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
2017-12-292,5812,5822,5432,5489,9001,274
2017-12-282,5882,5952,5552,5678,6001,283.50
2017-12-272,5772,5902,5602,5807,3001,290
2017-12-262,6002,6002,5112,53210,0001,266
2017-12-252,5452,6032,5452,60018,3001,300
2017-12-222,5252,5462,5012,51219,9001,256
2017-12-212,5952,5952,5532,56822,8001,284
2017-12-202,5722,6072,5402,59564,2001,297.50
2017-12-192,3542,3952,3442,3899,1001,194.50
2017-12-182,3602,3752,3312,3549,7001,177
2017-12-152,3702,3702,3362,3523,4001,176
2017-12-142,3992,4042,3622,3624,0001,181
2017-12-132,4212,4332,3752,38612,7001,193
2017-12-122,4522,4672,4422,4463,6001,223
2017-12-112,3892,4802,3892,45010,4001,225
2017-12-082,3782,3852,3002,36311,9001,181.50
2017-12-072,3712,3732,3552,3688,3001,184
2017-12-062,3932,4392,3822,3845,2001,192
2017-12-052,4022,4242,3602,3936,1001,196.50
2017-12-042,4052,4432,4002,4008,6001,200
2017-12-012,4502,4762,4152,4157,9001,207.50
2017-11-302,5302,5302,4342,4407,1001,220
2017-11-292,5322,5562,4712,4799,6001,239.50
2017-11-282,5682,5682,5312,53215,0001,266
2017-11-272,5352,5452,5072,53016,9001,265
2017-11-242,4802,5302,4732,50222,1001,251
2017-11-222,5242,5782,4802,48027,4001,240
2017-11-212,4802,5202,4662,49123,2001,245.50
2017-11-202,4142,4932,3902,47322,4001,236.50
2017-11-172,3002,3922,2872,38316,3001,191.50
2017-11-162,3002,3152,2012,25120,0001,125.50
2017-11-152,3122,3652,2762,29718,8001,148.50
2017-11-132,4232,4702,3322,38278,4001,191
2017-11-102,6642,6872,6572,6739,5001,336.50
2017-11-092,6332,7242,6232,70772,7001,353.50
2017-11-082,6442,6492,6102,6286,5001,314
2017-11-072,6332,6382,6172,6373,6001,318.50
2017-11-062,6172,6422,6042,6335,1001,316.50
2017-11-022,6472,6502,5882,5999,2001,299.50
2017-11-012,6602,6782,6322,64610,3001,323
2017-10-312,6152,6792,6112,66016,6001,330
2017-10-302,5972,5992,5742,5958,5001,297.50
2017-10-272,5552,5762,5502,5766,1001,288
2017-10-262,5212,5432,5202,5403,5001,270
2017-10-252,5812,5812,5262,5267,6001,263
2017-10-242,5742,5742,5382,5615,0001,280.50
2017-10-232,5602,6012,5182,52413,9001,262
2017-10-202,5562,5702,5182,5404,5001,270
2017-10-192,5222,5442,5212,5256,1001,262.50
2017-10-182,5162,5482,5042,5438,0001,271.50
2017-10-172,5662,5842,5052,50632,0001,253
2017-10-162,6022,6062,5782,5807,1001,290
2017-10-132,6002,6132,5802,6029,0001,301
2017-10-122,6032,6322,6002,6005,2001,300
2017-10-112,6132,6292,6012,6107,3001,305
2017-10-102,6302,6652,6012,6227,4001,311
2017-10-062,6502,6572,6102,61611,5001,308
2017-10-052,7012,7012,6492,64913,1001,324.50
2017-10-042,7172,7382,7012,70113,6001,350.50
2017-10-032,7012,7332,6822,71222,1001,356
2017-10-022,7072,7112,6552,66015,3001,330
2017-09-292,6852,7172,6302,70030,8001,350
2017-09-282,6802,6802,6102,62010,6001,310
2017-09-272,6082,6892,6082,6628,1001,331
2017-09-262,6212,6212,5882,6077,2001,303.50
2017-09-252,6212,6452,6172,6176,3001,308.50
2017-09-222,6512,6712,6052,62010,6001,310
2017-09-212,6782,6972,6582,69114,7001,345.50
2017-09-202,6502,6782,6302,67835,2001,339
2017-09-192,5992,6352,5972,59715,9001,298.50
2017-09-152,5102,5992,5102,58613,7001,293
2017-09-142,5652,5802,5002,51912,9001,259.50
2017-09-132,5202,5862,5202,57817,0001,289
2017-09-122,5452,5462,5012,50616,7001,253
2017-09-112,5162,5532,5162,53312,8001,266.50
2017-09-082,5672,5802,5122,51413,5001,257
2017-09-072,6292,6542,5352,55134,7001,275.50
2017-09-062,5442,6352,5442,63528,7001,317.50
2017-09-052,6002,6142,5502,59452,7001,297
2017-09-042,5662,5912,5582,58949,1001,294.50
2017-09-012,5602,5682,5552,56032,3001,280
2017-08-312,5282,5662,5282,55839,4001,279
2017-08-302,5512,5622,5272,531103,1001,265.50
2017-08-292,5312,6672,5312,62635,2001,313
2017-08-282,6612,6722,5482,58021,7001,290
2017-08-252,7032,7162,6562,6859,2001,342.50
2017-08-242,8452,8452,7042,70510,1001,352.50
2017-08-232,8552,8552,7402,7957,5001,397.50
2017-08-222,8102,8792,8052,8558,6001,427.50
2017-08-212,9192,9192,8252,8254,8001,412.50
2017-08-182,8632,9002,8602,8989,8001,449
2017-08-172,8502,9002,8502,89819,0001,449
2017-08-162,8002,8452,7892,83614,5001,418
2017-08-152,6942,7752,6612,77532,0001,387.50
2017-08-142,6902,6902,6092,68015,0001,340
2017-08-102,6072,6802,6002,67813,6001,339
2017-08-092,5922,6552,5772,62815,5001,314
2017-08-082,6612,6682,5902,5929,9001,296
2017-08-072,6522,6942,6352,6848,9001,342
2017-08-042,6702,7042,6222,62215,6001,311
2017-08-032,7072,7202,6502,7049,3001,352
2017-08-022,7042,7332,6232,65721,3001,328.50
2017-08-012,8332,8332,7242,73419,5001,367
2017-07-312,7122,8482,7122,83510,7001,417.50
2017-07-282,7252,7812,7002,73713,5001,368.50
2017-07-272,8392,8392,7202,74319,6001,371.50
2017-07-262,8812,8812,8192,8269,0001,413
2017-07-252,9072,9072,8592,88112,2001,440.50
2017-07-242,9402,9642,8502,9079,7001,453.50
2017-07-213,0303,0302,9652,9786,9001,489
2017-07-202,8893,0452,8883,03525,4001,517.50
2017-07-192,8932,9012,8102,90110,9001,450.50
2017-07-182,9502,9502,9022,9029,3001,451
2017-07-143,0703,0702,9792,99814,2001,499
2017-07-133,0553,0853,0053,07019,5001,535
2017-07-122,8593,0152,8312,99020,9001,495
2017-07-112,8552,9492,8082,81623,2001,408
2017-07-102,8882,9782,7882,90530,8001,452.50
2017-07-072,6592,8392,6422,76432,3001,382
2017-07-062,6372,7252,5872,70931,9001,354.50
2017-07-052,5352,6382,4642,61014,8001,305
2017-07-042,5352,6002,5202,53512,4001,267.50
2017-07-032,5002,5942,4552,52826,5001,264
2017-06-302,4912,4912,4242,4548,1001,227
2017-06-292,5802,6312,4432,52631,4001,263
2017-06-282,5982,6862,5512,61638,1001,308
2017-06-272,4842,6452,3052,55577,3001,277.50
2017-06-262,3912,4202,3352,40359,2001,201.50
2017-06-232,2512,2512,2052,2179,7001,108.50
2017-06-222,2722,2722,2322,2515,6001,125.50
2017-06-212,2652,2652,2432,2545,0001,127
2017-06-202,2542,2762,2502,2766,9001,138
2017-06-192,2202,2802,2092,25411,3001,127
2017-06-162,2112,2302,1942,20110,3001,100.50
2017-06-152,1772,1842,1212,1618,2001,080.50
2017-06-142,2202,2212,1662,16617,1001,083
2017-06-132,0312,0882,0312,0888,6001,044
2017-06-122,0742,1002,0162,0695,1001,034.50
2017-06-092,0712,0942,0542,0735,6001,036.50
2017-06-082,0882,1192,0602,07120,4001,035.50
2017-06-072,1412,1412,0672,07021,1001,035
2017-06-062,1772,1822,1332,14617,0001,073
2017-06-052,2302,2322,1762,17611,9001,088
2017-06-022,2582,2582,2292,2439,4001,121.50
2017-06-012,1702,2082,1692,1984,0001,099
2017-05-312,1552,1962,1552,16913,3001,084.50
2017-05-302,1802,1802,1512,1687,3001,084
2017-05-292,2242,2242,1902,1914,6001,095.50
2017-05-262,2002,2242,1902,22412,4001,112
2017-05-252,2742,2882,2202,22515,7001,112.50
2017-05-242,3222,3412,3022,32411,6001,162
2017-05-232,3402,3672,3312,3526,9001,176
2017-05-222,4352,4392,3902,3903,5001,195
2017-05-192,4492,4492,4102,4276,1001,213.50
2017-05-182,4002,4272,3992,41011,7001,205
2017-05-172,3402,4502,3202,42814,4001,214
2017-05-162,2422,3222,1812,31957,5001,159.50
2017-05-152,3892,4022,3052,33120,1001,165.50
2017-05-122,4502,4522,4222,43911,8001,219.50
2017-05-112,4302,4592,4262,44812,8001,224
2017-05-102,3992,4262,3992,42611,0001,213
2017-05-092,3792,3992,3642,38517,4001,192.50
2017-05-082,3202,3622,3002,33711,7001,168.50
2017-05-022,2702,3302,2432,27014,2001,135
2017-05-012,2892,3022,2512,2664,7001,133
2017-04-282,2982,3722,2802,28818,9001,144
2017-04-272,2682,2782,2462,2784,3001,139
2017-04-262,2982,2982,2232,2538,4001,126.50
2017-04-252,2952,2952,2452,2786,0001,139
2017-04-242,2632,3002,2632,2759,4001,137.50
2017-04-212,2282,2692,2162,2639,2001,131.50
2017-04-202,2092,2152,1872,2151,1001,107.50
2017-04-192,2152,2152,1852,1903,9001,095
2017-04-182,2002,2502,1772,21918,5001,109.50
2017-04-172,1042,1942,1042,1897,1001,094.50
2017-04-142,2222,2222,1072,1477,7001,073.50
2017-04-132,1352,2382,0012,22321,8001,111.50
2017-04-122,2082,2092,1322,15014,5001,075
2017-04-112,3012,3212,2182,24021,9001,120
2017-04-102,3152,3522,3102,32113,7001,160.50
2017-04-072,2612,3002,2372,26214,3001,131
2017-04-062,3612,3862,1902,25844,6001,129
2017-04-052,3992,4452,3402,42419,2001,212
2017-04-042,3482,4872,2992,30552,7001,152.50
2017-04-032,3752,3752,2562,30410,4001,152
2017-03-312,3482,3482,2852,2966,2001,148
2017-03-302,3752,3892,3102,34511,1001,172.50
2017-03-292,2092,3372,2092,3327,1001,166
2017-03-282,2652,3002,2652,2746,5001,137
2017-03-272,3482,3482,2502,27817,2001,139
2017-03-242,3502,3792,3012,34411,5001,172
2017-03-232,2402,3492,2052,34020,1001,170
2017-03-222,2402,2402,1902,2259,1001,112.50
2017-03-212,1702,2602,1612,26012,7001,130
2017-03-172,1952,1952,1202,16011,5001,080
2017-03-162,1252,1382,0952,1355,1001,067.50
2017-03-152,1102,1262,0832,0944,8001,047
2017-03-142,1212,1272,0522,09516,8001,047.50
2017-03-132,1612,2222,1002,14112,3001,070.50
2017-03-102,1702,1902,1492,16229,3001,081
2017-03-092,1752,2272,1542,17015,2001,085
2017-03-082,1752,2082,1752,19916,8001,099.50
2017-03-072,2002,2192,1532,20026,8001,100
2017-03-062,0612,1902,0612,17331,4001,086.50
2017-03-032,1492,3002,0402,10386,1001,051.50
2017-03-022,0652,1472,0312,11438,1001,057
2017-03-012,0702,0742,0302,06826,4001,034
2017-02-282,0782,0842,0122,07818,2001,039
2017-02-271,9382,1001,7672,10043,5001,050
2017-02-241,9962,0271,9381,94625,100973
2017-02-231,8921,9991,8801,99734,100998.50
2017-02-221,9051,9051,8851,8914,200945.50
2017-02-211,8271,8881,8261,8779,300938.50
2017-02-201,8651,8741,8521,8527,700926
2017-02-171,9061,9151,9001,9057,300952.50
2017-02-161,9351,9351,8881,88810,800944
2017-02-151,9401,9401,8751,91917,100959.50
2017-02-141,8651,9151,8651,89318,800946.50
2017-02-131,9261,9501,8311,87523,800937.50
2017-02-101,8491,8981,8191,89845,400949
2017-02-091,7441,8391,7411,82722,800913.50
2017-02-081,7751,7771,7401,75224,700876
2017-02-071,7301,7871,7081,77455,900887
2017-02-061,6231,6901,6051,6909,600845
2017-02-031,5901,6141,5901,6131,500806.50
2017-02-021,6191,6191,5911,59116,200795.50
2017-02-011,6181,6191,6121,6179,700808.50
2017-01-311,5971,6171,5971,60413,100802
2017-01-301,5981,6081,5901,6025,200801
2017-01-271,5901,6001,5811,5907,900795
2017-01-261,5751,5971,5741,5901,800795
2017-01-251,5601,5861,5601,57011,400785
2017-01-241,6011,6011,5741,5798,000789.50
2017-01-231,5881,6001,5751,6003,900800
2017-01-201,5701,5711,5351,5704,900785
2017-01-191,5491,5771,5401,5606,200780
2017-01-181,5611,5611,5351,5514,100775.50
2017-01-171,5851,5851,5621,5743,200787
2017-01-161,5891,5981,5781,5977,200798.50
2017-01-131,5951,6121,5641,5995,100799.50
2017-01-121,6161,6161,5991,5995,600799.50
2017-01-111,6011,6101,6001,6063,500803
2017-01-101,5851,6121,5851,6015,000800.50
2017-01-061,6131,6161,6001,60010,800800
2017-01-051,6201,6211,6111,6133,800806.50
2017-01-041,6191,6311,6111,6204,000810

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