6405 鈴茂器工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,121	1,139	1,112	1,139	20,000	1,139
2022-12-29	1,100	1,120	1,089	1,116	12,600	1,116
2022-12-28	1,099	1,105	1,065	1,102	12,500	1,102
2022-12-27	1,099	1,108	1,080	1,095	16,800	1,095
2022-12-26	1,109	1,116	1,066	1,097	23,800	1,097
2022-12-23	1,090	1,105	1,066	1,100	30,600	1,100
2022-12-22	1,074	1,109	1,065	1,090	17,300	1,090
2022-12-21	1,080	1,092	1,050	1,065	17,900	1,065
2022-12-20	1,120	1,130	1,057	1,081	26,000	1,081
2022-12-19	1,140	1,141	1,095	1,113	28,700	1,113
2022-12-16	1,110	1,139	1,109	1,129	17,800	1,129
2022-12-15	1,099	1,120	1,095	1,119	19,100	1,119
2022-12-14	1,104	1,121	1,080	1,080	19,400	1,080
2022-12-13	1,138	1,138	1,099	1,109	13,500	1,109
2022-12-12	1,120	1,131	1,109	1,130	10,100	1,130
2022-12-09	1,100	1,131	1,080	1,120	24,600	1,120
2022-12-08	1,094	1,100	1,075	1,097	12,800	1,097
2022-12-07	1,071	1,097	1,053	1,081	16,300	1,081
2022-12-06	1,079	1,083	1,065	1,079	5,600	1,079
2022-12-05	1,074	1,089	1,029	1,079	21,000	1,079
2022-12-02	1,113	1,113	1,049	1,071	27,600	1,071
2022-12-01	1,114	1,114	1,099	1,100	20,600	1,100
2022-11-30	1,105	1,114	1,084	1,094	27,700	1,094
2022-11-29	1,113	1,122	1,093	1,105	36,500	1,105
2022-11-28	1,089	1,125	1,089	1,113	47,100	1,113
2022-11-25	1,068	1,080	1,056	1,070	22,200	1,070
2022-11-24	1,078	1,078	1,050	1,058	18,300	1,058
2022-11-22	1,029	1,068	1,029	1,060	33,200	1,060
2022-11-21	1,029	1,029	1,017	1,026	22,500	1,026
2022-11-18	1,001	1,018	1,001	1,006	22,300	1,006
2022-11-17	958	1,022	954	1,015	53,900	1,015
2022-11-16	936	975	936	968	23,300	968
2022-11-15	938	944	930	936	43,600	936
2022-11-14	932	956	919	939	64,500	939
2022-11-11	985	990	974	977	27,100	977
2022-11-10	981	985	979	985	10,600	985
2022-11-09	984	985	975	985	6,300	985
2022-11-08	983	987	980	981	9,100	981
2022-11-07	988	988	980	983	6,800	983
2022-11-04	985	987	975	983	16,200	983
2022-11-02	989	989	979	986	12,400	986
2022-11-01	979	995	979	987	13,800	987
2022-10-31	988	996	980	986	11,800	986
2022-10-28	984	986	981	981	5,900	981
2022-10-27	977	988	977	986	6,500	986
2022-10-26	996	999	968	989	34,700	989
2022-10-25	998	1,003	995	1,001	8,600	1,001
2022-10-24	999	1,000	991	1,000	12,400	1,000
2022-10-21	1,002	1,002	990	999	23,300	999
2022-10-20	1,034	1,034	998	1,005	19,300	1,005
2022-10-19	1,021	1,026	1,017	1,025	9,500	1,025
2022-10-18	1,016	1,024	1,010	1,016	15,000	1,016
2022-10-17	1,017	1,017	1,002	1,012	7,600	1,012
2022-10-14	1,013	1,015	1,003	1,007	9,400	1,007
2022-10-13	1,010	1,010	998	998	16,900	998
2022-10-12	1,008	1,015	1,003	1,004	6,000	1,004
2022-10-11	1,000	1,016	1,000	1,003	4,100	1,003
2022-10-07	1,010	1,019	1,007	1,007	6,400	1,007
2022-10-06	1,018	1,021	1,016	1,019	6,600	1,019
2022-10-05	1,017	1,020	1,009	1,010	6,100	1,010
2022-10-04	1,020	1,021	1,012	1,017	4,500	1,017
2022-10-03	1,010	1,015	1,001	1,015	6,200	1,015
2022-09-30	1,004	1,012	1,002	1,010	4,300	1,010
2022-09-29	1,000	1,016	1,000	1,004	5,100	1,004
2022-09-28	1,007	1,013	1,000	1,002	9,200	1,002
2022-09-27	1,017	1,017	1,007	1,015	2,300	1,015
2022-09-26	1,000	1,014	1,000	1,007	5,100	1,007
2022-09-22	1,017	1,024	1,012	1,017	8,800	1,017
2022-09-21	1,012	1,027	1,012	1,018	8,400	1,018
2022-09-20	1,031	1,038	1,015	1,033	14,700	1,033
2022-09-16	1,040	1,040	1,022	1,027	9,900	1,027
2022-09-15	1,023	1,049	1,013	1,035	14,400	1,035
2022-09-14	1,004	1,028	1,002	1,013	8,100	1,013
2022-09-13	1,028	1,034	1,016	1,018	10,900	1,018
2022-09-12	1,037	1,047	1,030	1,030	5,900	1,030
2022-09-09	1,041	1,057	1,040	1,040	10,300	1,040
2022-09-08	1,046	1,046	1,030	1,037	5,500	1,037
2022-09-07	1,035	1,040	1,025	1,035	6,400	1,035
2022-09-06	1,033	1,037	1,023	1,037	11,600	1,037
2022-09-05	1,016	1,028	1,009	1,026	12,400	1,026
2022-09-02	1,033	1,036	1,008	1,022	26,500	1,022
2022-09-01	1,044	1,046	1,038	1,044	8,100	1,044
2022-08-31	1,041	1,048	1,039	1,045	5,400	1,045
2022-08-30	1,040	1,048	1,026	1,044	18,700	1,044
2022-08-29	1,018	1,035	1,010	1,027	10,800	1,027
2022-08-26	1,031	1,042	1,025	1,031	10,400	1,031
2022-08-25	1,015	1,027	1,013	1,027	10,200	1,027
2022-08-24	1,003	1,014	1,003	1,013	13,200	1,013
2022-08-23	1,009	1,010	1,000	1,000	11,700	1,000
2022-08-22	1,010	1,013	990	1,011	26,900	1,011
2022-08-19	1,029	1,038	1,011	1,014	22,100	1,014
2022-08-18	1,038	1,038	1,005	1,027	41,600	1,027
2022-08-17	1,036	1,046	1,018	1,046	44,600	1,046
2022-08-16	1,028	1,037	1,022	1,030	25,900	1,030
2022-08-15	1,018	1,034	1,003	1,021	34,000	1,021
2022-08-12	978	1,015	951	1,000	177,300	1,000
2022-08-10	1,101	1,103	1,082	1,083	32,800	1,083
2022-08-09	1,111	1,125	1,100	1,100	17,700	1,100
2022-08-08	1,110	1,118	1,092	1,109	25,500	1,109
2022-08-05	1,115	1,115	1,094	1,105	18,400	1,105
2022-08-04	1,113	1,115	1,101	1,115	12,300	1,115
2022-08-03	1,118	1,127	1,100	1,102	22,700	1,102
2022-08-02	1,144	1,144	1,119	1,127	16,100	1,127
2022-08-01	1,132	1,149	1,132	1,145	13,500	1,145
2022-07-29	1,121	1,137	1,121	1,137	12,700	1,137
2022-07-28	1,176	1,176	1,115	1,128	36,500	1,128
2022-07-27	2,310	2,310	2,250	2,269	18,700	1,134.50
2022-07-26	2,304	2,312	2,298	2,307	6,100	1,153.50
2022-07-25	2,301	2,320	2,296	2,302	16,700	1,151
2022-07-22	2,317	2,317	2,290	2,301	15,400	1,150.50
2022-07-21	2,303	2,320	2,300	2,318	9,100	1,159
2022-07-20	2,319	2,340	2,295	2,303	35,700	1,151.50
2022-07-19	2,315	2,322	2,277	2,301	30,600	1,150.50
2022-07-15	2,296	2,299	2,273	2,274	6,000	1,137
2022-07-14	2,257	2,293	2,257	2,284	11,800	1,142
2022-07-13	2,275	2,275	2,251	2,257	14,800	1,128.50
2022-07-12	2,283	2,290	2,270	2,272	10,200	1,136
2022-07-11	2,280	2,280	2,260	2,268	4,500	1,134
2022-07-08	2,277	2,282	2,252	2,252	7,300	1,126
2022-07-07	2,249	2,284	2,245	2,252	8,500	1,126
2022-07-06	2,260	2,264	2,225	2,248	10,000	1,124
2022-07-05	2,235	2,318	2,235	2,260	28,500	1,130
2022-07-04	2,220	2,247	2,206	2,235	3,400	1,117.50
2022-07-01	2,235	2,238	2,183	2,200	14,200	1,100
2022-06-30	2,245	2,269	2,197	2,232	12,800	1,116
2022-06-29	2,240	2,266	2,240	2,246	4,600	1,123
2022-06-28	2,275	2,275	2,235	2,254	8,300	1,127
2022-06-27	2,268	2,302	2,233	2,251	33,900	1,125.50
2022-06-24	2,244	2,268	2,211	2,230	9,500	1,115
2022-06-23	2,211	2,250	2,180	2,250	26,900	1,125
2022-06-22	2,204	2,234	2,163	2,211	63,700	1,105.50
2022-06-21	2,309	2,309	2,254	2,254	40,600	1,127
2022-06-20	2,327	2,368	2,277	2,339	29,600	1,169.50
2022-06-17	2,279	2,282	2,277	2,277	246,200	1,138.50
2022-06-16	2,422	2,422	2,277	2,289	240,000	1,144.50
2022-06-15	2,414	2,414	2,345	2,372	15,500	1,186
2022-06-14	2,346	2,431	2,313	2,430	10,000	1,215
2022-06-13	2,428	2,488	2,350	2,396	18,200	1,198
2022-06-10	2,420	2,498	2,389	2,459	34,300	1,229.50
2022-06-09	2,378	2,413	2,355	2,387	26,000	1,193.50
2022-06-08	2,382	2,398	2,310	2,358	56,300	1,179
2022-06-07	2,247	2,247	2,187	2,232	8,400	1,116
2022-06-06	2,180	2,243	2,176	2,241	6,200	1,120.50
2022-06-03	2,180	2,180	2,127	2,180	4,600	1,090
2022-06-02	2,147	2,182	2,147	2,180	6,600	1,090
2022-06-01	2,103	2,163	2,103	2,138	5,700	1,069
2022-05-31	2,091	2,143	2,050	2,116	14,100	1,058
2022-05-30	2,131	2,131	2,073	2,097	10,500	1,048.50
2022-05-27	2,100	2,131	2,089	2,111	9,100	1,055.50
2022-05-26	2,101	2,163	2,062	2,097	15,400	1,048.50
2022-05-25	2,115	2,115	2,033	2,062	6,700	1,031
2022-05-24	1,981	2,071	1,981	2,065	10,100	1,032.50
2022-05-23	2,000	2,008	1,980	1,981	5,900	990.50
2022-05-20	1,953	2,035	1,953	1,999	5,700	999.50
2022-05-19	1,944	2,000	1,915	1,953	9,000	976.50
2022-05-18	1,850	1,978	1,843	1,971	17,000	985.50
2022-05-17	1,806	1,874	1,804	1,842	17,700	921
2022-05-16	2,011	2,011	1,725	1,817	69,500	908.50
2022-05-13	1,966	2,050	1,966	1,971	22,700	985.50
2022-05-12	2,032	2,032	2,001	2,016	2,900	1,008
2022-05-11	2,015	2,065	2,006	2,032	6,800	1,016
2022-05-10	2,020	2,048	1,972	2,044	6,300	1,022
2022-05-09	2,031	2,055	1,991	2,050	10,600	1,025
2022-05-06	2,029	2,084	2,022	2,048	9,500	1,024
2022-05-02	2,028	2,050	2,024	2,050	5,000	1,025
2022-04-28	2,034	2,034	2,011	2,033	2,000	1,016.50
2022-04-27	2,006	2,039	2,006	2,039	4,600	1,019.50
2022-04-26	2,010	2,043	2,008	2,043	4,200	1,021.50
2022-04-25	1,959	2,010	1,959	1,996	8,500	998
2022-04-22	1,947	2,010	1,913	2,009	14,200	1,004.50
2022-04-21	2,020	2,025	1,962	1,987	14,700	993.50
2022-04-20	2,067	2,067	2,015	2,030	5,100	1,015
2022-04-19	2,117	2,117	2,041	2,067	7,000	1,033.50
2022-04-18	2,104	2,117	2,075	2,098	8,500	1,049
2022-04-15	2,128	2,139	2,099	2,122	5,400	1,061
2022-04-14	2,134	2,169	2,103	2,124	5,900	1,062
2022-04-13	2,088	2,155	2,054	2,123	10,900	1,061.50
2022-04-12	2,102	2,102	2,001	2,090	18,800	1,045
2022-04-11	2,280	2,298	2,131	2,131	14,400	1,065.50
2022-04-08	2,294	2,338	2,253	2,280	9,700	1,140
2022-04-07	2,200	2,294	2,167	2,294	14,700	1,147
2022-04-06	2,270	2,283	2,239	2,239	5,600	1,119.50
2022-04-05	2,337	2,337	2,273	2,287	6,000	1,143.50
2022-04-04	2,401	2,425	2,336	2,342	14,800	1,171
2022-04-01	2,260	2,395	2,240	2,378	17,800	1,189
2022-03-31	2,260	2,267	2,232	2,260	7,500	1,130
2022-03-30	2,121	2,285	2,121	2,271	12,300	1,135.50
2022-03-29	2,249	2,277	2,162	2,166	20,200	1,083
2022-03-28	2,420	2,420	2,281	2,281	25,300	1,140.50
2022-03-25	2,228	2,320	2,228	2,320	20,600	1,160
2022-03-24	2,105	2,219	2,105	2,213	20,900	1,106.50
2022-03-23	2,140	2,190	2,116	2,141	11,200	1,070.50
2022-03-22	2,100	2,145	2,085	2,100	13,600	1,050
2022-03-18	2,090	2,090	2,052	2,069	5,700	1,034.50
2022-03-17	2,048	2,099	2,034	2,080	15,900	1,040
2022-03-16	2,019	2,019	2,016	2,019	1,700	1,009.50
2022-03-15	1,962	2,057	1,950	2,008	4,400	1,004
2022-03-14	2,000	2,020	1,941	1,941	3,400	970.50
2022-03-11	1,977	2,035	1,955	2,002	4,400	1,001
2022-03-10	2,003	2,111	2,000	2,027	8,200	1,013.50
2022-03-09	1,946	1,970	1,921	1,963	3,100	981.50
2022-03-08	1,995	1,995	1,912	1,946	8,000	973
2022-03-07	2,021	2,033	1,920	1,997	11,300	998.50
2022-03-04	2,101	2,149	2,017	2,102	13,200	1,051
2022-03-03	1,994	2,199	1,980	2,197	34,200	1,098.50
2022-03-02	1,929	1,979	1,900	1,954	15,100	977
2022-03-01	1,944	1,945	1,918	1,938	5,500	969
2022-02-28	1,900	1,956	1,900	1,946	6,300	973
2022-02-25	1,875	1,920	1,870	1,900	3,700	950
2022-02-24	1,915	1,915	1,838	1,855	7,400	927.50
2022-02-22	1,946	1,947	1,901	1,904	9,100	952
2022-02-21	1,876	1,953	1,876	1,932	12,000	966
2022-02-18	1,824	1,896	1,800	1,890	10,600	945
2022-02-17	1,861	1,874	1,845	1,864	5,400	932
2022-02-16	1,919	1,930	1,870	1,880	9,000	940
2022-02-15	1,888	1,899	1,830	1,872	18,800	936
2022-02-14	1,951	2,031	1,807	1,923	85,900	961.50
2022-02-10	1,620	1,650	1,620	1,631	1,400	815.50
2022-02-09	1,594	1,650	1,594	1,610	2,500	805
2022-02-08	1,558	1,580	1,556	1,576	2,900	788
2022-02-07	1,559	1,580	1,559	1,570	1,600	785
2022-02-04	1,566	1,614	1,555	1,555	1,800	777.50
2022-02-03	1,565	1,631	1,565	1,589	3,500	794.50
2022-02-02	1,539	1,567	1,528	1,549	3,000	774.50
2022-02-01	1,503	1,539	1,503	1,539	1,300	769.50
2022-01-31	1,485	1,503	1,485	1,503	600	751.50
2022-01-28	1,460	1,500	1,459	1,500	2,200	750
2022-01-27	1,525	1,525	1,357	1,478	12,500	739
2022-01-26	1,512	1,529	1,512	1,522	800	761
2022-01-25	1,520	1,520	1,510	1,512	1,000	756
2022-01-24	1,540	1,546	1,523	1,543	2,800	771.50
2022-01-21	1,528	1,543	1,520	1,543	1,600	771.50
2022-01-20	1,560	1,570	1,527	1,552	4,500	776
2022-01-19	1,603	1,608	1,544	1,583	2,000	791.50
2022-01-18	1,630	1,638	1,610	1,622	4,400	811
2022-01-17	1,638	1,638	1,620	1,638	900	819
2022-01-14	1,650	1,654	1,633	1,639	1,400	819.50
2022-01-13	1,663	1,664	1,637	1,652	4,200	826
2022-01-12	1,685	1,685	1,652	1,662	2,400	831
2022-01-11	1,693	1,693	1,681	1,685	900	842.50
2022-01-07	1,700	1,704	1,675	1,693	1,400	846.50
2022-01-06	1,708	1,718	1,685	1,700	2,700	850
2022-01-05	1,714	1,724	1,708	1,708	3,200	854
2022-01-04	1,724	1,724	1,712	1,715	1,900	857.50

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