6405 鈴茂器工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,642	1,675	1,630	1,663	2,900	831.50
2019-12-27	1,608	1,640	1,608	1,614	2,100	807
2019-12-26	1,616	1,639	1,608	1,608	2,100	804
2019-12-25	1,625	1,649	1,621	1,621	3,900	810.50
2019-12-24	1,630	1,644	1,627	1,628	2,300	814
2019-12-23	1,648	1,654	1,637	1,644	1,800	822
2019-12-20	1,649	1,663	1,629	1,648	6,500	824
2019-12-19	1,641	1,652	1,620	1,640	2,900	820
2019-12-18	1,654	1,708	1,652	1,652	5,300	826
2019-12-17	1,701	1,701	1,670	1,683	5,400	841.50
2019-12-16	1,737	1,737	1,673	1,701	3,900	850.50
2019-12-13	1,695	1,723	1,678	1,718	4,200	859
2019-12-12	1,714	1,755	1,653	1,700	7,100	850
2019-12-11	1,730	1,756	1,730	1,730	2,700	865
2019-12-10	1,755	1,789	1,692	1,756	12,400	878
2019-12-09	1,683	1,715	1,675	1,715	5,500	857.50
2019-12-06	1,630	1,698	1,601	1,674	4,600	837
2019-12-05	1,677	1,698	1,662	1,698	1,700	849
2019-12-04	1,649	1,671	1,640	1,671	700	835.50
2019-12-03	1,630	1,655	1,622	1,649	2,400	824.50
2019-12-02	1,650	1,675	1,645	1,670	2,600	835
2019-11-29	1,565	1,650	1,565	1,650	2,500	825
2019-11-28	1,594	1,618	1,594	1,605	1,000	802.50
2019-11-27	1,601	1,631	1,580	1,631	1,000	815.50
2019-11-26	1,676	1,687	1,639	1,641	3,700	820.50
2019-11-25	1,700	1,725	1,641	1,650	6,000	825
2019-11-22	1,696	1,720	1,696	1,701	1,900	850.50
2019-11-21	1,717	1,717	1,691	1,712	2,600	856
2019-11-20	1,720	1,730	1,709	1,726	3,900	863
2019-11-19	1,744	1,749	1,694	1,718	4,800	859
2019-11-18	1,720	1,747	1,720	1,739	7,100	869.50
2019-11-15	1,728	1,729	1,679	1,720	15,300	860
2019-11-14	1,665	1,719	1,665	1,697	19,900	848.50
2019-11-13	1,595	1,639	1,595	1,630	3,500	815
2019-11-12	1,628	1,631	1,595	1,595	2,900	797.50
2019-11-11	1,625	1,640	1,625	1,632	12,000	816
2019-11-08	1,521	1,584	1,495	1,584	5,900	792
2019-11-07	1,502	1,529	1,500	1,521	2,600	760.50
2019-11-06	1,483	1,528	1,472	1,525	6,100	762.50
2019-11-05	1,505	1,515	1,470	1,500	6,200	750
2019-11-01	1,420	1,446	1,420	1,443	3,200	721.50
2019-10-31	1,402	1,419	1,402	1,418	1,800	709
2019-10-30	1,393	1,408	1,393	1,405	1,700	702.50
2019-10-29	1,418	1,418	1,381	1,400	3,400	700
2019-10-28	1,400	1,417	1,400	1,412	500	706
2019-10-25	1,409	1,409	1,401	1,401	600	700.50
2019-10-24	1,412	1,412	1,365	1,396	3,700	698
2019-10-23	1,419	1,419	1,404	1,412	1,000	706
2019-10-21	1,380	1,416	1,378	1,416	2,700	708
2019-10-18	1,410	1,427	1,407	1,407	3,500	703.50
2019-10-17	1,400	1,423	1,398	1,419	5,800	709.50
2019-10-16	1,371	1,389	1,371	1,389	2,600	694.50
2019-10-15	1,362	1,379	1,362	1,363	900	681.50
2019-10-11	1,358	1,359	1,345	1,359	900	679.50
2019-10-10	1,341	1,358	1,341	1,358	900	679
2019-10-09	1,344	1,354	1,280	1,341	5,800	670.50
2019-10-08	1,373	1,374	1,373	1,374	200	687
2019-10-07	1,343	1,369	1,343	1,369	1,700	684.50
2019-10-04	1,370	1,373	1,357	1,373	1,000	686.50
2019-10-03	1,351	1,389	1,351	1,373	1,500	686.50
2019-10-02	1,348	1,369	1,348	1,368	600	684
2019-10-01	1,353	1,367	1,350	1,350	500	675
2019-09-30	1,359	1,371	1,345	1,350	1,300	675
2019-09-27	1,364	1,370	1,360	1,370	2,100	685
2019-09-26	1,354	1,367	1,342	1,342	1,500	671
2019-09-25	1,365	1,365	1,353	1,365	900	682.50
2019-09-24	1,350	1,378	1,350	1,365	1,000	682.50
2019-09-20	1,349	1,357	1,337	1,350	1,700	675
2019-09-19	1,350	1,360	1,290	1,336	4,900	668
2019-09-18	1,350	1,360	1,346	1,346	3,000	673
2019-09-17	1,381	1,381	1,349	1,350	3,300	675
2019-09-13	1,368	1,370	1,360	1,360	700	680
2019-09-12	1,350	1,372	1,320	1,360	3,000	680
2019-09-11	1,362	1,379	1,342	1,342	2,200	671
2019-09-10	1,381	1,381	1,362	1,362	600	681
2019-09-09	1,370	1,371	1,342	1,351	2,300	675.50
2019-09-06	1,350	1,385	1,350	1,385	600	692.50
2019-09-05	1,350	1,409	1,330	1,340	21,700	670
2019-09-04	1,350	1,350	1,330	1,330	1,000	665
2019-09-03	1,370	1,377	1,369	1,370	1,700	685
2019-09-02	1,383	1,389	1,370	1,389	1,000	694.50
2019-08-30	1,351	1,370	1,349	1,370	800	685
2019-08-29	1,351	1,379	1,332	1,352	1,400	676
2019-08-28	1,448	1,481	1,363	1,363	3,500	681.50
2019-08-27	1,442	1,466	1,420	1,434	1,000	717
2019-08-26	1,443	1,467	1,426	1,441	2,600	720.50
2019-08-23	1,488	1,488	1,443	1,443	3,300	721.50
2019-08-22	1,483	1,487	1,450	1,460	2,500	730
2019-08-21	1,490	1,490	1,480	1,483	1,300	741.50
2019-08-20	1,421	1,481	1,421	1,476	4,100	738
2019-08-19	1,386	1,411	1,383	1,411	5,400	705.50
2019-08-16	1,351	1,388	1,350	1,386	4,300	693
2019-08-15	1,317	1,329	1,266	1,329	6,700	664.50
2019-08-14	1,341	1,364	1,317	1,317	3,200	658.50
2019-08-13	1,389	1,389	1,310	1,328	4,100	664
2019-08-09	1,367	1,370	1,356	1,363	2,000	681.50
2019-08-08	1,365	1,365	1,345	1,363	1,000	681.50
2019-08-07	1,333	1,367	1,333	1,367	1,500	683.50
2019-08-06	1,350	1,367	1,319	1,319	3,500	659.50
2019-08-05	1,364	1,383	1,357	1,363	900	681.50
2019-08-02	1,408	1,408	1,386	1,400	1,200	700
2019-08-01	1,421	1,421	1,408	1,408	1,300	704
2019-07-31	1,419	1,420	1,400	1,407	1,200	703.50
2019-07-30	1,406	1,419	1,406	1,413	700	706.50
2019-07-29	1,410	1,415	1,406	1,406	900	703
2019-07-26	1,410	1,414	1,410	1,410	1,000	705
2019-07-25	1,419	1,419	1,384	1,411	2,000	705.50
2019-07-24	1,378	1,378	1,377	1,378	800	689
2019-07-23	1,363	1,389	1,351	1,351	1,600	675.50
2019-07-22	1,400	1,400	1,350	1,350	1,900	675
2019-07-19	1,377	1,400	1,377	1,400	3,000	700
2019-07-18	1,384	1,388	1,370	1,388	5,800	694
2019-07-17	1,349	1,354	1,340	1,354	3,100	677
2019-07-16	1,355	1,355	1,332	1,332	3,300	666
2019-07-12	1,354	1,355	1,345	1,355	1,800	677.50
2019-07-11	1,350	1,355	1,347	1,354	1,200	677
2019-07-10	1,330	1,345	1,325	1,345	5,000	672.50
2019-07-09	1,292	1,310	1,290	1,303	3,500	651.50
2019-07-08	1,290	1,295	1,274	1,293	1,500	646.50
2019-07-05	1,266	1,289	1,266	1,281	800	640.50
2019-07-04	1,276	1,276	1,247	1,257	2,900	628.50
2019-07-03	1,294	1,294	1,242	1,244	2,100	622
2019-07-02	1,280	1,284	1,270	1,282	1,300	641
2019-07-01	1,274	1,288	1,274	1,280	1,800	640
2019-06-28	1,241	1,271	1,241	1,271	1,600	635.50
2019-06-27	1,258	1,260	1,250	1,259	800	629.50
2019-06-26	1,243	1,259	1,238	1,240	5,500	620
2019-06-25	1,237	1,238	1,235	1,235	1,300	617.50
2019-06-24	1,259	1,259	1,213	1,226	1,800	613
2019-06-21	1,255	1,260	1,248	1,259	1,100	629.50
2019-06-20	1,259	1,259	1,242	1,255	1,500	627.50
2019-06-19	1,220	1,230	1,220	1,230	900	615
2019-06-18	1,241	1,243	1,224	1,224	2,500	612
2019-06-17	1,240	1,242	1,240	1,240	1,200	620
2019-06-14	1,228	1,235	1,228	1,235	2,000	617.50
2019-06-13	1,226	1,227	1,215	1,223	1,600	611.50
2019-06-12	1,219	1,225	1,218	1,225	2,300	612.50
2019-06-11	1,227	1,227	1,217	1,223	600	611.50
2019-06-10	1,231	1,231	1,213	1,224	800	612
2019-06-07	1,200	1,219	1,200	1,219	300	609.50
2019-06-06	1,185	1,210	1,185	1,199	2,000	599.50
2019-06-05	1,173	1,185	1,169	1,185	500	592.50
2019-06-04	1,172	1,178	1,161	1,172	1,100	586
2019-06-03	1,187	1,187	1,133	1,178	2,100	589
2019-05-31	1,210	1,210	1,193	1,193	800	596.50
2019-05-30	1,204	1,214	1,204	1,210	500	605
2019-05-29	1,205	1,214	1,204	1,209	500	604.50
2019-05-28	1,216	1,220	1,184	1,204	1,900	602
2019-05-27	1,220	1,220	1,215	1,216	1,000	608
2019-05-24	1,200	1,223	1,197	1,216	3,000	608
2019-05-23	1,205	1,210	1,200	1,203	800	601.50
2019-05-22	-	-	-	1,216	-	608
2019-05-21	1,212	1,220	1,205	1,216	1,300	608
2019-05-20	1,240	1,240	1,207	1,218	3,800	609
2019-05-17	1,234	1,234	1,190	1,226	1,900	613
2019-05-16	1,227	1,227	1,163	1,163	6,000	581.50
2019-05-15	1,246	1,246	1,200	1,208	5,400	604
2019-05-14	1,238	1,238	1,219	1,236	5,700	618
2019-05-13	1,229	1,230	1,212	1,229	2,400	614.50
2019-05-10	1,202	1,216	1,201	1,208	6,600	604
2019-05-09	1,230	1,231	1,203	1,203	2,800	601.50
2019-05-08	1,207	1,230	1,207	1,230	1,500	615
2019-05-07	1,214	1,236	1,214	1,236	1,900	618
2019-04-26	1,197	1,213	1,197	1,213	1,400	606.50
2019-04-25	1,212	1,228	1,211	1,211	1,500	605.50
2019-04-24	1,211	1,224	1,205	1,216	1,500	608
2019-04-23	1,202	1,240	1,202	1,210	2,400	605
2019-04-22	1,241	1,255	1,211	1,211	6,200	605.50
2019-04-19	1,212	1,240	1,205	1,230	10,300	615
2019-04-18	1,194	1,203	1,190	1,203	3,700	601.50
2019-04-17	1,198	1,203	1,191	1,199	1,500	599.50
2019-04-16	1,185	1,194	1,180	1,189	2,800	594.50
2019-04-15	1,200	1,203	1,168	1,185	5,000	592.50
2019-04-12	1,203	1,204	1,192	1,197	2,100	598.50
2019-04-11	1,195	1,201	1,195	1,196	2,100	598
2019-04-10	1,203	1,203	1,179	1,179	900	589.50
2019-04-09	1,205	1,205	1,175	1,196	1,400	598
2019-04-08	1,199	1,206	1,189	1,205	3,400	602.50
2019-04-05	1,175	1,200	1,173	1,195	4,000	597.50
2019-04-04	1,190	1,190	1,175	1,175	1,900	587.50
2019-04-03	1,191	1,191	1,190	1,190	700	595
2019-04-02	1,174	1,197	1,174	1,197	800	598.50
2019-04-01	1,202	1,208	1,172	1,173	1,200	586.50
2019-03-29	1,176	1,198	1,150	1,172	1,500	586
2019-03-28	1,188	1,192	1,181	1,188	2,800	594
2019-03-27	1,183	1,191	1,173	1,189	3,300	594.50
2019-03-26	1,170	1,200	1,170	1,189	1,600	594.50
2019-03-25	1,179	1,180	1,152	1,170	3,100	585
2019-03-22	1,225	1,225	1,192	1,192	1,900	596
2019-03-20	1,238	1,238	1,190	1,209	1,400	604.50
2019-03-19	1,170	1,224	1,170	1,181	1,400	590.50
2019-03-18	1,230	1,231	1,137	1,170	8,800	585
2019-03-15	1,207	1,220	1,199	1,210	3,700	605
2019-03-14	1,160	1,199	1,159	1,199	2,900	599.50
2019-03-13	1,152	1,164	1,152	1,155	4,900	577.50
2019-03-12	1,150	1,191	1,121	1,153	5,600	576.50
2019-03-11	1,171	1,171	1,113	1,141	2,700	570.50
2019-03-08	1,170	1,195	1,170	1,171	2,800	585.50
2019-03-07	1,172	1,187	1,160	1,166	3,200	583
2019-03-06	1,177	1,197	1,170	1,171	3,200	585.50
2019-03-05	1,204	1,215	1,181	1,181	1,900	590.50
2019-03-04	1,224	1,224	1,195	1,208	2,200	604
2019-03-01	1,172	1,194	1,172	1,194	3,400	597
2019-02-28	1,195	1,198	1,193	1,193	2,100	596.50
2019-02-27	1,188	1,213	1,163	1,195	6,500	597.50
2019-02-26	1,240	1,243	1,182	1,188	5,300	594
2019-02-25	1,231	1,231	1,211	1,218	3,400	609
2019-02-22	1,249	1,251	1,220	1,230	4,700	615
2019-02-21	1,283	1,283	1,254	1,268	1,400	634
2019-02-20	1,329	1,329	1,271	1,280	2,800	640
2019-02-19	1,299	1,325	1,279	1,305	3,500	652.50
2019-02-18	1,304	1,331	1,273	1,329	11,800	664.50
2019-02-15	1,338	1,338	1,288	1,288	12,200	644
2019-02-14	1,255	1,278	1,200	1,278	14,300	639
2019-02-13	1,134	1,215	1,134	1,207	11,600	603.50
2019-02-12	1,096	1,126	1,089	1,101	4,300	550.50
2019-02-08	1,090	1,111	1,080	1,080	2,600	540
2019-02-07	1,089	1,090	1,084	1,084	300	542
2019-02-06	1,078	1,092	1,075	1,087	2,500	543.50
2019-02-05	1,079	1,102	1,073	1,078	2,100	539
2019-02-04	1,072	1,089	1,072	1,076	2,700	538
2019-02-01	1,072	1,099	1,072	1,096	800	548
2019-01-31	1,091	1,094	1,070	1,071	3,900	535.50
2019-01-30	1,095	1,100	1,080	1,091	2,800	545.50
2019-01-29	1,100	1,111	1,094	1,104	3,500	552
2019-01-28	1,090	1,115	1,079	1,100	2,100	550
2019-01-25	1,080	1,093	1,080	1,093	1,700	546.50
2019-01-24	1,068	1,090	1,068	1,090	500	545
2019-01-23	1,094	1,094	1,062	1,062	1,700	531
2019-01-22	1,101	1,120	1,090	1,090	1,200	545
2019-01-21	1,135	1,135	1,101	1,101	2,800	550.50
2019-01-18	1,121	1,125	1,090	1,109	5,700	554.50
2019-01-17	1,117	1,117	1,058	1,068	3,200	534
2019-01-16	1,114	1,119	1,057	1,061	4,900	530.50
2019-01-15	1,110	1,139	1,110	1,116	1,400	558
2019-01-11	1,100	1,122	1,100	1,115	5,500	557.50
2019-01-10	1,097	1,097	1,085	1,088	2,500	544
2019-01-09	1,100	1,100	1,082	1,083	2,800	541.50
2019-01-08	1,099	1,110	1,034	1,086	9,000	543
2019-01-07	1,048	1,077	1,024	1,067	8,400	533.50
2019-01-04	1,002	1,051	1,002	1,048	3,000	524

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