6405 鈴茂器工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,728	1,734	1,712	1,728	2,000	864
2021-12-29	1,750	1,750	1,729	1,729	5,100	864.50
2021-12-28	1,752	1,752	1,724	1,739	3,800	869.50
2021-12-27	1,777	1,780	1,752	1,753	2,300	876.50
2021-12-24	-	-	-	1,768	-	884
2021-12-23	1,780	1,780	1,752	1,768	2,100	884
2021-12-22	1,733	1,783	1,733	1,777	4,100	888.50
2021-12-21	1,742	1,756	1,720	1,756	2,000	878
2021-12-20	1,755	1,766	1,715	1,742	3,300	871
2021-12-17	1,765	1,780	1,763	1,780	1,000	890
2021-12-16	1,783	1,783	1,766	1,772	1,000	886
2021-12-15	1,784	1,788	1,765	1,783	1,400	891.50
2021-12-14	1,789	1,789	1,756	1,784	1,400	892
2021-12-13	1,770	1,770	1,756	1,770	1,200	885
2021-12-10	1,772	1,779	1,759	1,770	3,000	885
2021-12-09	1,772	1,778	1,757	1,772	1,300	886
2021-12-08	1,751	1,781	1,751	1,781	800	890.50
2021-12-07	1,760	1,767	1,748	1,752	1,500	876
2021-12-06	1,750	1,772	1,740	1,772	4,600	886
2021-12-03	1,768	1,780	1,739	1,739	1,800	869.50
2021-12-02	1,780	1,780	1,750	1,775	1,900	887.50
2021-12-01	1,777	1,803	1,763	1,799	3,000	899.50
2021-11-30	1,799	1,800	1,768	1,782	3,600	891
2021-11-29	1,780	1,801	1,777	1,799	3,800	899.50
2021-11-26	1,760	1,830	1,751	1,788	10,600	894
2021-11-25	1,770	1,770	1,748	1,766	6,200	883
2021-11-24	1,768	1,776	1,768	1,773	2,900	886.50
2021-11-22	1,770	1,778	1,760	1,770	3,700	885
2021-11-19	1,761	1,773	1,761	1,765	3,700	882.50
2021-11-18	1,752	1,779	1,752	1,761	5,500	880.50
2021-11-17	1,784	1,784	1,759	1,771	2,000	885.50
2021-11-16	1,750	1,776	1,745	1,775	4,800	887.50
2021-11-15	1,777	1,777	1,733	1,737	3,100	868.50
2021-11-12	1,731	1,760	1,731	1,750	3,300	875
2021-11-11	1,724	1,737	1,723	1,731	1,900	865.50
2021-11-10	1,727	1,730	1,712	1,712	800	856
2021-11-09	1,725	1,750	1,724	1,730	2,800	865
2021-11-08	1,723	1,740	1,723	1,740	600	870
2021-11-05	1,722	1,732	1,716	1,723	1,200	861.50
2021-11-04	1,733	1,746	1,715	1,734	2,200	867
2021-11-02	1,726	1,735	1,723	1,733	2,200	866.50
2021-11-01	1,732	1,750	1,712	1,726	2,400	863
2021-10-29	1,744	1,744	1,726	1,732	1,900	866
2021-10-28	1,717	1,760	1,717	1,744	3,000	872
2021-10-27	1,750	1,750	1,730	1,730	800	865
2021-10-26	1,740	1,767	1,739	1,755	1,500	877.50
2021-10-25	1,774	1,774	1,733	1,769	2,600	884.50
2021-10-22	1,755	1,776	1,731	1,776	1,800	888
2021-10-21	1,739	1,756	1,739	1,756	2,300	878
2021-10-20	1,740	1,740	1,720	1,722	1,000	861
2021-10-19	1,718	1,743	1,718	1,743	700	871.50
2021-10-18	1,718	1,738	1,716	1,718	4,200	859
2021-10-15	1,718	1,718	1,711	1,718	1,400	859
2021-10-14	1,718	1,720	1,711	1,718	700	859
2021-10-13	1,720	1,720	1,707	1,720	500	860
2021-10-12	1,748	1,748	1,710	1,720	2,500	860
2021-10-11	1,720	1,720	1,709	1,720	700	860
2021-10-08	1,751	1,753	1,711	1,720	2,300	860
2021-10-07	1,742	1,743	1,721	1,740	800	870
2021-10-06	1,762	1,765	1,753	1,753	800	876.50
2021-10-05	1,760	1,760	1,750	1,758	2,600	879
2021-10-04	1,724	1,760	1,724	1,760	1,500	880
2021-10-01	1,725	1,728	1,695	1,723	2,800	861.50
2021-09-30	1,741	1,750	1,719	1,730	2,600	865
2021-09-29	1,752	1,754	1,741	1,741	700	870.50
2021-09-28	1,772	1,772	1,752	1,752	2,100	876
2021-09-27	1,758	1,770	1,752	1,752	3,200	876
2021-09-24	1,786	1,786	1,760	1,760	1,800	880
2021-09-22	1,765	1,771	1,760	1,762	900	881
2021-09-21	1,765	1,770	1,760	1,765	1,800	882.50
2021-09-17	1,788	1,789	1,776	1,785	3,400	892.50
2021-09-16	1,788	1,788	1,771	1,786	1,200	893
2021-09-15	1,787	1,788	1,780	1,788	1,200	894
2021-09-14	1,793	1,793	1,782	1,790	5,200	895
2021-09-13	1,796	1,814	1,779	1,800	11,800	900
2021-09-10	1,778	1,786	1,766	1,766	5,100	883
2021-09-09	1,766	1,773	1,760	1,773	1,300	886.50
2021-09-08	1,760	1,778	1,760	1,778	1,300	889
2021-09-07	1,767	1,783	1,766	1,770	500	885
2021-09-06	1,732	1,786	1,732	1,785	1,700	892.50
2021-09-03	1,765	1,772	1,765	1,772	400	886
2021-09-02	1,766	1,766	1,766	1,766	100	883
2021-09-01	1,764	1,786	1,764	1,786	800	893
2021-08-31	1,762	1,774	1,756	1,764	600	882
2021-08-30	1,799	1,799	1,745	1,775	1,800	887.50
2021-08-27	1,766	1,800	1,766	1,793	300	896.50
2021-08-26	1,779	1,800	1,760	1,800	700	900
2021-08-25	1,761	1,781	1,752	1,780	1,000	890
2021-08-24	1,780	1,786	1,720	1,786	2,000	893
2021-08-23	1,747	1,792	1,747	1,780	1,500	890
2021-08-20	1,780	1,786	1,750	1,750	900	875
2021-08-19	1,744	1,767	1,744	1,767	1,000	883.50
2021-08-18	1,779	1,780	1,750	1,750	2,900	875
2021-08-17	1,771	1,786	1,771	1,780	900	890
2021-08-16	1,748	1,786	1,748	1,771	2,700	885.50
2021-08-13	1,782	1,788	1,771	1,788	2,300	894
2021-08-12	1,794	1,797	1,776	1,786	4,700	893
2021-08-11	1,818	1,818	1,796	1,797	700	898.50
2021-08-10	1,765	1,821	1,765	1,820	10,400	910
2021-08-06	1,765	1,765	1,725	1,725	200	862.50
2021-08-05	1,723	1,791	1,723	1,791	1,200	895.50
2021-08-04	1,692	1,838	1,690	1,763	7,600	881.50
2021-08-03	1,695	1,704	1,680	1,704	600	852
2021-08-02	1,691	1,711	1,690	1,711	2,400	855.50
2021-07-30	1,730	1,730	1,711	1,711	700	855.50
2021-07-29	1,725	1,739	1,725	1,739	400	869.50
2021-07-28	1,716	1,740	1,716	1,725	1,700	862.50
2021-07-27	1,750	1,782	1,720	1,738	2,600	869
2021-07-26	1,764	1,764	1,736	1,762	1,800	881
2021-07-21	1,789	1,789	1,764	1,764	600	882
2021-07-20	1,773	1,818	1,769	1,789	1,300	894.50
2021-07-19	1,821	1,831	1,800	1,809	6,300	904.50
2021-07-16	1,840	1,858	1,840	1,858	2,000	929
2021-07-15	1,813	1,835	1,813	1,835	1,600	917.50
2021-07-14	1,786	1,845	1,786	1,821	1,700	910.50
2021-07-13	1,817	1,819	1,754	1,786	1,800	893
2021-07-12	1,804	1,812	1,765	1,786	3,100	893
2021-07-09	1,815	1,835	1,812	1,812	2,900	906
2021-07-08	1,828	1,828	1,797	1,820	2,000	910
2021-07-07	1,847	1,854	1,835	1,835	1,900	917.50
2021-07-06	1,865	1,865	1,860	1,865	900	932.50
2021-07-05	1,846	1,865	1,840	1,865	2,200	932.50
2021-07-02	1,810	1,850	1,810	1,844	3,600	922
2021-07-01	1,802	1,808	1,802	1,802	2,300	901
2021-06-30	1,790	1,808	1,790	1,808	400	904
2021-06-29	1,788	1,810	1,788	1,790	800	895
2021-06-28	1,776	1,799	1,776	1,784	2,000	892
2021-06-25	1,799	1,799	1,772	1,776	1,300	888
2021-06-24	1,762	1,812	1,762	1,800	5,700	900
2021-06-23	1,802	1,809	1,800	1,802	1,800	901
2021-06-22	1,779	1,814	1,774	1,792	2,100	896
2021-06-21	1,778	1,788	1,778	1,779	1,100	889.50
2021-06-18	1,814	1,814	1,778	1,778	2,200	889
2021-06-17	1,806	1,815	1,805	1,814	2,000	907
2021-06-16	1,790	1,804	1,788	1,804	1,700	902
2021-06-15	1,782	1,788	1,772	1,788	3,600	894
2021-06-14	1,762	1,808	1,762	1,771	5,100	885.50
2021-06-11	1,732	1,771	1,732	1,756	1,300	878
2021-06-10	1,693	1,748	1,693	1,729	4,400	864.50
2021-06-09	1,689	1,703	1,689	1,702	900	851
2021-06-08	1,708	1,712	1,701	1,703	700	851.50
2021-06-07	1,704	1,716	1,690	1,716	1,200	858
2021-06-04	1,714	1,714	1,699	1,710	2,200	855
2021-06-03	1,721	1,739	1,719	1,719	1,500	859.50
2021-06-02	1,750	1,754	1,734	1,749	1,000	874.50
2021-06-01	1,746	1,785	1,746	1,766	1,300	883
2021-05-31	1,760	1,786	1,752	1,752	3,700	876
2021-05-28	1,696	1,760	1,690	1,760	4,400	880
2021-05-27	1,710	1,718	1,703	1,703	1,100	851.50
2021-05-26	1,723	1,739	1,703	1,721	1,900	860.50
2021-05-25	1,735	1,763	1,734	1,746	1,700	873
2021-05-24	1,720	1,759	1,720	1,759	1,000	879.50
2021-05-21	1,693	1,740	1,693	1,720	2,600	860
2021-05-20	1,700	1,720	1,693	1,693	2,100	846.50
2021-05-19	1,680	1,745	1,676	1,714	3,600	857
2021-05-18	1,701	1,701	1,677	1,690	5,100	845
2021-05-17	1,799	1,799	1,711	1,717	4,000	858.50
2021-05-14	1,793	1,818	1,762	1,783	2,800	891.50
2021-05-13	1,804	1,810	1,771	1,793	2,700	896.50
2021-05-12	1,820	1,832	1,810	1,814	1,400	907
2021-05-11	1,828	1,828	1,805	1,805	800	902.50
2021-05-10	1,898	1,898	1,835	1,839	3,100	919.50
2021-05-07	1,800	1,876	1,800	1,840	8,300	920
2021-05-06	1,721	1,786	1,720	1,765	8,800	882.50
2021-04-30	1,755	1,755	1,715	1,751	400	875.50
2021-04-28	1,715	1,766	1,715	1,724	1,000	862
2021-04-27	1,756	1,756	1,755	1,755	200	877.50
2021-04-26	1,767	1,776	1,767	1,767	1,200	883.50
2021-04-23	-	-	-	1,750	-	875
2021-04-22	1,720	1,750	1,720	1,750	400	875
2021-04-21	1,717	1,720	1,701	1,720	900	860
2021-04-20	1,736	1,736	1,714	1,736	900	868
2021-04-19	1,737	1,750	1,736	1,736	1,400	868
2021-04-16	1,753	1,753	1,737	1,737	600	868.50
2021-04-15	1,756	1,756	1,733	1,743	500	871.50
2021-04-14	1,757	1,757	1,730	1,756	400	878
2021-04-13	1,729	1,758	1,729	1,758	800	879
2021-04-12	1,707	1,729	1,707	1,707	600	853.50
2021-04-09	1,707	1,707	1,707	1,707	100	853.50
2021-04-08	1,729	1,735	1,719	1,734	1,000	867
2021-04-07	1,693	1,738	1,693	1,734	1,200	867
2021-04-06	1,730	1,739	1,700	1,711	2,500	855.50
2021-04-05	1,706	1,736	1,706	1,719	600	859.50
2021-04-02	1,730	1,739	1,722	1,739	800	869.50
2021-04-01	1,730	1,740	1,730	1,740	500	870
2021-03-31	1,766	1,766	1,740	1,740	600	870
2021-03-30	-	-	-	1,706	-	853
2021-03-29	1,703	1,706	1,703	1,706	800	853
2021-03-26	1,703	1,703	1,703	1,703	100	851.50
2021-03-25	1,730	1,745	1,707	1,707	500	853.50
2021-03-24	1,730	1,738	1,701	1,737	1,200	868.50
2021-03-23	1,763	1,769	1,736	1,736	700	868
2021-03-22	1,750	1,770	1,741	1,769	1,300	884.50
2021-03-19	1,787	1,787	1,747	1,747	800	873.50
2021-03-18	1,779	1,798	1,778	1,798	3,400	899
2021-03-17	1,752	1,780	1,749	1,779	2,000	889.50
2021-03-16	1,756	1,779	1,756	1,756	4,000	878
2021-03-15	1,756	1,780	1,756	1,756	5,400	878
2021-03-12	1,770	1,770	1,750	1,750	400	875
2021-03-11	1,748	1,770	1,730	1,770	3,200	885
2021-03-10	1,706	1,748	1,706	1,748	1,300	874
2021-03-09	1,680	1,700	1,680	1,692	1,000	846
2021-03-08	1,695	1,720	1,690	1,690	700	845
2021-03-05	1,686	1,700	1,666	1,695	3,300	847.50
2021-03-04	1,651	1,698	1,651	1,694	1,400	847
2021-03-03	1,690	1,700	1,651	1,651	500	825.50
2021-03-02	1,748	1,777	1,708	1,708	3,500	854
2021-03-01	1,680	1,750	1,680	1,750	3,400	875
2021-02-26	1,700	1,700	1,695	1,695	3,200	847.50
2021-02-25	1,715	1,720	1,715	1,715	2,100	857.50
2021-02-24	1,710	1,741	1,695	1,695	800	847.50
2021-02-22	1,700	1,750	1,699	1,710	6,600	855
2021-02-19	1,710	1,725	1,670	1,707	4,900	853.50
2021-02-18	1,704	1,721	1,681	1,700	17,400	850
2021-02-17	1,719	1,721	1,700	1,704	9,800	852
2021-02-16	1,660	1,723	1,660	1,693	9,600	846.50
2021-02-15	1,630	1,697	1,629	1,660	6,700	830
2021-02-12	1,569	1,648	1,569	1,648	24,200	824
2021-02-10	1,559	1,560	1,535	1,536	1,400	768
2021-02-09	1,510	1,550	1,510	1,550	6,000	775
2021-02-08	1,505	1,519	1,505	1,510	1,400	755
2021-02-05	1,540	1,549	1,515	1,520	1,800	760
2021-02-04	1,520	1,550	1,519	1,549	5,500	774.50
2021-02-03	1,520	1,520	1,500	1,520	2,800	760
2021-02-02	1,515	1,520	1,515	1,520	500	760
2021-02-01	-	-	-	1,525	-	762.50
2021-01-29	-	-	-	1,525	-	762.50
2021-01-28	-	-	-	1,525	-	762.50
2021-01-27	1,512	1,536	1,512	1,525	500	762.50
2021-01-26	1,528	1,537	1,528	1,537	200	768.50
2021-01-25	1,528	1,528	1,528	1,528	100	764
2021-01-22	1,506	1,538	1,506	1,538	800	769
2021-01-21	1,539	1,539	1,539	1,539	200	769.50
2021-01-20	1,540	1,540	1,506	1,539	2,300	769.50
2021-01-19	1,530	1,537	1,530	1,537	500	768.50
2021-01-18	1,530	1,530	1,530	1,530	1,400	765
2021-01-15	1,530	1,544	1,530	1,533	900	766.50
2021-01-14	1,545	1,545	1,530	1,530	400	765
2021-01-13	1,494	1,551	1,481	1,545	6,600	772.50
2021-01-12	1,490	1,516	1,490	1,500	1,000	750
2021-01-08	1,550	1,550	1,521	1,544	400	772
2021-01-07	1,522	1,567	1,518	1,552	5,200	776
2021-01-06	1,485	1,568	1,485	1,522	2,000	761
2021-01-05	1,465	1,493	1,465	1,490	400	745
2021-01-04	1,495	1,495	1,495	1,495	400	747.50

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