501
2014-07-14	1,000	1,010	1,000	1,007	1,300	503.50
2014-07-11	1,002	1,002	982	999	6,500	499.50
2014-07-10	1,019	1,019	1,001	1,001	3,400	500.50
2014-07-09	1,041	1,041	1,001	1,013	9,000	506.50
2014-07-08	1,035	1,048	1,025	1,042	4,700	521
2014-07-07	1,057	1,057	1,032	1,040	2,400	520
2014-07-04	1,050	1,065	1,030	1,048	10,100	524
2014-07-03	1,050	1,068	1,045	1,046	3,400	523
2014-07-02	1,045	1,050	1,039	1,040	4,300	520
2014-07-01	1,059	1,060	1,033	1,039	4,400	519.50
2014-06-30	1,028	1,059	1,028	1,059	5,600	529.50
2014-06-27	1,032	1,049	1,030	1,045	8,700	522.50
2014-06-26	1,053	1,068	1,036	1,062	8,600	531
2014-06-25	1,074	1,084	1,051	1,068	28,800	534
2014-06-24	1,023	1,110	1,016	1,110	97,000	555
2014-06-23	985	1,070	980	1,023	48,900	511.50
2014-06-20	945	1,025	944	1,005	86,000	502.50
2014-06-19	940	943	929	929	3,800	464.50
2014-06-18	931	945	931	944	3,600	472
2014-06-17	925	948	920	940	5,400	470
2014-06-16	931	950	904	911	19,500	455.50
2014-06-13	968	968	916	931	19,900	465.50
2014-06-12	950	960	937	960	30,000	480
2014-06-11	908	945	908	926	33,600	463
2014-06-10	891	891	881	881	2,300	440.50
2014-06-09	885	896	885	890	3,800	445
2014-06-06	891	891	878	885	3,800	442.50
2014-06-05	888	892	880	892	5,400	446
2014-06-04	880	888	879	883	3,400	441.50
2014-06-03	875	879	873	879	4,400	439.50
2014-06-02	855	875	855	866	5,800	433
2014-05-30	861	862	851	855	6,300	427.50
2014-05-29	864	864	854	855	1,600	427.50
2014-05-28	863	867	857	863	1,700	431.50
2014-05-27	861	867	859	860	3,200	430
2014-05-26	864	872	857	870	2,200	435
2014-05-23	864	864	842	864	6,100	432
2014-05-22	863	867	851	857	2,900	428.50
2014-05-21	848	848	842	848	6,700	424
2014-05-20	860	860	851	852	4,000	426
2014-05-19	870	870	851	860	12,300	430
2014-05-16	870	870	861	870	8,800	435
2014-05-15	895	900	889	900	4,800	450
2014-05-14	903	903	896	900	2,500	450
2014-05-13	891	910	889	904	3,900	452
2014-05-12	889	891	877	877	6,700	438.50
2014-05-09	869	885	869	880	3,500	440
2014-05-08	888	889	871	872	4,100	436
2014-05-07	883	894	880	884	5,100	442
2014-05-02	877	883	877	883	1,600	441.50
2014-05-01	878	880	876	880	3,300	440
2014-04-30	885	885	876	876	1,900	438
2014-04-28	885	888	883	885	1,700	442.50
2014-04-25	892	895	885	885	3,300	442.50
2014-04-24	892	900	892	893	1,300	446.50
2014-04-23	908	908	895	895	3,500	447.50
2014-04-22	900	910	900	907	2,500	453.50
2014-04-21	894	898	888	898	1,700	449
2014-04-18	894	894	890	892	2,700	446
2014-04-17	883	887	883	887	1,600	443.50
2014-04-16	877	880	872	874	4,800	437
2014-04-15	870	877	869	877	3,200	438.50
2014-04-14	871	885	870	870	1,400	435
2014-04-11	880	880	861	871	14,000	435.50
2014-04-10	888	893	882	882	4,700	441
2014-04-09	892	892	886	886	5,600	443
2014-04-08	893	901	892	892	3,500	446
2014-04-07	914	914	892	900	2,100	450
2014-04-04	912	918	912	914	4,500	457
2014-04-03	908	910	904	904	5,100	452
2014-04-02	889	907	889	897	9,600	448.50
2014-04-01	890	892	885	887	2,900	443.50
2014-03-31	883	899	880	890	5,100	445
2014-03-28	875	884	870	882	6,000	441
2014-03-27	875	922	870	875	9,600	437.50
2014-03-26	888	894	882	890	8,200	445
2014-03-25	895	895	881	884	4,500	442
2014-03-24	886	893	884	891	5,400	445.50
2014-03-20	904	904	877	884	15,900	442
2014-03-19	915	915	902	904	5,800	452
2014-03-18	907	917	905	915	4,500	457.50
2014-03-17	914	915	901	901	9,500	450.50
2014-03-14	928	928	910	912	9,600	456
2014-03-13	929	945	929	931	1,300	465.50
2014-03-12	938	938	928	928	1,900	464
2014-03-11	944	944	930	933	1,100	466.50
2014-03-10	942	947	927	940	2,100	470
2014-03-07	954	954	940	940	1,300	470
2014-03-06	932	956	923	956	6,900	478
2014-03-05	937	937	929	932	1,400	466
2014-03-04	924	932	924	926	1,900	463
2014-03-03	949	949	923	931	5,400	465.50
2014-02-28	944	948	941	941	6,500	470.50
2014-02-27	944	946	941	945	4,600	472.50
2014-02-26	947	947	944	946	2,200	473
2014-02-25	958	958	945	946	5,700	473
2014-02-24	940	949	940	945	3,100	472.50
2014-02-21	940	950	940	950	4,900	475
2014-02-20	946	946	927	933	8,600	466.50
2014-02-19	946	950	944	946	5,900	473
2014-02-18	920	942	920	941	8,500	470.50
2014-02-17	913	930	913	922	8,900	461
2014-02-14	931	947	914	920	9,600	460
2014-02-13	961	961	919	929	9,200	464.50
2014-02-12	970	977	958	961	6,700	480.50
2014-02-10	950	957	942	950	4,300	475
2014-02-07	919	932	919	932	5,000	466
2014-02-06	910	928	902	923	13,900	461.50
2014-02-05	918	933	910	919	22,300	459.50
2014-02-04	910	937	902	903	26,200	451.50
2014-02-03	979	982	951	958	17,800	479
2014-01-31	1,016	1,030	990	995	8,900	497.50
2014-01-30	1,012	1,012	990	1,000	14,600	500
2014-01-29	1,017	1,030	1,013	1,013	8,200	506.50
2014-01-28	1,000	1,020	993	994	13,900	497
2014-01-27	990	1,025	960	997	43,500	498.50
2014-01-24	1,056	1,094	1,053	1,075	28,400	537.50
2014-01-23	1,120	1,160	1,111	1,131	32,100	565.50
2014-01-22	1,070	1,198	1,059	1,115	78,200	557.50
2014-01-21	1,010	1,090	1,004	1,053	44,900	526.50
2014-01-20	1,006	1,015	984	1,000	20,000	500
2014-01-17	1,000	1,015	995	1,005	22,500	502.50
2014-01-16	1,010	1,012	990	1,000	19,600	500
2014-01-15	980	997	980	995	12,700	497.50
2014-01-14	973	990	968	980	19,800	490
2014-01-10	968	974	962	974	11,500	487
2014-01-09	974	974	962	968	11,500	484
2014-01-08	969	974	965	969	15,700	484.50
2014-01-07	978	978	965	969	7,900	484.50
2014-01-06	971	976	960	965	24,800	482.50

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