6405 鈴茂器工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4951,4951,4811,495500747.50
2020-12-291,4641,5001,4621,5001,300750
2020-12-281,4431,4801,4381,4794,200739.50
2020-12-251,4821,4941,4701,4822,200741
2020-12-241,4691,5171,4691,494500747
2020-12-231,4651,4971,4651,483500741.50
2020-12-221,5051,5051,4951,5051,300752.50
2020-12-211,5281,5281,5101,510300755
2020-12-181,5301,5401,5021,5404,300770
2020-12-171,5221,5321,5131,5322,400766
2020-12-161,5131,5601,5051,5216,800760.50
2020-12-151,5111,5281,5101,520900760
2020-12-141,5091,5251,5001,5112,500755.50
2020-12-111,5201,5271,5081,5171,100758.50
2020-12-101,5281,5291,5151,5201,400760
2020-12-091,5011,5291,5001,5081,400754
2020-12-081,4961,5231,4961,5085,400754
2020-12-071,4721,4921,4721,492500746
2020-12-041,4951,4951,4711,4721,000736
2020-12-031,4801,4971,4801,497400748.50
2020-12-021,4711,4991,4711,497700748.50
2020-12-011,4851,4851,4711,4711,100735.50
2020-11-301,4841,5001,4841,500400750
2020-11-271,4781,5091,4781,5092,700754.50
2020-11-261,4801,4901,4801,485500742.50
2020-11-251,4901,5001,4801,4911,900745.50
2020-11-241,4931,4931,4881,4901,300745
2020-11-201,5031,5031,4951,500900750
2020-11-191,4791,5151,4791,5041,800752
2020-11-181,5091,5191,4451,5193,000759.50
2020-11-171,5081,5491,4501,5491,700774.50
2020-11-161,4901,5081,4901,5082,400754
2020-11-131,5071,5081,4901,508500754
2020-11-121,5121,5121,4721,5071,700753.50
2020-11-111,5001,5141,5001,514400757
2020-11-101,5011,5601,5001,5002,300750
2020-11-091,4841,5291,4841,5181,400759
2020-11-061,4731,5031,4731,490900745
2020-11-05---1,513-756.50
2020-11-041,5031,5131,5031,513400756.50
2020-11-021,4731,5131,4731,513400756.50
2020-10-30---1,513-756.50
2020-10-291,4371,5131,4181,5131,000756.50
2020-10-281,4601,4781,4601,476300738
2020-10-27---1,539-769.50
2020-10-26---1,539-769.50
2020-10-231,4751,5391,4751,539600769.50
2020-10-221,5401,5741,4751,4751,700737.50
2020-10-21---1,575-787.50
2020-10-201,5201,5901,5201,5752,500787.50
2020-10-191,5561,6001,5181,5203,500760
2020-10-161,5511,5751,5421,5751,000787.50
2020-10-151,5171,5301,5061,5301,000765
2020-10-141,5071,5171,5071,517600758.50
2020-10-131,5001,5231,5001,518600759
2020-10-121,5001,5001,5001,500100750
2020-10-091,4851,5001,4591,500900750
2020-10-081,5241,5251,5191,525500762.50
2020-10-071,4891,5261,4891,526500763
2020-10-061,5051,5291,4891,489600744.50
2020-10-051,4641,5051,4501,505900752.50
2020-10-021,4641,4641,4641,464100732
2020-09-301,4611,5041,4611,504700752
2020-09-291,5201,5201,4841,501400750.50
2020-09-28---1,521-760.50
2020-09-251,5121,5241,5051,521500760.50
2020-09-241,4881,5321,4881,512800756
2020-09-231,4801,4951,4711,488600744
2020-09-181,5291,5301,5001,5001,800750
2020-09-171,4981,5361,4911,5291,300764.50
2020-09-161,4791,4921,4701,492600746
2020-09-151,4551,4861,4551,4741,100737
2020-09-141,4801,4811,4531,4531,800726.50
2020-09-111,4771,4771,4331,4441,200722
2020-09-101,4461,4501,4461,447400723.50
2020-09-091,4311,4421,4311,442200721
2020-09-081,4321,4511,4321,432700716
2020-09-071,4321,4551,4321,438700719
2020-09-041,4611,4651,4321,4322,700716
2020-09-031,4521,4701,4521,464800732
2020-09-021,4511,4911,4511,4521,300726
2020-09-011,4761,4761,4511,468300734
2020-08-311,4551,4801,4511,480400740
2020-08-281,4561,5001,4551,4551,600727.50
2020-08-271,4731,4741,4581,458400729
2020-08-261,4731,4731,4731,473600736.50
2020-08-251,5001,5001,4601,473800736.50
2020-08-241,4801,5001,4801,500400750
2020-08-211,5001,5001,4761,5002,000750
2020-08-201,5301,5301,5301,530400765
2020-08-191,5491,5491,5111,530600765
2020-08-181,5511,5511,5111,5351,300767.50
2020-08-171,5171,5601,5171,551800775.50
2020-08-141,5151,5431,5151,5172,200758.50
2020-08-131,5881,5881,5151,515200757.50
2020-08-121,5481,5881,5081,5881,200794
2020-08-111,5841,6001,5511,5511,400775.50
2020-08-071,5941,6201,5931,5931,200796.50
2020-08-061,5861,6321,5861,6301,000815
2020-08-051,5851,6321,5651,5851,400792.50
2020-08-041,6371,6371,5801,5851,300792.50
2020-08-031,5001,6841,4781,6843,400842
2020-07-311,5011,5191,5011,519900759.50
2020-07-301,5361,5831,4951,5121,500756
2020-07-291,5381,5671,5381,558600779
2020-07-281,5431,5961,5431,564900782
2020-07-271,5801,6011,5511,5701,000785
2020-07-221,6201,6201,6001,620400810
2020-07-211,6311,6601,6121,6601,200830
2020-07-201,6981,6981,6601,6716,000835.50
2020-07-171,6831,6861,6561,6792,400839.50
2020-07-161,6271,6521,6271,645800822.50
2020-07-151,6311,6471,6251,6273,900813.50
2020-07-141,6321,6581,6251,6284,300814
2020-07-131,6621,6751,6621,6621,300831
2020-07-101,7001,7091,6601,7012,000850.50
2020-07-091,6531,6601,6531,660300830
2020-07-081,6401,6781,6401,6531,000826.50
2020-07-071,6351,6401,6351,640200820
2020-07-061,6171,6681,6171,6481,800824
2020-07-031,6161,6161,6161,616200808
2020-07-021,6611,6611,6211,650500825
2020-07-011,6711,6711,6611,661200830.50
2020-06-301,7111,7111,7111,711200855.50
2020-06-291,7231,7231,6711,671900835.50
2020-06-261,6951,6951,6951,695200847.50
2020-06-251,6901,7311,6901,695300847.50
2020-06-241,7001,7001,6701,686500843
2020-06-231,7251,7271,6401,7101,900855
2020-06-221,7721,7721,7121,7451,100872.50
2020-06-191,7991,7991,7481,7736,700886.50
2020-06-181,6771,7371,6741,7374,300868.50
2020-06-171,6521,6841,6511,6843,500842
2020-06-161,6251,6521,6061,6522,400826
2020-06-151,6291,6401,6171,625700812.50
2020-06-121,5671,6521,5671,6293,000814.50
2020-06-111,6511,6511,6211,6491,200824.50
2020-06-101,6641,6641,6201,620900810
2020-06-091,6431,6901,6361,6643,000832
2020-06-081,6111,6141,5961,6081,100804
2020-06-051,6201,6201,6201,620100810
2020-06-041,6291,6521,6121,635600817.50
2020-06-031,6241,6631,6091,6622,400831
2020-06-021,6941,7341,6461,6461,400823
2020-06-011,7431,7431,6631,6942,100847
2020-05-291,6231,6231,6231,623100811.50
2020-05-281,6691,6691,6391,639900819.50
2020-05-271,6841,6841,6341,6692,100834.50
2020-05-261,6181,6651,6181,665800832.50
2020-05-251,6821,6961,6421,658900829
2020-05-221,7041,7041,7021,702200851
2020-05-211,6771,7141,6731,7041,800852
2020-05-201,6961,6971,6311,6873,100843.50
2020-05-191,5251,6291,5251,6291,200814.50
2020-05-181,5031,7101,5031,5475,300773.50
2020-05-151,4981,5001,4631,5004,900750
2020-05-141,4541,4621,4371,4611,400730.50
2020-05-131,4481,4491,4311,4351,400717.50
2020-05-121,3951,4451,3811,4331,400716.50
2020-05-111,4111,4381,3951,395500697.50
2020-05-081,4041,4261,4041,411600705.50
2020-05-071,3691,3851,3691,385500692.50
2020-05-011,3791,3991,3721,3991,000699.50
2020-04-301,3901,4221,3681,4092,200704.50
2020-04-281,4271,4271,3911,4152,900707.50
2020-04-271,4461,4881,4451,4572,300728.50
2020-04-241,4491,5001,3921,4766,300738
2020-04-231,3941,4591,3631,4092,600704.50
2020-04-221,4041,4561,3241,4544,900727
2020-04-211,4271,5161,4061,5044,900752
2020-04-201,4491,5801,4491,5675,600783.50
2020-04-171,3671,4171,3671,3802,200690
2020-04-161,2761,3551,2761,3391,000669.50
2020-04-151,1991,3281,1991,2762,000638
2020-04-141,2301,2301,2101,2291,400614.50
2020-04-131,2221,2511,2041,2371,800618.50
2020-04-101,1991,2321,1801,2222,600611
2020-04-091,1661,2251,1661,1911,000595.50
2020-04-081,1621,1871,1571,1571,500578.50
2020-04-071,1871,1871,1151,1621,900581
2020-04-061,1101,1581,0971,0973,200548.50
2020-04-031,1111,1251,0891,1181,900559
2020-04-021,1001,1241,1001,111800555.50
2020-04-011,1521,1821,1111,1112,200555.50
2020-03-311,2541,2841,1551,1851,200592.50
2020-03-301,1511,1771,1201,1342,500567
2020-03-271,1951,2281,1951,2282,800614
2020-03-261,2131,2361,2131,2251,800612.50
2020-03-251,2031,2931,2031,229800614.50
2020-03-241,1691,2561,1601,1842,700592
2020-03-231,0921,2141,0921,1802,600590
2020-03-191,3031,3031,2401,2401,100620
2020-03-181,2091,2411,2091,2411,100620.50
2020-03-171,0501,1991,0351,1523,100576
2020-03-161,2371,2571,2001,2007,000600
2020-03-131,2901,3001,1731,2974,500648.50
2020-03-121,5101,5101,4451,4481,400724
2020-03-111,6421,6421,5201,5201,100760
2020-03-101,3151,4921,3151,4925,700746
2020-03-091,6001,6371,5001,5053,800752.50
2020-03-061,6741,6741,6261,6471,900823.50
2020-03-051,7401,7401,7001,714500857
2020-03-041,6751,7601,6751,7002,300850
2020-03-031,8211,8211,7001,7215,100860.50
2020-03-021,6201,7461,6201,7012,500850.50
2020-02-281,6391,7431,5801,6607,400830
2020-02-271,8111,8111,7491,7822,500891
2020-02-261,7511,8371,7111,8374,400918.50
2020-02-251,7961,7961,7581,7906,800895
2020-02-211,8431,8571,8401,8404,100920
2020-02-201,8451,8831,8451,8623,000931
2020-02-191,8441,8991,8441,8625,300931
2020-02-181,9201,9201,8121,8755,300937.50
2020-02-171,8641,9271,8381,92720,100963.50
2020-02-141,8301,9421,7861,94017,700970
2020-02-131,7701,8601,7601,85911,700929.50
2020-02-121,7941,7941,7561,7703,400885
2020-02-101,7601,7941,7601,7941,600897
2020-02-071,7921,7991,7301,77310,900886.50
2020-02-061,7981,8011,7631,800900900
2020-02-051,7921,8161,7651,7927,700896
2020-02-041,7701,7981,7621,7741,300887
2020-02-031,8041,8201,7841,7999,900899.50
2020-01-311,8151,8201,8011,8107,000905
2020-01-301,7901,8301,7651,81612,800908
2020-01-291,7761,7891,7571,7813,300890.50
2020-01-281,7531,7601,7351,7585,300879
2020-01-271,7601,7781,7531,7534,600876.50
2020-01-241,7531,7791,7511,7783,100889
2020-01-231,7741,7901,7551,7675,000883.50
2020-01-221,7791,7891,7491,7894,800894.50
2020-01-211,7901,7901,7681,7791,700889.50
2020-01-201,7861,7861,7501,7506,400875
2020-01-171,8181,8181,7811,7864,300893
2020-01-161,7671,8201,7501,8116,300905.50
2020-01-151,7721,7761,7371,76712,600883.50
2020-01-141,7501,7721,7401,7697,400884.50
2020-01-101,7261,7461,7101,7436,500871.50
2020-01-091,6971,7341,6571,7227,400861
2020-01-081,6851,7171,6501,6975,100848.50
2020-01-071,6421,7151,6421,6767,500838
2020-01-061,6471,7031,6471,6762,900838

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