6405 鈴茂器工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,581	2,582	2,543	2,548	9,900	1,274
2017-12-28	2,588	2,595	2,555	2,567	8,600	1,283.50
2017-12-27	2,577	2,590	2,560	2,580	7,300	1,290
2017-12-26	2,600	2,600	2,511	2,532	10,000	1,266
2017-12-25	2,545	2,603	2,545	2,600	18,300	1,300
2017-12-22	2,525	2,546	2,501	2,512	19,900	1,256
2017-12-21	2,595	2,595	2,553	2,568	22,800	1,284
2017-12-20	2,572	2,607	2,540	2,595	64,200	1,297.50
2017-12-19	2,354	2,395	2,344	2,389	9,100	1,194.50
2017-12-18	2,360	2,375	2,331	2,354	9,700	1,177
2017-12-15	2,370	2,370	2,336	2,352	3,400	1,176
2017-12-14	2,399	2,404	2,362	2,362	4,000	1,181
2017-12-13	2,421	2,433	2,375	2,386	12,700	1,193
2017-12-12	2,452	2,467	2,442	2,446	3,600	1,223
2017-12-11	2,389	2,480	2,389	2,450	10,400	1,225
2017-12-08	2,378	2,385	2,300	2,363	11,900	1,181.50
2017-12-07	2,371	2,373	2,355	2,368	8,300	1,184
2017-12-06	2,393	2,439	2,382	2,384	5,200	1,192
2017-12-05	2,402	2,424	2,360	2,393	6,100	1,196.50
2017-12-04	2,405	2,443	2,400	2,400	8,600	1,200
2017-12-01	2,450	2,476	2,415	2,415	7,900	1,207.50
2017-11-30	2,530	2,530	2,434	2,440	7,100	1,220
2017-11-29	2,532	2,556	2,471	2,479	9,600	1,239.50
2017-11-28	2,568	2,568	2,531	2,532	15,000	1,266
2017-11-27	2,535	2,545	2,507	2,530	16,900	1,265
2017-11-24	2,480	2,530	2,473	2,502	22,100	1,251
2017-11-22	2,524	2,578	2,480	2,480	27,400	1,240
2017-11-21	2,480	2,520	2,466	2,491	23,200	1,245.50
2017-11-20	2,414	2,493	2,390	2,473	22,400	1,236.50
2017-11-17	2,300	2,392	2,287	2,383	16,300	1,191.50
2017-11-16	2,300	2,315	2,201	2,251	20,000	1,125.50
2017-11-15	2,312	2,365	2,276	2,297	18,800	1,148.50
2017-11-13	2,423	2,470	2,332	2,382	78,400	1,191
2017-11-10	2,664	2,687	2,657	2,673	9,500	1,336.50
2017-11-09	2,633	2,724	2,623	2,707	72,700	1,353.50
2017-11-08	2,644	2,649	2,610	2,628	6,500	1,314
2017-11-07	2,633	2,638	2,617	2,637	3,600	1,318.50
2017-11-06	2,617	2,642	2,604	2,633	5,100	1,316.50
2017-11-02	2,647	2,650	2,588	2,599	9,200	1,299.50
2017-11-01	2,660	2,678	2,632	2,646	10,300	1,323
2017-10-31	2,615	2,679	2,611	2,660	16,600	1,330
2017-10-30	2,597	2,599	2,574	2,595	8,500	1,297.50
2017-10-27	2,555	2,576	2,550	2,576	6,100	1,288
2017-10-26	2,521	2,543	2,520	2,540	3,500	1,270
2017-10-25	2,581	2,581	2,526	2,526	7,600	1,263
2017-10-24	2,574	2,574	2,538	2,561	5,000	1,280.50
2017-10-23	2,560	2,601	2,518	2,524	13,900	1,262
2017-10-20	2,556	2,570	2,518	2,540	4,500	1,270
2017-10-19	2,522	2,544	2,521	2,525	6,100	1,262.50
2017-10-18	2,516	2,548	2,504	2,543	8,000	1,271.50
2017-10-17	2,566	2,584	2,505	2,506	32,000	1,253
2017-10-16	2,602	2,606	2,578	2,580	7,100	1,290
2017-10-13	2,600	2,613	2,580	2,602	9,000	1,301
2017-10-12	2,603	2,632	2,600	2,600	5,200	1,300
2017-10-11	2,613	2,629	2,601	2,610	7,300	1,305
2017-10-10	2,630	2,665	2,601	2,622	7,400	1,311
2017-10-06	2,650	2,657	2,610	2,616	11,500	1,308
2017-10-05	2,701	2,701	2,649	2,649	13,100	1,324.50
2017-10-04	2,717	2,738	2,701	2,701	13,600	1,350.50
2017-10-03	2,701	2,733	2,682	2,712	22,100	1,356
2017-10-02	2,707	2,711	2,655	2,660	15,300	1,330
2017-09-29	2,685	2,717	2,630	2,700	30,800	1,350
2017-09-28	2,680	2,680	2,610	2,620	10,600	1,310
2017-09-27	2,608	2,689	2,608	2,662	8,100	1,331
2017-09-26	2,621	2,621	2,588	2,607	7,200	1,303.50
2017-09-25	2,621	2,645	2,617	2,617	6,300	1,308.50
2017-09-22	2,651	2,671	2,605	2,620	10,600	1,310
2017-09-21	2,678	2,697	2,658	2,691	14,700	1,345.50
2017-09-20	2,650	2,678	2,630	2,678	35,200	1,339
2017-09-19	2,599	2,635	2,597	2,597	15,900	1,298.50
2017-09-15	2,510	2,599	2,510	2,586	13,700	1,293
2017-09-14	2,565	2,580	2,500	2,519	12,900	1,259.50
2017-09-13	2,520	2,586	2,520	2,578	17,000	1,289
2017-09-12	2,545	2,546	2,501	2,506	16,700	1,253
2017-09-11	2,516	2,553	2,516	2,533	12,800	1,266.50
2017-09-08	2,567	2,580	2,512	2,514	13,500	1,257
2017-09-07	2,629	2,654	2,535	2,551	34,700	1,275.50
2017-09-06	2,544	2,635	2,544	2,635	28,700	1,317.50
2017-09-05	2,600	2,614	2,550	2,594	52,700	1,297
2017-09-04	2,566	2,591	2,558	2,589	49,100	1,294.50
2017-09-01	2,560	2,568	2,555	2,560	32,300	1,280
2017-08-31	2,528	2,566	2,528	2,558	39,400	1,279
2017-08-30	2,551	2,562	2,527	2,531	103,100	1,265.50
2017-08-29	2,531	2,667	2,531	2,626	35,200	1,313
2017-08-28	2,661	2,672	2,548	2,580	21,700	1,290
2017-08-25	2,703	2,716	2,656	2,685	9,200	1,342.50
2017-08-24	2,845	2,845	2,704	2,705	10,100	1,352.50
2017-08-23	2,855	2,855	2,740	2,795	7,500	1,397.50
2017-08-22	2,810	2,879	2,805	2,855	8,600	1,427.50
2017-08-21	2,919	2,919	2,825	2,825	4,800	1,412.50
2017-08-18	2,863	2,900	2,860	2,898	9,800	1,449
2017-08-17	2,850	2,900	2,850	2,898	19,000	1,449
2017-08-16	2,800	2,845	2,789	2,836	14,500	1,418
2017-08-15	2,694	2,775	2,661	2,775	32,000	1,387.50
2017-08-14	2,690	2,690	2,609	2,680	15,000	1,340
2017-08-10	2,607	2,680	2,600	2,678	13,600	1,339
2017-08-09	2,592	2,655	2,577	2,628	15,500	1,314
2017-08-08	2,661	2,668	2,590	2,592	9,900	1,296
2017-08-07	2,652	2,694	2,635	2,684	8,900	1,342
2017-08-04	2,670	2,704	2,622	2,622	15,600	1,311
2017-08-03	2,707	2,720	2,650	2,704	9,300	1,352
2017-08-02	2,704	2,733	2,623	2,657	21,300	1,328.50
2017-08-01	2,833	2,833	2,724	2,734	19,500	1,367
2017-07-31	2,712	2,848	2,712	2,835	10,700	1,417.50
2017-07-28	2,725	2,781	2,700	2,737	13,500	1,368.50
2017-07-27	2,839	2,839	2,720	2,743	19,600	1,371.50
2017-07-26	2,881	2,881	2,819	2,826	9,000	1,413
2017-07-25	2,907	2,907	2,859	2,881	12,200	1,440.50
2017-07-24	2,940	2,964	2,850	2,907	9,700	1,453.50
2017-07-21	3,030	3,030	2,965	2,978	6,900	1,489
2017-07-20	2,889	3,045	2,888	3,035	25,400	1,517.50
2017-07-19	2,893	2,901	2,810	2,901	10,900	1,450.50
2017-07-18	2,950	2,950	2,902	2,902	9,300	1,451
2017-07-14	3,070	3,070	2,979	2,998	14,200	1,499
2017-07-13	3,055	3,085	3,005	3,070	19,500	1,535
2017-07-12	2,859	3,015	2,831	2,990	20,900	1,495
2017-07-11	2,855	2,949	2,808	2,816	23,200	1,408
2017-07-10	2,888	2,978	2,788	2,905	30,800	1,452.50
2017-07-07	2,659	2,839	2,642	2,764	32,300	1,382
2017-07-06	2,637	2,725	2,587	2,709	31,900	1,354.50
2017-07-05	2,535	2,638	2,464	2,610	14,800	1,305
2017-07-04	2,535	2,600	2,520	2,535	12,400	1,267.50
2017-07-03	2,500	2,594	2,455	2,528	26,500	1,264
2017-06-30	2,491	2,491	2,424	2,454	8,100	1,227
2017-06-29	2,580	2,631	2,443	2,526	31,400	1,263
2017-06-28	2,598	2,686	2,551	2,616	38,100	1,308
2017-06-27	2,484	2,645	2,305	2,555	77,300	1,277.50
2017-06-26	2,391	2,420	2,335	2,403	59,200	1,201.50
2017-06-23	2,251	2,251	2,205	2,217	9,700	1,108.50
2017-06-22	2,272	2,272	2,232	2,251	5,600	1,125.50
2017-06-21	2,265	2,265	2,243	2,254	5,000	1,127
2017-06-20	2,254	2,276	2,250	2,276	6,900	1,138
2017-06-19	2,220	2,280	2,209	2,254	11,300	1,127
2017-06-16	2,211	2,230	2,194	2,201	10,300	1,100.50
2017-06-15	2,177	2,184	2,121	2,161	8,200	1,080.50
2017-06-14	2,220	2,221	2,166	2,166	17,100	1,083
2017-06-13	2,031	2,088	2,031	2,088	8,600	1,044
2017-06-12	2,074	2,100	2,016	2,069	5,100	1,034.50
2017-06-09	2,071	2,094	2,054	2,073	5,600	1,036.50
2017-06-08	2,088	2,119	2,060	2,071	20,400	1,035.50
2017-06-07	2,141	2,141	2,067	2,070	21,100	1,035
2017-06-06	2,177	2,182	2,133	2,146	17,000	1,073
2017-06-05	2,230	2,232	2,176	2,176	11,900	1,088
2017-06-02	2,258	2,258	2,229	2,243	9,400	1,121.50
2017-06-01	2,170	2,208	2,169	2,198	4,000	1,099
2017-05-31	2,155	2,196	2,155	2,169	13,300	1,084.50
2017-05-30	2,180	2,180	2,151	2,168	7,300	1,084
2017-05-29	2,224	2,224	2,190	2,191	4,600	1,095.50
2017-05-26	2,200	2,224	2,190	2,224	12,400	1,112
2017-05-25	2,274	2,288	2,220	2,225	15,700	1,112.50
2017-05-24	2,322	2,341	2,302	2,324	11,600	1,162
2017-05-23	2,340	2,367	2,331	2,352	6,900	1,176
2017-05-22	2,435	2,439	2,390	2,390	3,500	1,195
2017-05-19	2,449	2,449	2,410	2,427	6,100	1,213.50
2017-05-18	2,400	2,427	2,399	2,410	11,700	1,205
2017-05-17	2,340	2,450	2,320	2,428	14,400	1,214
2017-05-16	2,242	2,322	2,181	2,319	57,500	1,159.50
2017-05-15	2,389	2,402	2,305	2,331	20,100	1,165.50
2017-05-12	2,450	2,452	2,422	2,439	11,800	1,219.50
2017-05-11	2,430	2,459	2,426	2,448	12,800	1,224
2017-05-10	2,399	2,426	2,399	2,426	11,000	1,213
2017-05-09	2,379	2,399	2,364	2,385	17,400	1,192.50
2017-05-08	2,320	2,362	2,300	2,337	11,700	1,168.50
2017-05-02	2,270	2,330	2,243	2,270	14,200	1,135
2017-05-01	2,289	2,302	2,251	2,266	4,700	1,133
2017-04-28	2,298	2,372	2,280	2,288	18,900	1,144
2017-04-27	2,268	2,278	2,246	2,278	4,300	1,139
2017-04-26	2,298	2,298	2,223	2,253	8,400	1,126.50
2017-04-25	2,295	2,295	2,245	2,278	6,000	1,139
2017-04-24	2,263	2,300	2,263	2,275	9,400	1,137.50
2017-04-21	2,228	2,269	2,216	2,263	9,200	1,131.50
2017-04-20	2,209	2,215	2,187	2,215	1,100	1,107.50
2017-04-19	2,215	2,215	2,185	2,190	3,900	1,095
2017-04-18	2,200	2,250	2,177	2,219	18,500	1,109.50
2017-04-17	2,104	2,194	2,104	2,189	7,100	1,094.50
2017-04-14	2,222	2,222	2,107	2,147	7,700	1,073.50
2017-04-13	2,135	2,238	2,001	2,223	21,800	1,111.50
2017-04-12	2,208	2,209	2,132	2,150	14,500	1,075
2017-04-11	2,301	2,321	2,218	2,240	21,900	1,120
2017-04-10	2,315	2,352	2,310	2,321	13,700	1,160.50
2017-04-07	2,261	2,300	2,237	2,262	14,300	1,131
2017-04-06	2,361	2,386	2,190	2,258	44,600	1,129
2017-04-05	2,399	2,445	2,340	2,424	19,200	1,212
2017-04-04	2,348	2,487	2,299	2,305	52,700	1,152.50
2017-04-03	2,375	2,375	2,256	2,304	10,400	1,152
2017-03-31	2,348	2,348	2,285	2,296	6,200	1,148
2017-03-30	2,375	2,389	2,310	2,345	11,100	1,172.50
2017-03-29	2,209	2,337	2,209	2,332	7,100	1,166
2017-03-28	2,265	2,300	2,265	2,274	6,500	1,137
2017-03-27	2,348	2,348	2,250	2,278	17,200	1,139
2017-03-24	2,350	2,379	2,301	2,344	11,500	1,172
2017-03-23	2,240	2,349	2,205	2,340	20,100	1,170
2017-03-22	2,240	2,240	2,190	2,225	9,100	1,112.50
2017-03-21	2,170	2,260	2,161	2,260	12,700	1,130
2017-03-17	2,195	2,195	2,120	2,160	11,500	1,080
2017-03-16	2,125	2,138	2,095	2,135	5,100	1,067.50
2017-03-15	2,110	2,126	2,083	2,094	4,800	1,047
2017-03-14	2,121	2,127	2,052	2,095	16,800	1,047.50
2017-03-13	2,161	2,222	2,100	2,141	12,300	1,070.50
2017-03-10	2,170	2,190	2,149	2,162	29,300	1,081
2017-03-09	2,175	2,227	2,154	2,170	15,200	1,085
2017-03-08	2,175	2,208	2,175	2,199	16,800	1,099.50
2017-03-07	2,200	2,219	2,153	2,200	26,800	1,100
2017-03-06	2,061	2,190	2,061	2,173	31,400	1,086.50
2017-03-03	2,149	2,300	2,040	2,103	86,100	1,051.50
2017-03-02	2,065	2,147	2,031	2,114	38,100	1,057
2017-03-01	2,070	2,074	2,030	2,068	26,400	1,034
2017-02-28	2,078	2,084	2,012	2,078	18,200	1,039
2017-02-27	1,938	2,100	1,767	2,100	43,500	1,050
2017-02-24	1,996	2,027	1,938	1,946	25,100	973
2017-02-23	1,892	1,999	1,880	1,997	34,100	998.50
2017-02-22	1,905	1,905	1,885	1,891	4,200	945.50
2017-02-21	1,827	1,888	1,826	1,877	9,300	938.50
2017-02-20	1,865	1,874	1,852	1,852	7,700	926
2017-02-17	1,906	1,915	1,900	1,905	7,300	952.50
2017-02-16	1,935	1,935	1,888	1,888	10,800	944
2017-02-15	1,940	1,940	1,875	1,919	17,100	959.50
2017-02-14	1,865	1,915	1,865	1,893	18,800	946.50
2017-02-13	1,926	1,950	1,831	1,875	23,800	937.50
2017-02-10	1,849	1,898	1,819	1,898	45,400	949
2017-02-09	1,744	1,839	1,741	1,827	22,800	913.50
2017-02-08	1,775	1,777	1,740	1,752	24,700	876
2017-02-07	1,730	1,787	1,708	1,774	55,900	887
2017-02-06	1,623	1,690	1,605	1,690	9,600	845
2017-02-03	1,590	1,614	1,590	1,613	1,500	806.50
2017-02-02	1,619	1,619	1,591	1,591	16,200	795.50
2017-02-01	1,618	1,619	1,612	1,617	9,700	808.50
2017-01-31	1,597	1,617	1,597	1,604	13,100	802
2017-01-30	1,598	1,608	1,590	1,602	5,200	801
2017-01-27	1,590	1,600	1,581	1,590	7,900	795
2017-01-26	1,575	1,597	1,574	1,590	1,800	795
2017-01-25	1,560	1,586	1,560	1,570	11,400	785
2017-01-24	1,601	1,601	1,574	1,579	8,000	789.50
2017-01-23	1,588	1,600	1,575	1,600	3,900	800
2017-01-20	1,570	1,571	1,535	1,570	4,900	785
2017-01-19	1,549	1,577	1,540	1,560	6,200	780
2017-01-18	1,561	1,561	1,535	1,551	4,100	775.50
2017-01-17	1,585	1,585	1,562	1,574	3,200	787
2017-01-16	1,589	1,598	1,578	1,597	7,200	798.50
2017-01-13	1,595	1,612	1,564	1,599	5,100	799.50
2017-01-12	1,616	1,616	1,599	1,599	5,600	799.50
2017-01-11	1,601	1,610	1,600	1,606	3,500	803
2017-01-10	1,585	1,612	1,585	1,601	5,000	800.50
2017-01-06	1,613	1,616	1,600	1,600	10,800	800
2017-01-05	1,620	1,621	1,611	1,613	3,800	806.50
2017-01-04	1,619	1,631	1,611	1,620	4,000	810

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