鈴茂器工(6405)の株価時系列情報
鈴茂器工(6405)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 584 | 584 | 560 | 560 | 5,000 |
| 2003/12/26 | 599 | 599 | 593 | 593 | 18,000 |
| 2003/12/25 | 550 | 600 | 550 | 600 | 30,000 |
| 2003/12/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/12/22 | 544 | 559 | 544 | 559 | 4,000 |
| 2003/12/19 | 517 | 547 | 517 | 547 | 2,000 |
| 2003/12/18 | 520 | 520 | 511 | 511 | 6,000 |
| 2003/12/16 | 510 | 519 | 510 | 519 | 2,000 |
| 2003/12/15 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/12/12 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/12/11 | 519 | 519 | 515 | 515 | 2,000 |
| 2003/12/09 | 510 | 510 | 500 | 500 | 2,000 |
| 2003/12/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/12/05 | 520 | 520 | 510 | 510 | 2,000 |
| 2003/12/04 | 521 | 521 | 520 | 520 | 4,000 |
| 2003/12/03 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/12/02 | 529 | 529 | 529 | 529 | 1,000 |
| 2003/12/01 | 529 | 529 | 529 | 529 | 2,000 |
| 2003/11/27 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/11/26 | 535 | 535 | 530 | 530 | 6,000 |
| 2003/11/25 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/11/21 | 555 | 555 | 550 | 550 | 6,000 |
| 2003/11/20 | 555 | 555 | 547 | 548 | 5,000 |
| 2003/11/17 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/11/13 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/11/12 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/11/11 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/11/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/06 | 580 | 580 | 562 | 562 | 3,000 |
| 2003/11/04 | 575 | 580 | 575 | 580 | 5,000 |
| 2003/10/31 | 580 | 580 | 580 | 580 | 3,000 |
| 2003/10/30 | 568 | 568 | 568 | 568 | 1,000 |
| 2003/10/28 | 572 | 572 | 533 | 533 | 2,000 |
| 2003/10/24 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/23 | 560 | 560 | 550 | 550 | 4,000 |
| 2003/10/21 | 600 | 600 | 590 | 590 | 9,000 |
| 2003/10/20 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/10/17 | 600 | 605 | 600 | 600 | 7,000 |
| 2003/10/16 | 600 | 600 | 590 | 600 | 10,000 |
| 2003/10/15 | 590 | 600 | 590 | 600 | 7,000 |
| 2003/10/14 | 561 | 580 | 561 | 580 | 11,000 |
| 2003/10/10 | 555 | 565 | 551 | 561 | 19,000 |
| 2003/10/09 | 540 | 542 | 540 | 542 | 3,000 |
| 2003/10/08 | 541 | 550 | 541 | 545 | 5,000 |
| 2003/10/07 | 542 | 542 | 540 | 541 | 9,000 |
| 2003/10/06 | 560 | 560 | 548 | 548 | 5,000 |
| 2003/10/03 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/10/01 | 545 | 550 | 545 | 550 | 8,000 |
| 2003/09/30 | 546 | 546 | 545 | 545 | 2,000 |
| 2003/09/29 | 542 | 542 | 542 | 542 | 2,000 |
| 2003/09/26 | 542 | 542 | 540 | 540 | 2,000 |
| 2003/09/25 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/09/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/09/22 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/09/19 | 550 | 550 | 550 | 550 | 5,000 |
| 2003/09/18 | 530 | 540 | 530 | 530 | 4,000 |
| 2003/09/17 | 530 | 530 | 530 | 530 | 18,000 |
| 2003/09/16 | 515 | 516 | 511 | 511 | 7,000 |
| 2003/09/12 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/09/11 | 525 | 525 | 522 | 522 | 2,000 |
| 2003/09/10 | 522 | 530 | 522 | 530 | 5,000 |
| 2003/09/09 | 522 | 522 | 522 | 522 | 3,000 |
| 2003/09/08 | 532 | 532 | 522 | 522 | 12,000 |
| 2003/09/04 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/09/03 | 522 | 522 | 522 | 522 | 4,000 |
| 2003/09/02 | 544 | 544 | 522 | 522 | 6,000 |
| 2003/09/01 | 540 | 540 | 537 | 537 | 12,000 |
| 2003/08/29 | 501 | 510 | 501 | 510 | 3,000 |
| 2003/08/28 | 500 | 502 | 500 | 500 | 13,000 |
| 2003/08/27 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/08/26 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/08/25 | 520 | 520 | 500 | 500 | 5,000 |
| 2003/08/22 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/08/21 | 512 | 512 | 510 | 510 | 2,000 |
| 2003/08/20 | 514 | 514 | 512 | 512 | 5,000 |
| 2003/08/19 | 514 | 514 | 514 | 514 | 2,000 |
| 2003/08/18 | 516 | 516 | 516 | 516 | 1,000 |
| 2003/08/15 | 511 | 515 | 510 | 515 | 4,000 |
| 2003/08/13 | 510 | 510 | 510 | 510 | 6,000 |
| 2003/08/12 | 510 | 511 | 510 | 510 | 8,000 |
| 2003/08/11 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/07 | 530 | 530 | 510 | 510 | 6,000 |
| 2003/08/05 | 520 | 520 | 510 | 510 | 4,000 |
| 2003/08/04 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/08/01 | 529 | 530 | 529 | 530 | 21,000 |
| 2003/07/31 | 520 | 530 | 520 | 530 | 3,000 |
| 2003/07/30 | 512 | 530 | 510 | 530 | 6,000 |
| 2003/07/29 | 530 | 535 | 510 | 510 | 9,000 |
| 2003/07/23 | 550 | 550 | 550 | 550 | 7,000 |
| 2003/07/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/07/18 | 550 | 560 | 550 | 550 | 8,000 |
| 2003/07/17 | 547 | 547 | 547 | 547 | 1,000 |
| 2003/07/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/14 | 560 | 560 | 550 | 550 | 3,000 |
| 2003/07/11 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/07/10 | 550 | 560 | 550 | 560 | 8,000 |
| 2003/07/09 | 550 | 554 | 550 | 550 | 18,000 |
| 2003/07/08 | 580 | 580 | 550 | 550 | 14,000 |
| 2003/07/07 | 560 | 560 | 555 | 555 | 5,000 |
| 2003/07/04 | 560 | 560 | 551 | 560 | 18,000 |
| 2003/07/03 | 565 | 565 | 551 | 560 | 12,000 |
| 2003/07/02 | 560 | 580 | 560 | 560 | 18,000 |
| 2003/07/01 | 561 | 561 | 560 | 560 | 2,000 |
| 2003/06/30 | 571 | 571 | 560 | 560 | 12,000 |
| 2003/06/27 | 571 | 571 | 571 | 571 | 1,000 |
| 2003/06/26 | 576 | 576 | 571 | 571 | 5,000 |
| 2003/06/25 | 580 | 580 | 576 | 576 | 2,000 |
| 2003/06/24 | 571 | 585 | 571 | 585 | 3,000 |
| 2003/06/23 | 571 | 571 | 571 | 571 | 2,000 |
| 2003/06/20 | 580 | 580 | 561 | 562 | 6,000 |
| 2003/06/19 | 585 | 585 | 580 | 580 | 9,000 |
| 2003/06/18 | 560 | 560 | 560 | 560 | 4,000 |
| 2003/06/17 | 560 | 580 | 560 | 579 | 13,000 |
| 2003/06/16 | 565 | 570 | 560 | 560 | 7,000 |
| 2003/06/13 | 571 | 571 | 560 | 560 | 6,000 |
| 2003/06/12 | 582 | 582 | 562 | 562 | 6,000 |
| 2003/06/11 | 582 | 582 | 565 | 580 | 19,000 |
| 2003/06/10 | 590 | 590 | 585 | 585 | 2,000 |
| 2003/06/09 | 610 | 610 | 600 | 600 | 4,000 |
| 2003/06/06 | 595 | 595 | 590 | 590 | 11,000 |
| 2003/06/05 | 592 | 599 | 590 | 599 | 8,000 |
| 2003/06/04 | 592 | 592 | 590 | 590 | 3,000 |
| 2003/06/03 | 591 | 619 | 591 | 619 | 11,000 |
| 2003/06/02 | 620 | 620 | 583 | 583 | 3,000 |
| 2003/05/30 | 605 | 620 | 596 | 620 | 14,000 |
| 2003/05/29 | 590 | 600 | 590 | 595 | 17,000 |
| 2003/05/28 | 601 | 601 | 590 | 590 | 5,000 |
| 2003/05/27 | 609 | 620 | 600 | 600 | 10,000 |
| 2003/05/26 | 610 | 610 | 605 | 610 | 15,000 |
| 2003/05/23 | 610 | 630 | 600 | 615 | 40,000 |
| 2003/05/21 | 580 | 610 | 571 | 610 | 28,000 |
| 2003/05/20 | 580 | 580 | 580 | 580 | 10,000 |
| 2003/05/19 | 580 | 581 | 580 | 580 | 13,000 |
| 2003/05/16 | 586 | 605 | 580 | 585 | 17,000 |
| 2003/05/15 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/05/14 | 609 | 630 | 590 | 630 | 35,000 |
| 2003/05/13 | 603 | 620 | 580 | 600 | 48,000 |
| 2003/05/12 | 645 | 645 | 601 | 604 | 47,000 |
| 2003/05/09 | 608 | 650 | 605 | 642 | 244,000 |
| 2003/05/08 | 520 | 619 | 520 | 599 | 249,000 |
| 2003/05/07 | 543 | 543 | 520 | 520 | 18,000 |
| 2003/05/06 | 559 | 559 | 532 | 542 | 10,000 |
| 2003/05/02 | 551 | 565 | 545 | 559 | 34,000 |
| 2003/05/01 | 525 | 550 | 525 | 550 | 42,000 |
| 2003/04/30 | 550 | 550 | 526 | 526 | 53,000 |
| 2003/04/28 | 578 | 580 | 528 | 551 | 192,000 |
| 2003/04/25 | 601 | 601 | 601 | 601 | 497,000 |