日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 920 920 901 920 2,300
2004/12/29 910 927 900 926 3,900
2004/12/28 906 920 895 900 2,900
2004/12/27 910 920 900 900 4,000
2004/12/24 880 925 880 915 11,900
2004/12/22 880 880 872 879 3,100
2004/12/21 869 880 867 872 4,600
2004/12/20 845 875 830 865 10,600
2004/12/17 812 820 812 815 1,900
2004/12/16 808 808 808 808 800
2004/12/15 808 808 792 792 1,800
2004/12/14 805 805 790 790 1,200
2004/12/13 805 805 800 805 1,100
2004/12/10 805 805 800 800 1,000
2004/12/09 797 800 797 800 10,600
2004/12/08 792 792 792 792 100
2004/12/07 788 788 788 788 100
2004/12/06 784 800 784 788 2,000
2004/12/03 805 805 784 784 6,000
2004/12/02 819 819 795 805 5,600
2004/12/01 810 810 800 800 200
2004/11/30 820 820 800 815 1,500
2004/11/29 813 820 810 820 700
2004/11/26 810 812 802 802 1,800
2004/11/25 810 812 810 810 300
2004/11/24 810 810 810 810 200
2004/11/22 801 809 801 809 600
2004/11/19 815 815 815 815 800
2004/11/18 842 842 815 815 1,500
2004/11/17 810 810 802 802 1,700
2004/11/16 800 810 800 810 4,800
2004/11/15 810 815 803 803 1,300
2004/11/12 807 810 807 807 2,400
2004/11/11 806 811 806 806 1,600
2004/11/10 810 810 802 810 1,700
2004/11/09 815 815 815 815 1,000
2004/11/08 821 824 812 812 1,600
2004/11/05 812 821 812 821 900
2004/11/04 819 835 819 832 1,400
2004/11/02 820 820 818 820 2,800
2004/11/01 819 819 819 819 8,400
2004/10/29 817 818 817 818 300
2004/10/28 815 820 813 820 1,000
2004/10/27 801 818 801 815 800
2004/10/26 795 800 795 800 1,100
2004/10/25 810 810 795 798 2,200
2004/10/22 810 810 810 810 300
2004/10/21 820 820 820 820 200
2004/10/20 830 830 797 827 3,000
2004/10/19 850 850 830 830 1,500
2004/10/18 850 850 849 850 1,800
2004/10/15 812 820 810 810 2,200
2004/10/14 829 829 810 810 3,400
2004/10/13 840 850 830 830 1,000
2004/10/12 840 840 830 840 1,000
2004/10/08 833 850 833 850 500
2004/10/07 860 860 850 850 3,300
2004/10/06 860 871 860 860 2,000
2004/10/05 840 855 840 845 3,600
2004/10/04 825 845 825 840 4,000
2004/10/01 798 820 798 815 3,800
2004/09/30 790 800 790 795 3,000
2004/09/29 786 789 780 780 3,500
2004/09/28 800 801 785 785 5,200
2004/09/27 817 826 803 803 1,600
2004/09/24 855 855 822 826 1,900
2004/09/22 878 878 855 855 900
2004/09/21 890 890 880 880 2,000
2004/09/17 894 894 890 890 3,000
2004/09/16 898 898 891 894 3,200
2004/09/15 895 900 895 900 1,800
2004/09/14 900 901 892 895 7,700
2004/09/13 907 907 890 899 4,800
2004/09/10 910 912 909 909 1,600
2004/09/09 903 910 903 910 1,000
2004/09/08 895 900 892 900 7,200
2004/09/07 915 915 892 895 2,700
2004/09/06 889 892 889 892 3,700
2004/09/03 885 900 883 886 16,500
2004/09/02 900 900 880 885 3,900
2004/09/01 902 910 900 900 5,600
2004/08/31 920 920 899 911 3,000
2004/08/30 931 931 910 912 3,900
2004/08/27 930 931 921 931 500
2004/08/26 950 951 931 931 2,800
2004/08/25 979 980 950 950 1,000
2004/08/24 985 985 970 980 4,300
2004/08/23 981 989 980 985 2,400
2004/08/20 980 981 980 981 500
2004/08/19 980 980 980 980 1,400
2004/08/18 980 980 980 980 2,000
2004/08/17 961 962 961 962 500
2004/08/16 961 961 960 960 200
2004/08/13 951 961 950 960 2,100
2004/08/12 960 960 958 958 700
2004/08/11 950 955 950 955 2,300
2004/08/10 945 945 945 945 200
2004/08/09 955 955 950 950 200
2004/08/06 960 960 955 955 1,200
2004/08/05 935 960 930 960 2,700
2004/08/04 930 940 925 940 5,400
2004/08/03 950 950 940 940 1,300
2004/08/02 950 1,000 950 950 2,800
2004/07/30 926 930 925 930 500
2004/07/29 955 955 930 930 1,900
2004/07/28 944 955 936 955 2,500
2004/07/27 970 976 940 940 3,700
2004/07/26 985 985 967 980 2,400
2004/07/23 1,030 1,030 1,000 1,010 4,900
2004/07/22 1,050 1,050 1,000 1,030 5,000
2004/07/21 1,060 1,100 1,040 1,050 3,600
2004/07/20 1,090 1,100 1,050 1,060 3,900
2004/07/16 1,070 1,090 1,000 1,090 5,600
2004/07/15 1,090 1,090 1,070 1,090 10,600
2004/07/14 1,110 1,110 1,080 1,090 5,500
2004/07/13 1,130 1,130 1,060 1,090 7,700
2004/07/12 1,140 1,140 1,130 1,130 5,900
2004/07/09 1,100 1,140 1,100 1,140 8,000
2004/07/08 1,080 1,150 1,070 1,100 7,700
2004/07/07 1,090 1,120 1,070 1,100 21,800
2004/07/06 1,000 1,070 1,000 1,070 26,400
2004/07/05 1,050 1,050 970 970 30,500
2004/07/02 1,070 1,100 1,030 1,060 15,000
2004/07/01 1,180 1,180 1,050 1,070 19,300
2004/06/30 1,180 1,200 1,140 1,180 12,900
2004/06/29 1,170 1,200 1,080 1,180 33,200
2004/06/28 1,220 1,280 1,160 1,170 43,000
2004/06/25 1,300 1,360 1,190 1,280 165,200
2004/06/24 1,000 1,020 990 1,020 61,600
2004/06/23 870 920 860 920 91,900
2004/06/22 747 820 745 820 75,800
2004/06/21 700 739 700 720 19,900
2004/06/18 699 699 670 672 8,500
2004/06/17 675 675 671 671 1,400
2004/06/16 680 699 676 676 10,600
2004/06/15 692 699 690 699 1,900
2004/06/14 702 716 697 699 25,600
2004/06/11 706 720 685 690 20,200
2004/06/10 678 680 678 680 2,500
2004/06/09 665 680 660 680 1,000
2004/06/08 684 684 655 655 1,100
2004/06/07 670 685 660 685 3,000
2004/06/04 670 670 650 670 1,100
2004/06/02 685 685 685 685 1,000
2004/06/01 687 687 685 685 700
2004/05/31 681 686 681 686 1,400
2004/05/28 681 681 681 681 100
2004/05/27 695 700 680 680 4,200
2004/05/26 705 705 690 690 1,100
2004/05/25 699 705 699 705 5,300
2004/05/24 679 680 678 679 900
2004/05/21 680 699 678 678 2,300
2004/05/20 655 665 655 665 200
2004/05/19 690 690 650 650 2,900
2004/05/18 680 680 657 680 2,500
2004/05/17 690 690 685 685 1,800
2004/05/14 700 710 685 685 5,400
2004/05/13 685 700 660 700 7,800
2004/05/12 660 685 659 672 3,000
2004/05/11 651 651 606 650 33,200
2004/05/10 705 706 667 667 11,400
2004/05/07 720 725 705 706 9,500
2004/05/06 720 731 710 710 6,000
2004/04/30 740 740 700 700 51,000
2004/04/28 750 750 731 731 13,600
2004/04/27 750 750 747 750 2,700
2004/04/26 745 756 740 740 3,400
2004/04/23 740 740 730 730 4,000
2004/04/22 735 741 735 740 1,400
2004/04/21 749 749 711 720 3,600
2004/04/20 756 756 722 750 11,900
2004/04/19 756 756 740 750 5,300
2004/04/16 720 720 701 720 3,600
2004/04/15 710 730 702 720 8,600
2004/04/14 694 700 690 700 3,500
2004/04/13 679 698 679 698 7,500
2004/04/12 679 679 679 679 2,600
2004/04/09 669 669 660 660 4,000
2004/04/08 684 684 655 655 4,300
2004/04/07 707 707 685 685 7,700
2004/04/06 680 685 680 685 14,100
2004/04/05 666 680 666 680 10,400
2004/04/02 665 665 665 665 1,500
2004/04/01 660 670 660 665 6,000
2004/03/31 650 660 650 660 5,000
2004/03/30 660 660 651 651 2,000
2004/03/29 652 660 652 660 3,000
2004/03/26 650 650 650 650 3,000
2004/03/23 650 650 640 640 4,000
2004/03/22 654 654 652 652 2,000
2004/03/19 652 652 652 652 2,000
2004/03/18 649 650 641 641 10,000
2004/03/17 635 645 635 635 5,000
2004/03/16 636 636 636 636 1,000
2004/03/15 650 650 635 636 9,000
2004/03/12 649 650 649 650 4,000
2004/03/11 634 650 634 650 5,000
2004/03/10 635 635 635 635 2,000
2004/03/09 630 635 630 635 5,000
2004/03/08 630 635 630 630 11,000
2004/03/05 630 650 630 650 2,000
2004/03/04 615 630 615 620 7,000
2004/03/03 605 605 605 605 1,000
2004/03/02 603 603 603 603 1,000
2004/03/01 613 613 613 613 2,000
2004/02/27 600 613 600 613 3,000
2004/02/26 600 600 600 600 4,000
2004/02/25 600 600 600 600 4,000
2004/02/24 600 600 596 600 9,000
2004/02/23 603 603 600 600 5,000
2004/02/20 610 610 600 600 5,000
2004/02/19 610 615 610 610 11,000
2004/02/18 612 613 612 613 4,000
2004/02/17 592 600 592 592 3,000
2004/02/12 586 586 585 585 6,000
2004/02/10 590 590 590 590 3,000
2004/02/05 596 596 596 596 3,000
2004/02/04 634 635 596 596 32,000
2004/02/03 600 634 600 625 48,000
2004/02/02 570 590 570 590 21,000
2004/01/29 560 570 560 570 2,000
2004/01/28 580 580 570 570 3,000
2004/01/26 590 590 580 580 3,000
2004/01/22 568 568 568 568 1,000
2004/01/20 595 595 595 595 1,000
2004/01/19 600 600 600 600 5,000
2004/01/16 595 598 595 598 5,000
2004/01/15 580 599 580 595 10,000
2004/01/08 555 560 555 560 2,000
2004/01/05 550 550 550 550 1,000

このページの先頭へ