6405 鈴茂器工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,611	1,629	1,606	1,606	2,600	803
2016-12-29	1,562	1,611	1,562	1,611	4,900	805.50
2016-12-28	1,560	1,599	1,560	1,599	4,500	799.50
2016-12-27	1,551	1,593	1,551	1,560	7,600	780
2016-12-26	1,530	1,591	1,524	1,575	12,900	787.50
2016-12-22	1,627	1,646	1,540	1,570	26,000	785
2016-12-21	1,651	1,671	1,651	1,654	5,500	827
2016-12-20	1,734	1,741	1,678	1,685	17,600	842.50
2016-12-19	1,689	1,732	1,687	1,732	15,300	866
2016-12-16	1,675	1,698	1,658	1,698	19,800	849
2016-12-15	1,607	1,684	1,480	1,680	47,100	840
2016-12-14	1,732	1,733	1,625	1,630	24,600	815
2016-12-13	1,678	1,717	1,673	1,717	15,300	858.50
2016-12-12	1,713	1,725	1,610	1,694	25,800	847
2016-12-09	1,696	1,730	1,669	1,712	48,000	856
2016-12-08	1,647	1,694	1,631	1,676	42,100	838
2016-12-07	1,649	1,663	1,615	1,620	38,500	810
2016-12-06	1,620	1,649	1,604	1,635	25,500	817.50
2016-12-05	1,538	1,600	1,501	1,599	20,100	799.50
2016-12-02	1,477	1,550	1,477	1,522	34,000	761
2016-12-01	1,479	1,492	1,458	1,460	29,600	730
2016-11-30	1,480	1,480	1,457	1,480	26,400	740
2016-11-29	1,429	1,495	1,401	1,492	35,600	746
2016-11-28	1,325	1,427	1,325	1,427	35,500	713.50
2016-11-25	1,315	1,321	1,303	1,321	6,500	660.50
2016-11-24	1,311	1,322	1,310	1,317	7,500	658.50
2016-11-22	1,310	1,320	1,300	1,320	10,100	660
2016-11-21	1,300	1,315	1,300	1,315	6,300	657.50
2016-11-18	1,295	1,302	1,286	1,294	7,900	647
2016-11-17	1,292	1,299	1,280	1,283	3,800	641.50
2016-11-16	1,304	1,304	1,290	1,290	10,200	645
2016-11-15	1,300	1,304	1,300	1,304	3,700	652
2016-11-14	1,310	1,326	1,300	1,308	7,200	654
2016-11-11	1,258	1,328	1,250	1,316	20,800	658
2016-11-10	1,260	1,281	1,254	1,258	7,400	629
2016-11-09	1,240	1,288	1,240	1,240	23,400	620
2016-11-08	1,270	1,278	1,256	1,270	9,700	635
2016-11-07	1,252	1,280	1,251	1,270	4,700	635
2016-11-04	1,250	1,270	1,230	1,270	8,100	635
2016-11-02	1,290	1,295	1,253	1,265	13,700	632.50
2016-11-01	1,310	1,320	1,286	1,303	8,200	651.50
2016-10-31	1,325	1,325	1,310	1,310	4,200	655
2016-10-28	1,310	1,318	1,310	1,313	3,600	656.50
2016-10-27	1,302	1,317	1,302	1,311	2,700	655.50
2016-10-26	1,285	1,308	1,279	1,306	7,500	653
2016-10-25	1,342	1,342	1,301	1,311	8,500	655.50
2016-10-24	1,347	1,347	1,330	1,339	3,100	669.50
2016-10-21	1,340	1,341	1,330	1,340	8,200	670
2016-10-20	1,330	1,345	1,330	1,341	9,700	670.50
2016-10-19	1,346	1,346	1,327	1,334	5,600	667
2016-10-17	1,319	1,320	1,303	1,313	12,900	656.50
2016-10-13	1,296	1,328	1,280	1,311	25,900	655.50
2016-10-12	1,260	1,298	1,260	1,288	8,700	644
2016-10-11	1,259	1,270	1,244	1,260	9,200	630
2016-10-07	1,269	1,269	1,247	1,247	2,200	623.50
2016-10-06	1,246	1,278	1,246	1,265	12,100	632.50
2016-10-05	1,272	1,272	1,241	1,241	9,700	620.50
2016-10-04	1,275	1,275	1,210	1,236	10,100	618
2016-10-03	1,220	1,275	1,200	1,275	16,600	637.50
2016-09-30	1,224	1,228	1,221	1,221	2,000	610.50
2016-09-29	1,230	1,230	1,205	1,220	6,800	610
2016-09-28	1,229	1,230	1,220	1,228	4,100	614
2016-09-27	1,191	1,221	1,162	1,220	11,900	610
2016-09-26	1,227	1,249	1,200	1,218	8,100	609
2016-09-23	1,270	1,270	1,200	1,233	13,400	616.50
2016-09-21	1,274	1,274	1,250	1,260	8,200	630
2016-09-20	1,243	1,274	1,231	1,270	37,600	635
2016-09-16	1,218	1,233	1,200	1,211	9,600	605.50
2016-09-15	1,300	1,300	1,194	1,200	34,000	600
2016-09-14	1,160	1,439	1,159	1,292	139,000	646
2016-09-13	1,116	1,155	1,116	1,141	15,800	570.50
2016-09-12	1,096	1,114	1,082	1,114	4,900	557
2016-09-09	1,114	1,114	1,100	1,101	5,100	550.50
2016-09-08	1,106	1,110	1,100	1,100	21,200	550
2016-09-07	1,078	1,098	1,070	1,096	11,100	548
2016-09-06	1,070	1,079	1,050	1,066	6,200	533
2016-09-05	1,078	1,078	1,070	1,070	3,600	535
2016-09-02	1,075	1,075	1,075	1,075	1,600	537.50
2016-09-01	1,064	1,070	1,054	1,066	2,600	533
2016-08-31	1,056	1,061	1,056	1,061	700	530.50
2016-08-29	1,054	1,064	1,054	1,062	2,100	531
2016-08-26	1,063	1,064	1,051	1,052	1,600	526
2016-08-24	1,047	1,064	1,047	1,054	4,800	527
2016-08-23	1,049	1,063	1,047	1,060	1,600	530
2016-08-22	1,070	1,070	1,052	1,061	700	530.50
2016-08-19	1,074	1,074	1,057	1,070	2,800	535
2016-08-18	1,076	1,076	1,053	1,060	5,300	530
2016-08-17	1,046	1,073	1,045	1,073	7,400	536.50
2016-08-16	1,043	1,044	1,030	1,042	5,200	521
2016-08-15	1,042	1,042	1,025	1,026	10,200	513
2016-08-12	1,044	1,044	1,030	1,030	1,300	515
2016-08-10	1,041	1,042	1,041	1,042	1,000	521
2016-08-09	1,017	1,045	1,017	1,036	2,700	518
2016-08-08	1,013	1,020	1,011	1,011	3,500	505.50
2016-08-05	1,025	1,034	1,021	1,028	700	514
2016-08-04	1,025	1,030	1,017	1,017	7,100	508.50
2016-08-03	1,006	1,021	1,006	1,019	1,200	509.50
2016-08-02	1,010	1,023	1,010	1,020	2,800	510
2016-08-01	1,005	1,015	1,005	1,012	1,700	506
2016-07-29	1,005	1,005	1,003	1,005	1,000	502.50
2016-07-28	1,020	1,020	1,002	1,008	3,100	504
2016-07-27	1,020	1,021	1,020	1,020	900	510
2016-07-26	1,020	1,020	1,005	1,019	2,400	509.50
2016-07-25	1,020	1,020	1,015	1,018	7,800	509
2016-07-22	1,020	1,020	1,011	1,011	1,700	505.50
2016-07-21	1,026	1,033	1,021	1,021	2,300	510.50
2016-07-20	1,041	1,041	1,030	1,030	1,600	515
2016-07-19	1,044	1,044	1,031	1,040	23,100	520
2016-07-15	1,006	1,015	1,006	1,015	3,800	507.50
2016-07-14	1,011	1,015	1,010	1,012	3,900	506
2016-07-13	1,010	1,015	1,007	1,011	5,700	505.50
2016-07-12	1,010	1,010	1,005	1,008	4,600	504
2016-07-11	1,004	1,008	1,000	1,008	5,000	504
2016-07-08	1,010	1,010	999	1,000	6,200	500
2016-07-07	1,003	1,005	1,002	1,005	1,600	502.50
2016-07-06	1,006	1,018	1,000	1,005	7,800	502.50
2016-07-05	1,004	1,020	1,004	1,020	3,100	510
2016-07-04	1,012	1,015	1,009	1,015	4,400	507.50
2016-07-01	1,000	1,009	999	1,006	2,900	503
2016-06-30	1,002	1,007	1,002	1,002	1,400	501
2016-06-29	1,000	1,005	1,000	1,003	1,700	501.50
2016-06-28	1,000	1,009	1,000	1,009	500	504.50
2016-06-27	1,000	1,000	1,000	1,000	900	500
2016-06-24	1,011	1,036	973	1,000	16,300	500
2016-06-23	1,026	1,027	1,011	1,023	2,200	511.50
2016-06-22	1,035	1,035	1,017	1,030	2,200	515
2016-06-21	1,040	1,040	1,033	1,039	700	519.50
2016-06-20	1,021	1,021	1,020	1,021	2,200	510.50
2016-06-17	1,041	1,041	1,012	1,019	3,100	509.50
2016-06-16	1,049	1,049	1,020	1,020	6,400	510
2016-06-15	1,038	1,042	1,037	1,042	4,500	521
2016-06-14	1,020	1,040	1,020	1,033	5,900	516.50
2016-06-13	1,053	1,055	1,032	1,033	8,600	516.50
2016-06-10	1,051	1,058	1,050	1,053	8,300	526.50
2016-06-09	1,038	1,060	1,038	1,051	5,200	525.50
2016-06-08	1,027	1,060	1,027	1,038	15,800	519
2016-06-07	1,030	1,030	1,024	1,027	6,900	513.50
2016-06-06	1,015	1,019	1,001	1,015	8,900	507.50
2016-06-03	1,024	1,024	1,013	1,015	5,300	507.50
2016-06-02	1,032	1,034	1,024	1,024	3,000	512
2016-06-01	1,034	1,036	1,031	1,031	1,900	515.50
2016-05-31	1,045	1,045	1,034	1,034	1,900	517
2016-05-30	1,032	1,046	1,032	1,037	3,400	518.50
2016-05-27	1,034	1,041	1,033	1,037	800	518.50
2016-05-26	1,035	1,037	1,035	1,037	400	518.50
2016-05-25	1,033	1,040	1,033	1,040	3,700	520
2016-05-24	1,025	1,040	1,025	1,038	2,200	519
2016-05-23	1,024	1,033	1,024	1,032	3,300	516
2016-05-20	1,052	1,052	1,028	1,042	4,700	521
2016-05-19	1,042	1,049	1,041	1,047	2,500	523.50
2016-05-18	1,086	1,086	1,041	1,042	10,000	521
2016-05-17	1,089	1,089	1,056	1,072	3,500	536
2016-05-16	1,080	1,090	1,070	1,090	6,200	545
2016-05-13	1,063	1,078	1,060	1,078	10,100	539
2016-05-12	1,055	1,064	1,040	1,063	6,800	531.50
2016-05-11	1,063	1,066	1,063	1,064	1,400	532
2016-05-10	1,063	1,065	1,055	1,065	3,300	532.50
2016-05-09	1,039	1,065	1,039	1,063	3,600	531.50
2016-05-06	1,049	1,064	1,049	1,064	2,700	532
2016-05-02	1,050	1,050	1,023	1,049	1,900	524.50
2016-04-28	1,056	1,057	1,050	1,053	5,100	526.50
2016-04-27	1,056	1,056	1,055	1,055	500	527.50
2016-04-26	1,069	1,069	1,055	1,065	1,400	532.50
2016-04-25	1,069	1,075	1,069	1,075	1,900	537.50
2016-04-22	1,070	1,070	1,055	1,068	1,400	534
2016-04-21	1,070	1,070	1,063	1,070	2,500	535
2016-04-20	1,068	1,070	1,057	1,070	3,900	535
2016-04-19	1,050	1,069	1,050	1,066	2,800	533
2016-04-18	1,050	1,050	1,032	1,050	3,900	525
2016-04-15	1,069	1,069	1,050	1,061	10,100	530.50
2016-04-14	1,069	1,069	1,050	1,053	4,000	526.50
2016-04-13	1,050	1,052	1,049	1,052	8,000	526
2016-04-12	1,070	1,085	1,008	1,050	12,400	525
2016-04-11	1,030	1,094	1,022	1,070	24,300	535
2016-04-08	980	1,023	980	1,023	4,200	511.50
2016-04-07	997	1,010	996	996	2,100	498
2016-04-06	1,000	1,001	975	997	7,500	498.50
2016-04-05	1,010	1,012	1,001	1,001	4,000	500.50
2016-04-04	1,010	1,018	1,006	1,006	9,200	503
2016-04-01	1,025	1,025	1,006	1,006	3,800	503
2016-03-31	1,009	1,015	1,009	1,011	2,000	505.50
2016-03-30	1,010	1,015	1,001	1,007	4,400	503.50
2016-03-29	1,007	1,010	1,002	1,010	900	505
2016-03-28	1,030	1,034	1,012	1,017	3,500	508.50
2016-03-25	1,028	1,030	1,011	1,030	3,100	515
2016-03-24	1,021	1,028	1,019	1,028	2,300	514
2016-03-23	1,020	1,024	1,016	1,020	2,000	510
2016-03-22	1,015	1,025	1,002	1,015	8,200	507.50
2016-03-18	1,017	1,017	1,010	1,010	3,800	505
2016-03-17	1,017	1,018	1,001	1,001	1,700	500.50
2016-03-16	1,004	1,010	1,000	1,000	1,800	500
2016-03-15	993	1,000	992	1,000	3,100	500
2016-03-14	975	990	974	978	3,500	489
2016-03-11	967	967	952	965	2,900	482.50
2016-03-10	955	967	955	967	600	483.50
2016-03-09	950	950	945	945	1,800	472.50
2016-03-08	957	957	951	951	1,600	475.50
2016-03-07	972	972	952	971	1,800	485.50
2016-03-04	960	966	950	962	5,800	481
2016-03-03	978	978	970	973	1,700	486.50
2016-03-02	960	988	960	963	9,400	481.50
2016-03-01	938	960	937	959	2,900	479.50
2016-02-29	944	958	937	957	2,900	478.50
2016-02-26	957	961	930	941	3,500	470.50
2016-02-25	939	941	939	941	300	470.50
2016-02-24	922	934	922	928	2,500	464
2016-02-23	946	954	940	952	2,600	476
2016-02-22	926	948	920	947	900	473.50
2016-02-19	950	950	903	941	16,700	470.50
2016-02-18	928	948	928	940	5,400	470
2016-02-17	942	943	906	919	3,000	459.50
2016-02-16	900	929	891	927	5,000	463.50
2016-02-15	900	908	873	898	6,200	449
2016-02-12	875	889	840	846	16,700	423
2016-02-10	965	965	922	925	8,800	462.50
2016-02-09	980	988	941	950	13,300	475
2016-02-08	992	1,006	982	993	13,700	496.50
2016-02-05	999	1,005	979	982	3,700	491
2016-02-04	1,001	1,019	993	1,009	7,500	504.50
2016-02-03	1,000	1,000	988	990	9,500	495
2016-02-02	1,024	1,027	998	1,001	5,700	500.50
2016-02-01	1,000	1,015	1,000	1,013	1,600	506.50
2016-01-29	993	1,007	985	996	4,200	498
2016-01-28	995	995	990	994	2,100	497
2016-01-27	1,000	1,007	998	999	2,000	499.50
2016-01-26	996	996	981	990	6,700	495
2016-01-25	997	1,008	985	996	11,100	498
2016-01-22	971	1,000	971	997	11,100	498.50
2016-01-21	1,000	1,000	980	986	7,700	493
2016-01-20	1,018	1,018	995	1,000	4,900	500
2016-01-19	1,001	1,017	1,001	1,007	2,300	503.50
2016-01-18	1,005	1,030	1,005	1,007	5,900	503.50
2016-01-15	1,046	1,047	1,027	1,028	700	514
2016-01-14	1,024	1,037	1,012	1,037	3,400	518.50
2016-01-13	1,016	1,049	1,016	1,037	5,800	518.50
2016-01-12	1,052	1,052	1,006	1,012	8,700	506
2016-01-08	1,077	1,077	1,050	1,067	3,700	533.50
2016-01-07	1,080	1,080	1,052	1,057	3,700	528.50
2016-01-06	1,070	1,080	1,070	1,071	2,700	535.50
2016-01-05	1,061	1,074	1,053	1,068	2,300	534
2016-01-04	1,082	1,095	1,072	1,075	3,200	537.50

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