6405 鈴茂器工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	991	998	991	998	7,800	998
2023-12-28	990	996	988	996	10,900	996
2023-12-27	984	987	984	987	13,500	987
2023-12-26	984	987	983	984	13,300	984
2023-12-25	986	987	983	984	13,200	984
2023-12-22	990	991	987	987	5,900	987
2023-12-21	992	994	984	989	13,500	989
2023-12-20	994	994	988	992	10,400	992
2023-12-19	993	993	986	990	6,200	990
2023-12-18	999	999	985	988	17,800	988
2023-12-15	988	990	985	988	8,400	988
2023-12-14	989	990	985	986	7,200	986
2023-12-13	988	989	984	984	9,000	984
2023-12-12	986	989	986	988	8,600	988
2023-12-11	983	986	983	984	10,200	984
2023-12-08	986	988	983	983	20,000	983
2023-12-07	992	992	986	986	9,300	986
2023-12-06	987	990	986	990	13,500	990
2023-12-05	987	990	985	988	22,500	988
2023-12-04	990	991	986	987	26,600	987
2023-12-01	991	993	989	989	13,800	989
2023-11-30	990	993	989	991	17,300	991
2023-11-29	990	993	989	990	31,100	990
2023-11-28	996	996	989	993	31,500	993
2023-11-27	1,003	1,003	992	993	28,400	993
2023-11-24	1,000	1,002	998	999	12,700	999
2023-11-22	997	1,000	996	1,000	9,000	1,000
2023-11-21	999	1,000	997	999	13,100	999
2023-11-20	999	1,003	998	998	10,300	998
2023-11-17	997	1,000	996	1,000	10,300	1,000
2023-11-16	1,001	1,002	994	997	24,600	997
2023-11-15	1,040	1,040	996	1,000	39,800	1,000
2023-11-14	1,035	1,035	1,016	1,028	4,500	1,028
2023-11-13	1,011	1,034	1,006	1,034	12,600	1,034
2023-11-10	1,012	1,013	1,004	1,008	7,400	1,008
2023-11-09	1,007	1,008	1,001	1,008	4,600	1,008
2023-11-08	1,013	1,013	1,001	1,001	5,600	1,001
2023-11-07	1,007	1,014	1,005	1,005	6,100	1,005
2023-11-06	1,021	1,021	1,004	1,007	6,700	1,007
2023-11-02	1,002	1,004	1,000	1,004	11,800	1,004
2023-11-01	1,003	1,007	1,002	1,002	3,800	1,002
2023-10-31	1,006	1,006	998	1,006	8,400	1,006
2023-10-30	1,007	1,013	1,000	1,013	2,300	1,013
2023-10-27	1,002	1,009	999	1,007	13,500	1,007
2023-10-26	1,007	1,007	1,003	1,004	4,200	1,004
2023-10-25	1,015	1,015	1,005	1,010	5,100	1,010
2023-10-24	1,010	1,010	1,000	1,007	3,500	1,007
2023-10-23	1,018	1,018	1,001	1,010	6,500	1,010
2023-10-20	1,008	1,018	1,006	1,018	5,000	1,018
2023-10-19	1,000	1,009	998	1,009	11,000	1,009
2023-10-18	1,003	1,005	987	999	37,100	999
2023-10-17	1,007	1,014	1,001	1,005	15,000	1,005
2023-10-16	1,015	1,015	1,005	1,008	11,800	1,008
2023-10-13	1,027	1,027	1,003	1,015	11,200	1,015
2023-10-12	1,036	1,036	1,014	1,027	5,700	1,027
2023-10-11	1,040	1,040	1,018	1,028	4,900	1,028
2023-10-10	1,047	1,047	1,030	1,037	4,500	1,037
2023-10-06	1,033	1,038	1,031	1,034	1,000	1,034
2023-10-05	1,035	1,035	1,022	1,031	3,200	1,031
2023-10-04	1,028	1,030	1,000	1,012	22,000	1,012
2023-10-03	1,053	1,053	1,021	1,028	11,600	1,028
2023-10-02	1,051	1,061	1,047	1,053	4,500	1,053
2023-09-29	1,049	1,057	1,041	1,051	9,300	1,051
2023-09-28	1,060	1,060	1,036	1,055	2,600	1,055
2023-09-27	1,061	1,062	1,045	1,062	9,600	1,062
2023-09-26	1,063	1,063	1,055	1,058	5,300	1,058
2023-09-25	1,061	1,061	1,053	1,056	2,900	1,056
2023-09-22	1,056	1,063	1,053	1,057	3,000	1,057
2023-09-21	1,065	1,065	1,051	1,065	5,600	1,065
2023-09-20	1,069	1,069	1,055	1,064	3,500	1,064
2023-09-19	1,061	1,064	1,053	1,061	10,500	1,061
2023-09-15	1,065	1,072	1,061	1,061	6,900	1,061
2023-09-14	1,063	1,065	1,059	1,060	2,500	1,060
2023-09-13	1,057	1,065	1,056	1,058	2,700	1,058
2023-09-12	1,059	1,059	1,053	1,057	1,700	1,057
2023-09-11	1,052	1,056	1,052	1,055	1,000	1,055
2023-09-08	1,058	1,058	1,051	1,051	3,700	1,051
2023-09-07	1,066	1,066	1,059	1,062	3,500	1,062
2023-09-06	1,064	1,069	1,060	1,060	5,000	1,060
2023-09-05	1,060	1,063	1,051	1,063	7,600	1,063
2023-09-04	1,061	1,061	1,044	1,053	11,200	1,053
2023-09-01	1,056	1,057	1,044	1,057	5,200	1,057
2023-08-31	1,048	1,067	1,048	1,067	10,900	1,067
2023-08-30	1,048	1,048	1,040	1,046	8,200	1,046
2023-08-29	1,036	1,045	1,035	1,043	9,400	1,043
2023-08-28	1,036	1,036	1,028	1,034	8,000	1,034
2023-08-25	1,032	1,035	1,026	1,029	8,500	1,029
2023-08-24	1,038	1,038	1,025	1,031	10,500	1,031
2023-08-23	1,016	1,028	1,015	1,025	25,200	1,025
2023-08-22	1,019	1,022	1,012	1,021	11,200	1,021
2023-08-21	1,010	1,010	992	1,008	27,900	1,008
2023-08-18	1,027	1,028	1,012	1,013	29,200	1,013
2023-08-17	1,041	1,041	1,030	1,036	9,000	1,036
2023-08-16	1,053	1,059	1,035	1,045	13,000	1,045
2023-08-15	1,076	1,076	1,052	1,053	6,600	1,053
2023-08-14	1,037	1,067	1,026	1,060	44,500	1,060
2023-08-10	1,091	1,094	1,074	1,094	10,900	1,094
2023-08-09	1,085	1,085	1,071	1,083	7,600	1,083
2023-08-08	1,073	1,087	1,068	1,081	9,600	1,081
2023-08-07	1,083	1,083	1,064	1,073	15,700	1,073
2023-08-04	1,083	1,091	1,076	1,085	13,000	1,085
2023-08-03	1,102	1,103	1,091	1,097	11,300	1,097
2023-08-02	1,114	1,114	1,103	1,110	9,400	1,110
2023-08-01	1,109	1,112	1,106	1,109	4,900	1,109
2023-07-31	1,104	1,115	1,104	1,105	8,200	1,105
2023-07-28	1,106	1,110	1,100	1,103	6,600	1,103
2023-07-27	1,111	1,113	1,105	1,113	4,100	1,113
2023-07-26	1,117	1,117	1,106	1,108	6,900	1,108
2023-07-25	1,107	1,117	1,104	1,117	6,500	1,117
2023-07-24	1,102	1,115	1,097	1,110	8,200	1,110
2023-07-21	1,115	1,117	1,100	1,100	10,600	1,100
2023-07-20	1,109	1,117	1,104	1,115	8,900	1,115
2023-07-19	1,119	1,125	1,112	1,117	10,400	1,117
2023-07-18	1,141	1,141	1,102	1,110	24,000	1,110
2023-07-14	1,093	1,111	1,090	1,111	5,600	1,111
2023-07-13	1,111	1,111	1,087	1,092	8,300	1,092
2023-07-12	1,094	1,100	1,083	1,097	9,200	1,097
2023-07-11	1,097	1,104	1,080	1,080	12,600	1,080
2023-07-10	1,119	1,120	1,091	1,092	14,300	1,092
2023-07-07	1,088	1,116	1,083	1,111	18,600	1,111
2023-07-06	1,083	1,085	1,079	1,080	4,600	1,080
2023-07-05	1,092	1,092	1,070	1,080	5,500	1,080
2023-07-04	1,090	1,090	1,073	1,086	12,000	1,086
2023-07-03	1,061	1,094	1,061	1,087	15,500	1,087
2023-06-30	1,054	1,064	1,054	1,062	6,400	1,062
2023-06-29	1,061	1,069	1,051	1,054	17,300	1,054
2023-06-28	1,066	1,067	1,051	1,053	14,300	1,053
2023-06-27	1,068	1,068	1,050	1,054	10,800	1,054
2023-06-26	1,061	1,063	1,053	1,056	10,000	1,056
2023-06-23	1,083	1,083	1,050	1,060	25,800	1,060
2023-06-22	1,082	1,083	1,062	1,069	13,900	1,069
2023-06-21	1,059	1,086	1,056	1,082	11,900	1,082
2023-06-20	1,071	1,071	1,059	1,060	8,700	1,060
2023-06-19	1,071	1,071	1,056	1,060	12,500	1,060
2023-06-16	1,063	1,068	1,050	1,068	12,700	1,068
2023-06-15	1,056	1,063	1,045	1,061	16,300	1,061
2023-06-14	1,065	1,069	1,057	1,061	16,700	1,061
2023-06-13	1,074	1,074	1,062	1,069	11,200	1,069
2023-06-12	1,085	1,085	1,064	1,075	11,000	1,075
2023-06-09	1,092	1,102	1,085	1,085	15,900	1,085
2023-06-08	1,106	1,125	1,080	1,091	19,800	1,091
2023-06-07	1,095	1,142	1,079	1,104	78,100	1,104
2023-06-06	1,052	1,052	1,042	1,050	6,700	1,050
2023-06-05	1,053	1,053	1,041	1,048	11,800	1,048
2023-06-02	1,027	1,044	1,024	1,039	6,200	1,039
2023-06-01	1,035	1,038	1,020	1,027	20,800	1,027
2023-05-31	1,035	1,045	1,027	1,033	12,000	1,033
2023-05-30	1,044	1,044	1,020	1,037	25,200	1,037
2023-05-29	1,044	1,057	1,044	1,046	7,300	1,046
2023-05-26	1,063	1,064	1,042	1,044	21,900	1,044
2023-05-25	1,075	1,085	1,060	1,060	18,900	1,060
2023-05-24	1,086	1,096	1,077	1,084	10,300	1,084
2023-05-23	1,089	1,099	1,082	1,086	7,000	1,086
2023-05-22	1,071	1,087	1,071	1,082	13,200	1,082
2023-05-19	1,081	1,089	1,061	1,063	31,200	1,063
2023-05-18	1,089	1,095	1,082	1,088	13,200	1,088
2023-05-17	1,087	1,087	1,070	1,084	13,100	1,084
2023-05-16	1,090	1,090	1,077	1,083	15,100	1,083
2023-05-15	1,081	1,113	1,056	1,080	51,500	1,080
2023-05-12	1,119	1,119	1,095	1,095	27,000	1,095
2023-05-11	1,117	1,120	1,111	1,111	9,400	1,111
2023-05-10	1,112	1,118	1,101	1,117	25,000	1,117
2023-05-09	1,122	1,128	1,111	1,112	20,600	1,112
2023-05-08	1,128	1,139	1,122	1,122	11,700	1,122
2023-05-02	1,131	1,139	1,127	1,131	8,000	1,131
2023-05-01	1,127	1,134	1,115	1,131	15,200	1,131
2023-04-28	1,135	1,141	1,125	1,130	12,300	1,130
2023-04-27	1,153	1,157	1,135	1,137	11,500	1,137
2023-04-26	1,159	1,165	1,134	1,146	28,700	1,146
2023-04-25	1,165	1,166	1,146	1,151	27,400	1,151
2023-04-24	1,144	1,179	1,139	1,160	65,800	1,160
2023-04-21	1,140	1,140	1,120	1,131	28,000	1,131
2023-04-20	1,138	1,149	1,118	1,140	40,200	1,140
2023-04-19	1,124	1,150	1,114	1,131	124,500	1,131
2023-04-18	1,102	1,107	1,066	1,094	51,300	1,094
2023-04-17	1,119	1,161	1,078	1,124	159,400	1,124
2023-04-14	1,076	1,086	1,060	1,086	13,500	1,086
2023-04-13	1,062	1,072	1,062	1,072	4,300	1,072
2023-04-12	1,068	1,068	1,060	1,062	4,100	1,062
2023-04-11	1,068	1,072	1,060	1,062	6,400	1,062
2023-04-10	1,060	1,066	1,060	1,066	2,000	1,066
2023-04-07	1,060	1,065	1,056	1,060	9,200	1,060
2023-04-06	1,060	1,064	1,050	1,060	13,600	1,060
2023-04-05	1,049	1,062	1,048	1,053	3,300	1,053
2023-04-04	1,061	1,065	1,048	1,058	14,200	1,058
2023-04-03	1,069	1,069	1,050	1,065	7,500	1,065
2023-03-31	1,045	1,067	1,045	1,061	4,700	1,061
2023-03-30	1,026	1,056	1,022	1,051	22,200	1,051
2023-03-29	1,072	1,083	1,072	1,082	11,200	1,082
2023-03-28	1,082	1,082	1,072	1,072	8,700	1,072
2023-03-27	1,086	1,086	1,064	1,082	12,300	1,082
2023-03-24	1,047	1,067	1,047	1,056	2,500	1,056
2023-03-23	1,045	1,054	1,038	1,038	9,300	1,038
2023-03-22	1,058	1,067	1,050	1,050	9,400	1,050
2023-03-20	1,060	1,070	1,053	1,053	11,400	1,053
2023-03-17	1,063	1,066	1,043	1,059	6,900	1,059
2023-03-16	1,043	1,058	1,035	1,058	11,700	1,058
2023-03-15	1,058	1,058	1,046	1,053	2,600	1,053
2023-03-14	1,055	1,056	1,042	1,042	16,200	1,042
2023-03-13	1,072	1,072	1,054	1,062	10,200	1,062
2023-03-10	1,087	1,087	1,071	1,086	7,300	1,086
2023-03-09	1,069	1,087	1,069	1,084	5,100	1,084
2023-03-08	1,066	1,082	1,062	1,077	6,800	1,077
2023-03-07	1,079	1,079	1,058	1,065	19,200	1,065
2023-03-06	1,085	1,087	1,071	1,076	25,100	1,076
2023-03-03	1,072	1,097	1,072	1,077	26,100	1,077
2023-03-02	1,077	1,086	1,072	1,082	15,700	1,082
2023-03-01	1,072	1,085	1,067	1,085	16,800	1,085
2023-02-28	1,070	1,082	1,063	1,081	16,800	1,081
2023-02-27	1,081	1,089	1,069	1,070	19,900	1,070
2023-02-24	1,084	1,087	1,080	1,080	4,600	1,080
2023-02-22	1,087	1,087	1,084	1,084	1,400	1,084
2023-02-21	1,085	1,088	1,076	1,088	6,900	1,088
2023-02-20	1,085	1,089	1,077	1,083	12,600	1,083
2023-02-17	1,080	1,085	1,074	1,085	5,500	1,085
2023-02-16	1,093	1,093	1,068	1,072	16,700	1,072
2023-02-15	1,100	1,100	1,075	1,079	19,700	1,079
2023-02-14	1,082	1,110	1,082	1,110	26,500	1,110
2023-02-13	1,050	1,078	1,050	1,075	33,600	1,075
2023-02-10	1,089	1,095	1,079	1,095	19,200	1,095
2023-02-09	1,094	1,100	1,079	1,088	33,100	1,088
2023-02-08	1,106	1,106	1,087	1,093	10,700	1,093
2023-02-07	1,112	1,115	1,103	1,106	18,900	1,106
2023-02-06	1,127	1,131	1,110	1,112	22,300	1,112
2023-02-03	1,111	1,134	1,103	1,131	56,200	1,131
2023-02-02	1,121	1,126	1,111	1,111	46,000	1,111
2023-02-01	1,125	1,126	1,115	1,116	36,600	1,116
2023-01-31	1,120	1,125	1,111	1,121	39,200	1,121
2023-01-30	1,117	1,122	1,108	1,120	38,900	1,120
2023-01-27	1,127	1,132	1,113	1,130	29,400	1,130
2023-01-26	1,120	1,141	1,106	1,127	75,300	1,127
2023-01-25	1,127	1,131	1,104	1,104	19,600	1,104
2023-01-24	1,124	1,137	1,121	1,130	17,600	1,130
2023-01-23	1,081	1,119	1,081	1,119	18,000	1,119
2023-01-20	1,065	1,106	1,053	1,089	40,400	1,089
2023-01-19	1,107	1,107	1,021	1,066	117,200	1,066
2023-01-18	1,151	1,151	1,102	1,112	36,700	1,112
2023-01-17	1,158	1,160	1,147	1,155	36,800	1,155
2023-01-16	1,135	1,160	1,127	1,158	43,400	1,158
2023-01-13	1,133	1,160	1,123	1,149	74,000	1,149
2023-01-12	1,124	1,137	1,095	1,124	26,400	1,124
2023-01-11	1,136	1,137	1,105	1,124	21,900	1,124
2023-01-10	1,118	1,135	1,098	1,123	29,700	1,123
2023-01-06	1,109	1,124	1,080	1,099	27,300	1,099
2023-01-05	1,104	1,104	1,076	1,095	17,000	1,095
2023-01-04	1,140	1,140	1,075	1,075	8,800	1,075

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