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
2020-12-30	1,495	1,495	1,481	1,495	500	747.50
2020-12-29	1,464	1,500	1,462	1,500	1,300	750
2020-12-28	1,443	1,480	1,438	1,479	4,200	739.50
2020-12-25	1,482	1,494	1,470	1,482	2,200	741
2020-12-24	1,469	1,517	1,469	1,494	500	747
2020-12-23	1,465	1,497	1,465	1,483	500	741.50
2020-12-22	1,505	1,505	1,495	1,505	1,300	752.50
2020-12-21	1,528	1,528	1,510	1,510	300	755
2020-12-18	1,530	1,540	1,502	1,540	4,300	770
2020-12-17	1,522	1,532	1,513	1,532	2,400	766
2020-12-16	1,513	1,560	1,505	1,521	6,800	760.50
2020-12-15	1,511	1,528	1,510	1,520	900	760
2020-12-14	1,509	1,525	1,500	1,511	2,500	755.50
2020-12-11	1,520	1,527	1,508	1,517	1,100	758.50
2020-12-10	1,528	1,529	1,515	1,520	1,400	760
2020-12-09	1,501	1,529	1,500	1,508	1,400	754
2020-12-08	1,496	1,523	1,496	1,508	5,400	754
2020-12-07	1,472	1,492	1,472	1,492	500	746
2020-12-04	1,495	1,495	1,471	1,472	1,000	736
2020-12-03	1,480	1,497	1,480	1,497	400	748.50
2020-12-02	1,471	1,499	1,471	1,497	700	748.50
2020-12-01	1,485	1,485	1,471	1,471	1,100	735.50
2020-11-30	1,484	1,500	1,484	1,500	400	750
2020-11-27	1,478	1,509	1,478	1,509	2,700	754.50
2020-11-26	1,480	1,490	1,480	1,485	500	742.50
2020-11-25	1,490	1,500	1,480	1,491	1,900	745.50
2020-11-24	1,493	1,493	1,488	1,490	1,300	745
2020-11-20	1,503	1,503	1,495	1,500	900	750
2020-11-19	1,479	1,515	1,479	1,504	1,800	752
2020-11-18	1,509	1,519	1,445	1,519	3,000	759.50
2020-11-17	1,508	1,549	1,450	1,549	1,700	774.50
2020-11-16	1,490	1,508	1,490	1,508	2,400	754
2020-11-13	1,507	1,508	1,490	1,508	500	754
2020-11-12	1,512	1,512	1,472	1,507	1,700	753.50
2020-11-11	1,500	1,514	1,500	1,514	400	757
2020-11-10	1,501	1,560	1,500	1,500	2,300	750
2020-11-09	1,484	1,529	1,484	1,518	1,400	759
2020-11-06	1,473	1,503	1,473	1,490	900	745
2020-11-05	-	-	-	1,513	-	756.50
2020-11-04	1,503	1,513	1,503	1,513	400	756.50
2020-11-02	1,473	1,513	1,473	1,513	400	756.50
2020-10-30	-	-	-	1,513	-	756.50
2020-10-29	1,437	1,513	1,418	1,513	1,000	756.50
2020-10-28	1,460	1,478	1,460	1,476	300	738
2020-10-27	-	-	-	1,539	-	769.50
2020-10-26	-	-	-	1,539	-	769.50
2020-10-23	1,475	1,539	1,475	1,539	600	769.50
2020-10-22	1,540	1,574	1,475	1,475	1,700	737.50
2020-10-21	-	-	-	1,575	-	787.50
2020-10-20	1,520	1,590	1,520	1,575	2,500	787.50
2020-10-19	1,556	1,600	1,518	1,520	3,500	760
2020-10-16	1,551	1,575	1,542	1,575	1,000	787.50
2020-10-15	1,517	1,530	1,506	1,530	1,000	765
2020-10-14	1,507	1,517	1,507	1,517	600	758.50
2020-10-13	1,500	1,523	1,500	1,518	600	759
2020-10-12	1,500	1,500	1,500	1,500	100	750
2020-10-09	1,485	1,500	1,459	1,500	900	750
2020-10-08	1,524	1,525	1,519	1,525	500	762.50
2020-10-07	1,489	1,526	1,489	1,526	500	763
2020-10-06	1,505	1,529	1,489	1,489	600	744.50
2020-10-05	1,464	1,505	1,450	1,505	900	752.50
2020-10-02	1,464	1,464	1,464	1,464	100	732
2020-09-30	1,461	1,504	1,461	1,504	700	752
2020-09-29	1,520	1,520	1,484	1,501	400	750.50
2020-09-28	-	-	-	1,521	-	760.50
2020-09-25	1,512	1,524	1,505	1,521	500	760.50
2020-09-24	1,488	1,532	1,488	1,512	800	756
2020-09-23	1,480	1,495	1,471	1,488	600	744
2020-09-18	1,529	1,530	1,500	1,500	1,800	750
2020-09-17	1,498	1,536	1,491	1,529	1,300	764.50
2020-09-16	1,479	1,492	1,470	1,492	600	746
2020-09-15	1,455	1,486	1,455	1,474	1,100	737
2020-09-14	1,480	1,481	1,453	1,453	1,800	726.50
2020-09-11	1,477	1,477	1,433	1,444	1,200	722
2020-09-10	1,446	1,450	1,446	1,447	400	723.50
2020-09-09	1,431	1,442	1,431	1,442	200	721
2020-09-08	1,432	1,451	1,432	1,432	700	716
2020-09-07	1,432	1,455	1,432	1,438	700	719
2020-09-04	1,461	1,465	1,432	1,432	2,700	716
2020-09-03	1,452	1,470	1,452	1,464	800	732
2020-09-02	1,451	1,491	1,451	1,452	1,300	726
2020-09-01	1,476	1,476	1,451	1,468	300	734
2020-08-31	1,455	1,480	1,451	1,480	400	740
2020-08-28	1,456	1,500	1,455	1,455	1,600	727.50
2020-08-27	1,473	1,474	1,458	1,458	400	729
2020-08-26	1,473	1,473	1,473	1,473	600	736.50
2020-08-25	1,500	1,500	1,460	1,473	800	736.50
2020-08-24	1,480	1,500	1,480	1,500	400	750
2020-08-21	1,500	1,500	1,476	1,500	2,000	750
2020-08-20	1,530	1,530	1,530	1,530	400	765
2020-08-19	1,549	1,549	1,511	1,530	600	765
2020-08-18	1,551	1,551	1,511	1,535	1,300	767.50
2020-08-17	1,517	1,560	1,517	1,551	800	775.50
2020-08-14	1,515	1,543	1,515	1,517	2,200	758.50
2020-08-13	1,588	1,588	1,515	1,515	200	757.50
2020-08-12	1,548	1,588	1,508	1,588	1,200	794
2020-08-11	1,584	1,600	1,551	1,551	1,400	775.50
2020-08-07	1,594	1,620	1,593	1,593	1,200	796.50
2020-08-06	1,586	1,632	1,586	1,630	1,000	815
2020-08-05	1,585	1,632	1,565	1,585	1,400	792.50
2020-08-04	1,637	1,637	1,580	1,585	1,300	792.50
2020-08-03	1,500	1,684	1,478	1,684	3,400	842
2020-07-31	1,501	1,519	1,501	1,519	900	759.50
2020-07-30	1,536	1,583	1,495	1,512	1,500	756
2020-07-29	1,538	1,567	1,538	1,558	600	779
2020-07-28	1,543	1,596	1,543	1,564	900	782
2020-07-27	1,580	1,601	1,551	1,570	1,000	785
2020-07-22	1,620	1,620	1,600	1,620	400	810
2020-07-21	1,631	1,660	1,612	1,660	1,200	830
2020-07-20	1,698	1,698	1,660	1,671	6,000	835.50
2020-07-17	1,683	1,686	1,656	1,679	2,400	839.50
2020-07-16	1,627	1,652	1,627	1,645	800	822.50
2020-07-15	1,631	1,647	1,625	1,627	3,900	813.50
2020-07-14	1,632	1,658	1,625	1,628	4,300	814
2020-07-13	1,662	1,675	1,662	1,662	1,300	831
2020-07-10	1,700	1,709	1,660	1,701	2,000	850.50
2020-07-09	1,653	1,660	1,653	1,660	300	830
2020-07-08	1,640	1,678	1,640	1,653	1,000	826.50
2020-07-07	1,635	1,640	1,635	1,640	200	820
2020-07-06	1,617	1,668	1,617	1,648	1,800	824
2020-07-03	1,616	1,616	1,616	1,616	200	808
2020-07-02	1,661	1,661	1,621	1,650	500	825
2020-07-01	1,671	1,671	1,661	1,661	200	830.50
2020-06-30	1,711	1,711	1,711	1,711	200	855.50
2020-06-29	1,723	1,723	1,671	1,671	900	835.50
2020-06-26	1,695	1,695	1,695	1,695	200	847.50
2020-06-25	1,690	1,731	1,690	1,695	300	847.50
2020-06-24	1,700	1,700	1,670	1,686	500	843
2020-06-23	1,725	1,727	1,640	1,710	1,900	855
2020-06-22	1,772	1,772	1,712	1,745	1,100	872.50
2020-06-19	1,799	1,799	1,748	1,773	6,700	886.50
2020-06-18	1,677	1,737	1,674	1,737	4,300	868.50
2020-06-17	1,652	1,684	1,651	1,684	3,500	842
2020-06-16	1,625	1,652	1,606	1,652	2,400	826
2020-06-15	1,629	1,640	1,617	1,625	700	812.50
2020-06-12	1,567	1,652	1,567	1,629	3,000	814.50
2020-06-11	1,651	1,651	1,621	1,649	1,200	824.50
2020-06-10	1,664	1,664	1,620	1,620	900	810
2020-06-09	1,643	1,690	1,636	1,664	3,000	832
2020-06-08	1,611	1,614	1,596	1,608	1,100	804
2020-06-05	1,620	1,620	1,620	1,620	100	810
2020-06-04	1,629	1,652	1,612	1,635	600	817.50
2020-06-03	1,624	1,663	1,609	1,662	2,400	831
2020-06-02	1,694	1,734	1,646	1,646	1,400	823
2020-06-01	1,743	1,743	1,663	1,694	2,100	847
2020-05-29	1,623	1,623	1,623	1,623	100	811.50
2020-05-28	1,669	1,669	1,639	1,639	900	819.50
2020-05-27	1,684	1,684	1,634	1,669	2,100	834.50
2020-05-26	1,618	1,665	1,618	1,665	800	832.50
2020-05-25	1,682	1,696	1,642	1,658	900	829
2020-05-22	1,704	1,704	1,702	1,702	200	851
2020-05-21	1,677	1,714	1,673	1,704	1,800	852
2020-05-20	1,696	1,697	1,631	1,687	3,100	843.50
2020-05-19	1,525	1,629	1,525	1,629	1,200	814.50
2020-05-18	1,503	1,710	1,503	1,547	5,300	773.50
2020-05-15	1,498	1,500	1,463	1,500	4,900	750
2020-05-14	1,454	1,462	1,437	1,461	1,400	730.50
2020-05-13	1,448	1,449	1,431	1,435	1,400	717.50
2020-05-12	1,395	1,445	1,381	1,433	1,400	716.50
2020-05-11	1,411	1,438	1,395	1,395	500	697.50
2020-05-08	1,404	1,426	1,404	1,411	600	705.50
2020-05-07	1,369	1,385	1,369	1,385	500	692.50
2020-05-01	1,379	1,399	1,372	1,399	1,000	699.50
2020-04-30	1,390	1,422	1,368	1,409	2,200	704.50
2020-04-28	1,427	1,427	1,391	1,415	2,900	707.50
2020-04-27	1,446	1,488	1,445	1,457	2,300	728.50
2020-04-24	1,449	1,500	1,392	1,476	6,300	738
2020-04-23	1,394	1,459	1,363	1,409	2,600	704.50
2020-04-22	1,404	1,456	1,324	1,454	4,900	727
2020-04-21	1,427	1,516	1,406	1,504	4,900	752
2020-04-20	1,449	1,580	1,449	1,567	5,600	783.50
2020-04-17	1,367	1,417	1,367	1,380	2,200	690
2020-04-16	1,276	1,355	1,276	1,339	1,000	669.50
2020-04-15	1,199	1,328	1,199	1,276	2,000	638
2020-04-14	1,230	1,230	1,210	1,229	1,400	614.50
2020-04-13	1,222	1,251	1,204	1,237	1,800	618.50
2020-04-10	1,199	1,232	1,180	1,222	2,600	611
2020-04-09	1,166	1,225	1,166	1,191	1,000	595.50
2020-04-08	1,162	1,187	1,157	1,157	1,500	578.50
2020-04-07	1,187	1,187	1,115	1,162	1,900	581
2020-04-06	1,110	1,158	1,097	1,097	3,200	548.50
2020-04-03	1,111	1,125	1,089	1,118	1,900	559
2020-04-02	1,100	1,124	1,100	1,111	800	555.50
2020-04-01	1,152	1,182	1,111	1,111	2,200	555.50
2020-03-31	1,254	1,284	1,155	1,185	1,200	592.50
2020-03-30	1,151	1,177	1,120	1,134	2,500	567
2020-03-27	1,195	1,228	1,195	1,228	2,800	614
2020-03-26	1,213	1,236	1,213	1,225	1,800	612.50
2020-03-25	1,203	1,293	1,203	1,229	800	614.50
2020-03-24	1,169	1,256	1,160	1,184	2,700	592
2020-03-23	1,092	1,214	1,092	1,180	2,600	590
2020-03-19	1,303	1,303	1,240	1,240	1,100	620
2020-03-18	1,209	1,241	1,209	1,241	1,100	620.50
2020-03-17	1,050	1,199	1,035	1,152	3,100	576
2020-03-16	1,237	1,257	1,200	1,200	7,000	600
2020-03-13	1,290	1,300	1,173	1,297	4,500	648.50
2020-03-12	1,510	1,510	1,445	1,448	1,400	724
2020-03-11	1,642	1,642	1,520	1,520	1,100	760
2020-03-10	1,315	1,492	1,315	1,492	5,700	746
2020-03-09	1,600	1,637	1,500	1,505	3,800	752.50
2020-03-06	1,674	1,674	1,626	1,647	1,900	823.50
2020-03-05	1,740	1,740	1,700	1,714	500	857
2020-03-04	1,675	1,760	1,675	1,700	2,300	850
2020-03-03	1,821	1,821	1,700	1,721	5,100	860.50
2020-03-02	1,620	1,746	1,620	1,701	2,500	850.50
2020-02-28	1,639	1,743	1,580	1,660	7,400	830
2020-02-27	1,811	1,811	1,749	1,782	2,500	891
2020-02-26	1,751	1,837	1,711	1,837	4,400	918.50
2020-02-25	1,796	1,796	1,758	1,790	6,800	895
2020-02-21	1,843	1,857	1,840	1,840	4,100	920
2020-02-20	1,845	1,883	1,845	1,862	3,000	931
2020-02-19	1,844	1,899	1,844	1,862	5,300	931
2020-02-18	1,920	1,920	1,812	1,875	5,300	937.50
2020-02-17	1,864	1,927	1,838	1,927	20,100	963.50
2020-02-14	1,830	1,942	1,786	1,940	17,700	970
2020-02-13	1,770	1,860	1,760	1,859	11,700	929.50
2020-02-12	1,794	1,794	1,756	1,770	3,400	885
2020-02-10	1,760	1,794	1,760	1,794	1,600	897
2020-02-07	1,792	1,799	1,730	1,773	10,900	886.50
2020-02-06	1,798	1,801	1,763	1,800	900	900
2020-02-05	1,792	1,816	1,765	1,792	7,700	896
2020-02-04	1,770	1,798	1,762	1,774	1,300	887
2020-02-03	1,804	1,820	1,784	1,799	9,900	899.50
2020-01-31	1,815	1,820	1,801	1,810	7,000	905
2020-01-30	1,790	1,830	1,765	1,816	12,800	908
2020-01-29	1,776	1,789	1,757	1,781	3,300	890.50
2020-01-28	1,753	1,760	1,735	1,758	5,300	879
2020-01-27	1,760	1,778	1,753	1,753	4,600	876.50
2020-01-24	1,753	1,779	1,751	1,778	3,100	889
2020-01-23	1,774	1,790	1,755	1,767	5,000	883.50
2020-01-22	1,779	1,789	1,749	1,789	4,800	894.50
2020-01-21	1,790	1,790	1,768	1,779	1,700	889.50
2020-01-20	1,786	1,786	1,750	1,750	6,400	875
2020-01-17	1,818	1,818	1,781	1,786	4,300	893
2020-01-16	1,767	1,820	1,750	1,811	6,300	905.50
2020-01-15	1,772	1,776	1,737	1,767	12,600	883.50
2020-01-14	1,750	1,772	1,740	1,769	7,400	884.50
2020-01-10	1,726	1,746	1,710	1,743	6,500	871.50
2020-01-09	1,697	1,734	1,657	1,722	7,400	861
2020-01-08	1,685	1,717	1,650	1,697	5,100	848.50
2020-01-07	1,642	1,715	1,642	1,676	7,500	838
2020-01-06	1,647	1,703	1,647	1,676	2,900	838

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28