6405 鈴茂器工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289851,0409851,0284,400514
2018-12-279651,0029649859,000492.50
2018-12-269519809519646,300482
2018-12-2592097992095016,700475
2018-12-211,1001,1099961,04021,700520
2018-12-201,1261,1511,1071,10712,700553.50
2018-12-191,1181,1541,1181,1268,200563
2018-12-181,1711,1861,1461,17814,900589
2018-12-171,1681,1731,1561,1716,400585.50
2018-12-141,1881,1881,1691,1786,100589
2018-12-131,1691,1861,1661,1806,400590
2018-12-121,1801,1811,1521,16710,100583.50
2018-12-111,1841,1851,1751,1806,100590
2018-12-101,1941,1941,1561,19022,100595
2018-12-071,1811,1931,1811,1864,200593
2018-12-061,1771,1841,1771,18113,800590.50
2018-12-051,1751,1901,1671,1775,100588.50
2018-12-041,1821,1881,1721,18811,100594
2018-12-031,1841,1841,1761,1801,500590
2018-11-301,1761,1801,1651,1705,400585
2018-11-291,1581,1801,1561,1717,500585.50
2018-11-281,1711,1891,1601,1744,300587
2018-11-271,1611,1741,1481,1715,000585.50
2018-11-261,1191,1711,1071,1618,400580.50
2018-11-221,1141,1411,1101,1173,400558.50
2018-11-211,1001,1071,0921,0966,700548
2018-11-201,1341,1431,0951,1006,700550
2018-11-191,1271,1541,1041,1049,100552
2018-11-161,1571,1651,1121,1178,600558.50
2018-11-151,1421,1421,0951,09710,000548.50
2018-11-141,1661,1701,1271,14311,900571.50
2018-11-131,1851,1851,1481,15611,800578
2018-11-121,2011,2031,1881,1995,600599.50
2018-11-091,2601,2681,2131,24017,500620
2018-11-081,1731,2381,1731,2378,700618.50
2018-11-071,1761,1991,1621,16314,400581.50
2018-11-061,2101,2141,1641,16818,200584
2018-11-051,2081,2091,1951,19513,300597.50
2018-11-021,3151,3161,2391,24319,900621.50
2018-11-011,4381,4381,2881,29129,900645.50
2018-10-311,5961,6071,4701,48213,400741
2018-10-301,6791,7001,6131,6446,000822
2018-10-291,7001,7171,6801,6813,800840.50
2018-10-261,6851,7381,6851,6974,300848.50
2018-10-251,7281,7391,6861,68616,500843
2018-10-241,7861,7861,7311,7683,700884
2018-10-231,7751,7871,7711,7864,200893
2018-10-221,7721,7951,7621,7845,100892
2018-10-191,7991,7991,7551,7727,800886
2018-10-181,7771,7971,7321,7596,900879.50
2018-10-171,8301,8301,7701,7705,800885
2018-10-161,7401,7741,7351,7627,400881
2018-10-151,6781,7001,6761,7004,300850
2018-10-121,6491,6761,6491,6683,800834
2018-10-111,6031,6481,6031,6358,700817.50
2018-10-101,6101,6301,6101,6172,600808.50
2018-10-091,6141,6211,6001,6033,100801.50
2018-10-051,6131,6161,6001,6142,800807
2018-10-041,6121,6131,6061,6131,800806.50
2018-10-031,6141,6251,6011,6253,300812.50
2018-10-021,6361,6361,6001,61211,700806
2018-10-011,6291,6371,6031,6165,900808
2018-09-281,6131,6261,6091,6264,500813
2018-09-271,5911,6221,5901,6126,200806
2018-09-261,6001,6021,5901,59014,800795
2018-09-251,6291,6291,5901,59115,100795.50
2018-09-211,6361,6601,5471,58916,500794.50
2018-09-201,6671,6901,6421,6488,700824
2018-09-191,6191,6301,6191,6292,500814.50
2018-09-181,6191,6201,6021,6195,800809.50
2018-09-141,6501,6501,5311,59811,900799
2018-09-131,6481,6481,6191,6192,000809.50
2018-09-121,6601,6601,6331,6483,900824
2018-09-111,5651,6501,5651,6258,100812.50
2018-09-101,5711,6511,5531,55413,100777
2018-09-071,6501,6541,6001,6003,600800
2018-09-061,6551,6601,6301,6306,600815
2018-09-051,6761,6761,6701,6743,800837
2018-09-041,7101,7101,6901,7108,200855
2018-09-031,7211,7321,7151,7151,600857.50
2018-08-311,7311,7311,7011,7103,100855
2018-08-301,7471,7481,7251,7311,700865.50
2018-08-291,7381,7421,7381,7402,100870
2018-08-281,7081,7361,7081,7356,000867.50
2018-08-271,6991,7381,6921,7074,100853.50
2018-08-241,6921,6931,6911,6921,000846
2018-08-231,6911,6911,6631,6702,100835
2018-08-221,6561,6991,6561,6912,500845.50
2018-08-211,6771,7251,6451,6566,300828
2018-08-201,6501,7101,6421,7109,600855
2018-08-171,6991,7001,6751,6755,600837.50
2018-08-161,6891,7001,6641,6707,500835
2018-08-151,6821,6891,6801,6892,600844.50
2018-08-141,6901,6961,6831,6831,600841.50
2018-08-131,6991,7031,6951,6958,700847.50
2018-08-101,8151,8151,6601,71013,300855
2018-08-091,8981,8981,8601,8604,600930
2018-08-081,8921,9151,8601,8698,100934.50
2018-08-071,8991,9191,8811,8825,500941
2018-08-061,8651,8951,8651,8801,800940
2018-08-031,9001,9001,8501,8595,400929.50
2018-08-021,8711,8861,8601,8606,400930
2018-08-011,8751,8801,8701,8704,200935
2018-07-311,8961,9001,8721,8754,900937.50
2018-07-301,9111,9181,8961,9006,100950
2018-07-271,9101,9151,9001,9115,000955.50
2018-07-261,9041,9201,9011,9106,100955
2018-07-251,9021,9391,8801,92414,100962
2018-07-241,9721,9801,9691,9711,800985.50
2018-07-231,9751,9961,9751,9802,800990
2018-07-202,0242,0242,0012,0151,3001,007.50
2018-07-192,0752,0752,0222,0242,1001,012
2018-07-182,1142,1142,0472,0606,4001,030
2018-07-172,1312,1312,0712,0876,4001,043.50
2018-07-132,0502,0522,0452,0521,8001,026
2018-07-122,0202,0492,0202,0363,2001,018
2018-07-112,0352,0442,0112,0202,9001,010
2018-07-102,1402,1462,0202,0356,3001,017.50
2018-07-091,9752,0131,9752,0003,7001,000
2018-07-061,9801,9901,9511,9753,100987.50
2018-07-052,0112,0201,9801,98010,300990
2018-07-042,0112,0382,0102,0224,4001,011
2018-07-032,1062,1062,0002,0344,5001,017
2018-07-022,1472,1472,1102,1101,2001,055
2018-06-292,1862,1872,1012,1104,4001,055
2018-06-282,1932,2382,1752,1771,8001,088.50
2018-06-272,2032,2042,1912,2043,0001,102
2018-06-262,2312,2342,2102,2123,4001,106
2018-06-252,2612,2732,2452,2455,8001,122.50
2018-06-222,3062,3062,2652,2672,2001,133.50
2018-06-212,3022,3102,2982,3064,1001,153
2018-06-202,3522,3552,2922,2925,9001,146
2018-06-192,3502,3502,2992,3025,7001,151
2018-06-182,4192,4192,3502,3557,6001,177.50
2018-06-152,4772,4952,4372,4469,7001,223
2018-06-142,4292,4992,4132,46215,1001,231
2018-06-132,3512,4282,3512,42813,2001,214
2018-06-122,3342,3492,3292,3495,9001,174.50
2018-06-112,2892,3292,2892,3292,6001,164.50
2018-06-082,3002,3022,2872,2882,6001,144
2018-06-072,3142,3142,3022,3025001,151
2018-06-062,3112,3252,3002,3005,1001,150
2018-06-052,3152,3272,3102,3132,5001,156.50
2018-06-042,3162,3572,3162,3307001,165
2018-06-012,3712,3712,3152,3152,6001,157.50
2018-05-312,3512,3582,3252,3311,6001,165.50
2018-05-302,3422,3652,3192,3283,6001,164
2018-05-292,4002,4002,3442,3442,3001,172
2018-05-282,3932,3932,3502,3503,1001,175
2018-05-252,4102,4122,3942,3943,2001,197
2018-05-242,4312,4342,4112,4205,1001,210
2018-05-232,4312,4342,4212,4243,9001,212
2018-05-222,4182,4552,4182,4545,5001,227
2018-05-212,4302,4372,4162,4186,3001,209
2018-05-182,4352,4472,4252,4287,8001,214
2018-05-172,4642,4642,4202,4504,7001,225
2018-05-162,4662,4782,4142,4146,9001,207
2018-05-152,5202,5702,4542,46611,1001,233
2018-05-142,6502,6812,5972,61516,7001,307.50
2018-05-112,5892,6502,5802,65012,9001,325
2018-05-102,5512,5732,4842,5657,0001,282.50
2018-05-092,5282,5582,5282,5403,4001,270
2018-05-082,5422,5622,5352,5452,7001,272.50
2018-05-072,5712,5712,5162,5424,4001,271
2018-05-022,5092,5172,4732,4761,4001,238
2018-05-012,4662,5332,4662,4677,0001,233.50
2018-04-272,4882,4882,4602,4751,9001,237.50
2018-04-262,4612,4722,4602,4641,0001,232
2018-04-252,4252,4652,4252,4653,6001,232.50
2018-04-242,4452,4552,4452,4497001,224.50
2018-04-232,4332,4372,4332,4371,2001,218.50
2018-04-202,4392,4452,4332,4332,3001,216.50
2018-04-192,4242,4632,4242,4391,0001,219.50
2018-04-182,4062,4762,4062,4243,4001,212
2018-04-172,4502,4702,4112,4173,2001,208.50
2018-04-162,4512,4572,4422,4431,3001,221.50
2018-04-132,4312,4582,4312,4459001,222.50
2018-04-122,4602,4602,4292,4312,6001,215.50
2018-04-112,4582,4592,4332,4552,8001,227.50
2018-04-102,4552,4562,4302,4314,9001,215.50
2018-04-092,4812,4822,4242,4326,2001,216
2018-04-062,5012,5112,5002,5005,6001,250
2018-04-052,6062,6352,5262,5268,4001,263
2018-04-042,5512,5992,5512,5564,6001,278
2018-04-032,6132,6132,5502,5603,9001,280
2018-03-302,6352,6352,6122,6142,1001,307
2018-03-292,6302,6302,5852,5852,1001,292.50
2018-03-282,5832,6432,5832,6303,6001,315
2018-03-272,6402,6752,6132,6343,9001,317
2018-03-262,6402,6402,5802,5855,7001,292.50
2018-03-232,6502,6902,5902,65313,5001,326.50
2018-03-222,7002,7302,6842,69036,7001,345
2018-03-202,4912,6502,4912,65023,4001,325
2018-03-192,5282,5352,4612,4705,6001,235
2018-03-162,5452,5502,5272,5431,5001,271.50
2018-03-152,5742,5742,5322,5453,0001,272.50
2018-03-142,5312,5752,5152,5743,9001,287
2018-03-132,5382,5492,5232,5313,2001,265.50
2018-03-122,5442,5442,5122,5129001,256
2018-03-092,5652,5652,4982,5112,9001,255.50
2018-03-082,5152,5342,4932,5341,6001,267
2018-03-072,5252,5252,4692,5114,2001,255.50
2018-03-062,4632,4962,4632,4754,0001,237.50
2018-03-052,4832,4832,4452,4644,7001,232
2018-03-022,4392,5012,4392,48312,6001,241.50
2018-03-012,5042,5162,5012,5042,7001,252
2018-02-282,5402,5402,5032,5113,3001,255.50
2018-02-272,5692,5692,5402,5402,8001,270
2018-02-262,5982,5982,5482,5484,0001,274
2018-02-232,4802,5162,4802,5154,4001,257.50
2018-02-222,5512,5512,4852,48511,5001,242.50
2018-02-212,5272,5332,5232,5312,1001,265.50
2018-02-202,5722,5722,5392,5518001,275.50
2018-02-192,5442,5782,5442,5723,5001,286
2018-02-162,5312,5312,5082,5221,8001,261
2018-02-152,5602,5602,5012,5024,6001,251
2018-02-142,5252,5602,4902,56020,2001,280
2018-02-132,5562,5562,5202,54120,8001,270.50
2018-02-092,5062,5772,5002,55015,1001,275
2018-02-082,5512,5802,5492,57113,4001,285.50
2018-02-072,5602,5902,4622,5037,8001,251.50
2018-02-062,5622,5622,3502,39122,6001,195.50
2018-02-052,6502,6502,6002,60712,5001,303.50
2018-02-022,6572,6712,6502,6606,9001,330
2018-02-012,6502,6652,6412,65710,0001,328.50
2018-01-312,6012,6442,6012,6257,4001,312.50
2018-01-302,6422,6452,6002,63013,0001,315
2018-01-292,6482,6562,6022,64714,7001,323.50
2018-01-262,6102,6142,5752,5756,8001,287.50
2018-01-252,6122,6212,5972,60110,8001,300.50
2018-01-242,5752,6072,5712,60011,7001,300
2018-01-232,5982,5992,5752,5759,8001,287.50
2018-01-222,6162,6272,6002,6015,9001,300.50
2018-01-192,6002,6282,5942,60511,8001,302.50
2018-01-182,6062,6362,5812,58125,5001,290.50
2018-01-172,6502,6502,6362,6366,3001,318
2018-01-162,6402,6452,6212,63611,4001,318
2018-01-152,6292,6442,6102,61215,6001,306
2018-01-122,6042,6272,5952,5978,7001,298.50
2018-01-112,6092,6092,6002,6017,4001,300.50
2018-01-102,6292,6472,6052,60919,3001,304.50
2018-01-092,6002,6052,5962,60026,4001,300
2018-01-052,5872,5912,5652,5857,5001,292.50
2018-01-042,5992,5992,5012,57010,3001,285

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