1. HOME >
  2. 株価時系列 >
  3. 6405 >
  4. 2019年

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
2019-12-301,6421,6751,6301,6632,900831.50
2019-12-271,6081,6401,6081,6142,100807
2019-12-261,6161,6391,6081,6082,100804
2019-12-251,6251,6491,6211,6213,900810.50
2019-12-241,6301,6441,6271,6282,300814
2019-12-231,6481,6541,6371,6441,800822
2019-12-201,6491,6631,6291,6486,500824
2019-12-191,6411,6521,6201,6402,900820
2019-12-181,6541,7081,6521,6525,300826
2019-12-171,7011,7011,6701,6835,400841.50
2019-12-161,7371,7371,6731,7013,900850.50
2019-12-131,6951,7231,6781,7184,200859
2019-12-121,7141,7551,6531,7007,100850
2019-12-111,7301,7561,7301,7302,700865
2019-12-101,7551,7891,6921,75612,400878
2019-12-091,6831,7151,6751,7155,500857.50
2019-12-061,6301,6981,6011,6744,600837
2019-12-051,6771,6981,6621,6981,700849
2019-12-041,6491,6711,6401,671700835.50
2019-12-031,6301,6551,6221,6492,400824.50
2019-12-021,6501,6751,6451,6702,600835
2019-11-291,5651,6501,5651,6502,500825
2019-11-281,5941,6181,5941,6051,000802.50
2019-11-271,6011,6311,5801,6311,000815.50
2019-11-261,6761,6871,6391,6413,700820.50
2019-11-251,7001,7251,6411,6506,000825
2019-11-221,6961,7201,6961,7011,900850.50
2019-11-211,7171,7171,6911,7122,600856
2019-11-201,7201,7301,7091,7263,900863
2019-11-191,7441,7491,6941,7184,800859
2019-11-181,7201,7471,7201,7397,100869.50
2019-11-151,7281,7291,6791,72015,300860
2019-11-141,6651,7191,6651,69719,900848.50
2019-11-131,5951,6391,5951,6303,500815
2019-11-121,6281,6311,5951,5952,900797.50
2019-11-111,6251,6401,6251,63212,000816
2019-11-081,5211,5841,4951,5845,900792
2019-11-071,5021,5291,5001,5212,600760.50
2019-11-061,4831,5281,4721,5256,100762.50
2019-11-051,5051,5151,4701,5006,200750
2019-11-011,4201,4461,4201,4433,200721.50
2019-10-311,4021,4191,4021,4181,800709
2019-10-301,3931,4081,3931,4051,700702.50
2019-10-291,4181,4181,3811,4003,400700
2019-10-281,4001,4171,4001,412500706
2019-10-251,4091,4091,4011,401600700.50
2019-10-241,4121,4121,3651,3963,700698
2019-10-231,4191,4191,4041,4121,000706
2019-10-211,3801,4161,3781,4162,700708
2019-10-181,4101,4271,4071,4073,500703.50
2019-10-171,4001,4231,3981,4195,800709.50
2019-10-161,3711,3891,3711,3892,600694.50
2019-10-151,3621,3791,3621,363900681.50
2019-10-111,3581,3591,3451,359900679.50
2019-10-101,3411,3581,3411,358900679
2019-10-091,3441,3541,2801,3415,800670.50
2019-10-081,3731,3741,3731,374200687
2019-10-071,3431,3691,3431,3691,700684.50
2019-10-041,3701,3731,3571,3731,000686.50
2019-10-031,3511,3891,3511,3731,500686.50
2019-10-021,3481,3691,3481,368600684
2019-10-011,3531,3671,3501,350500675
2019-09-301,3591,3711,3451,3501,300675
2019-09-271,3641,3701,3601,3702,100685
2019-09-261,3541,3671,3421,3421,500671
2019-09-251,3651,3651,3531,365900682.50
2019-09-241,3501,3781,3501,3651,000682.50
2019-09-201,3491,3571,3371,3501,700675
2019-09-191,3501,3601,2901,3364,900668
2019-09-181,3501,3601,3461,3463,000673
2019-09-171,3811,3811,3491,3503,300675
2019-09-131,3681,3701,3601,360700680
2019-09-121,3501,3721,3201,3603,000680
2019-09-111,3621,3791,3421,3422,200671
2019-09-101,3811,3811,3621,362600681
2019-09-091,3701,3711,3421,3512,300675.50
2019-09-061,3501,3851,3501,385600692.50
2019-09-051,3501,4091,3301,34021,700670
2019-09-041,3501,3501,3301,3301,000665
2019-09-031,3701,3771,3691,3701,700685
2019-09-021,3831,3891,3701,3891,000694.50
2019-08-301,3511,3701,3491,370800685
2019-08-291,3511,3791,3321,3521,400676
2019-08-281,4481,4811,3631,3633,500681.50
2019-08-271,4421,4661,4201,4341,000717
2019-08-261,4431,4671,4261,4412,600720.50
2019-08-231,4881,4881,4431,4433,300721.50
2019-08-221,4831,4871,4501,4602,500730
2019-08-211,4901,4901,4801,4831,300741.50
2019-08-201,4211,4811,4211,4764,100738
2019-08-191,3861,4111,3831,4115,400705.50
2019-08-161,3511,3881,3501,3864,300693
2019-08-151,3171,3291,2661,3296,700664.50
2019-08-141,3411,3641,3171,3173,200658.50
2019-08-131,3891,3891,3101,3284,100664
2019-08-091,3671,3701,3561,3632,000681.50
2019-08-081,3651,3651,3451,3631,000681.50
2019-08-071,3331,3671,3331,3671,500683.50
2019-08-061,3501,3671,3191,3193,500659.50
2019-08-051,3641,3831,3571,363900681.50
2019-08-021,4081,4081,3861,4001,200700
2019-08-011,4211,4211,4081,4081,300704
2019-07-311,4191,4201,4001,4071,200703.50
2019-07-301,4061,4191,4061,413700706.50
2019-07-291,4101,4151,4061,406900703
2019-07-261,4101,4141,4101,4101,000705
2019-07-251,4191,4191,3841,4112,000705.50
2019-07-241,3781,3781,3771,378800689
2019-07-231,3631,3891,3511,3511,600675.50
2019-07-221,4001,4001,3501,3501,900675
2019-07-191,3771,4001,3771,4003,000700
2019-07-181,3841,3881,3701,3885,800694
2019-07-171,3491,3541,3401,3543,100677
2019-07-161,3551,3551,3321,3323,300666
2019-07-121,3541,3551,3451,3551,800677.50
2019-07-111,3501,3551,3471,3541,200677
2019-07-101,3301,3451,3251,3455,000672.50
2019-07-091,2921,3101,2901,3033,500651.50
2019-07-081,2901,2951,2741,2931,500646.50
2019-07-051,2661,2891,2661,281800640.50
2019-07-041,2761,2761,2471,2572,900628.50
2019-07-031,2941,2941,2421,2442,100622
2019-07-021,2801,2841,2701,2821,300641
2019-07-011,2741,2881,2741,2801,800640
2019-06-281,2411,2711,2411,2711,600635.50
2019-06-271,2581,2601,2501,259800629.50
2019-06-261,2431,2591,2381,2405,500620
2019-06-251,2371,2381,2351,2351,300617.50
2019-06-241,2591,2591,2131,2261,800613
2019-06-211,2551,2601,2481,2591,100629.50
2019-06-201,2591,2591,2421,2551,500627.50
2019-06-191,2201,2301,2201,230900615
2019-06-181,2411,2431,2241,2242,500612
2019-06-171,2401,2421,2401,2401,200620
2019-06-141,2281,2351,2281,2352,000617.50
2019-06-131,2261,2271,2151,2231,600611.50
2019-06-121,2191,2251,2181,2252,300612.50
2019-06-111,2271,2271,2171,223600611.50
2019-06-101,2311,2311,2131,224800612
2019-06-071,2001,2191,2001,219300609.50
2019-06-061,1851,2101,1851,1992,000599.50
2019-06-051,1731,1851,1691,185500592.50
2019-06-041,1721,1781,1611,1721,100586
2019-06-031,1871,1871,1331,1782,100589
2019-05-311,2101,2101,1931,193800596.50
2019-05-301,2041,2141,2041,210500605
2019-05-291,2051,2141,2041,209500604.50
2019-05-281,2161,2201,1841,2041,900602
2019-05-271,2201,2201,2151,2161,000608
2019-05-241,2001,2231,1971,2163,000608
2019-05-231,2051,2101,2001,203800601.50
2019-05-22---1,216-608
2019-05-211,2121,2201,2051,2161,300608
2019-05-201,2401,2401,2071,2183,800609
2019-05-171,2341,2341,1901,2261,900613
2019-05-161,2271,2271,1631,1636,000581.50
2019-05-151,2461,2461,2001,2085,400604
2019-05-141,2381,2381,2191,2365,700618
2019-05-131,2291,2301,2121,2292,400614.50
2019-05-101,2021,2161,2011,2086,600604
2019-05-091,2301,2311,2031,2032,800601.50
2019-05-081,2071,2301,2071,2301,500615
2019-05-071,2141,2361,2141,2361,900618
2019-04-261,1971,2131,1971,2131,400606.50
2019-04-251,2121,2281,2111,2111,500605.50
2019-04-241,2111,2241,2051,2161,500608
2019-04-231,2021,2401,2021,2102,400605
2019-04-221,2411,2551,2111,2116,200605.50
2019-04-191,2121,2401,2051,23010,300615
2019-04-181,1941,2031,1901,2033,700601.50
2019-04-171,1981,2031,1911,1991,500599.50
2019-04-161,1851,1941,1801,1892,800594.50
2019-04-151,2001,2031,1681,1855,000592.50
2019-04-121,2031,2041,1921,1972,100598.50
2019-04-111,1951,2011,1951,1962,100598
2019-04-101,2031,2031,1791,179900589.50
2019-04-091,2051,2051,1751,1961,400598
2019-04-081,1991,2061,1891,2053,400602.50
2019-04-051,1751,2001,1731,1954,000597.50
2019-04-041,1901,1901,1751,1751,900587.50
2019-04-031,1911,1911,1901,190700595
2019-04-021,1741,1971,1741,197800598.50
2019-04-011,2021,2081,1721,1731,200586.50
2019-03-291,1761,1981,1501,1721,500586
2019-03-281,1881,1921,1811,1882,800594
2019-03-271,1831,1911,1731,1893,300594.50
2019-03-261,1701,2001,1701,1891,600594.50
2019-03-251,1791,1801,1521,1703,100585
2019-03-221,2251,2251,1921,1921,900596
2019-03-201,2381,2381,1901,2091,400604.50
2019-03-191,1701,2241,1701,1811,400590.50
2019-03-181,2301,2311,1371,1708,800585
2019-03-151,2071,2201,1991,2103,700605
2019-03-141,1601,1991,1591,1992,900599.50
2019-03-131,1521,1641,1521,1554,900577.50
2019-03-121,1501,1911,1211,1535,600576.50
2019-03-111,1711,1711,1131,1412,700570.50
2019-03-081,1701,1951,1701,1712,800585.50
2019-03-071,1721,1871,1601,1663,200583
2019-03-061,1771,1971,1701,1713,200585.50
2019-03-051,2041,2151,1811,1811,900590.50
2019-03-041,2241,2241,1951,2082,200604
2019-03-011,1721,1941,1721,1943,400597
2019-02-281,1951,1981,1931,1932,100596.50
2019-02-271,1881,2131,1631,1956,500597.50
2019-02-261,2401,2431,1821,1885,300594
2019-02-251,2311,2311,2111,2183,400609
2019-02-221,2491,2511,2201,2304,700615
2019-02-211,2831,2831,2541,2681,400634
2019-02-201,3291,3291,2711,2802,800640
2019-02-191,2991,3251,2791,3053,500652.50
2019-02-181,3041,3311,2731,32911,800664.50
2019-02-151,3381,3381,2881,28812,200644
2019-02-141,2551,2781,2001,27814,300639
2019-02-131,1341,2151,1341,20711,600603.50
2019-02-121,0961,1261,0891,1014,300550.50
2019-02-081,0901,1111,0801,0802,600540
2019-02-071,0891,0901,0841,084300542
2019-02-061,0781,0921,0751,0872,500543.50
2019-02-051,0791,1021,0731,0782,100539
2019-02-041,0721,0891,0721,0762,700538
2019-02-011,0721,0991,0721,096800548
2019-01-311,0911,0941,0701,0713,900535.50
2019-01-301,0951,1001,0801,0912,800545.50
2019-01-291,1001,1111,0941,1043,500552
2019-01-281,0901,1151,0791,1002,100550
2019-01-251,0801,0931,0801,0931,700546.50
2019-01-241,0681,0901,0681,090500545
2019-01-231,0941,0941,0621,0621,700531
2019-01-221,1011,1201,0901,0901,200545
2019-01-211,1351,1351,1011,1012,800550.50
2019-01-181,1211,1251,0901,1095,700554.50
2019-01-171,1171,1171,0581,0683,200534
2019-01-161,1141,1191,0571,0614,900530.50
2019-01-151,1101,1391,1101,1161,400558
2019-01-111,1001,1221,1001,1155,500557.50
2019-01-101,0971,0971,0851,0882,500544
2019-01-091,1001,1001,0821,0832,800541.50
2019-01-081,0991,1101,0341,0869,000543
2019-01-071,0481,0771,0241,0678,400533.50
2019-01-041,0021,0511,0021,0483,000524

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