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 |
|---|---|---|---|---|---|
| 2005/12/30 | 956 | 956 | 952 | 953 | 4,400 |
| 2005/12/29 | 950 | 955 | 949 | 953 | 7,600 |
| 2005/12/28 | 955 | 956 | 945 | 952 | 10,400 |
| 2005/12/27 | 950 | 950 | 946 | 946 | 11,500 |
| 2005/12/26 | 951 | 952 | 950 | 950 | 10,400 |
| 2005/12/22 | 951 | 952 | 945 | 951 | 8,700 |
| 2005/12/21 | 946 | 951 | 940 | 950 | 16,700 |
| 2005/12/20 | 951 | 951 | 944 | 948 | 15,700 |
| 2005/12/19 | 966 | 966 | 952 | 952 | 15,700 |
| 2005/12/16 | 965 | 968 | 954 | 963 | 19,000 |
| 2005/12/15 | 970 | 972 | 966 | 966 | 2,800 |
| 2005/12/14 | 969 | 975 | 965 | 968 | 9,600 |
| 2005/12/13 | 975 | 975 | 961 | 964 | 18,400 |
| 2005/12/12 | 971 | 980 | 971 | 975 | 18,100 |
| 2005/12/09 | 973 | 974 | 966 | 970 | 11,000 |
| 2005/12/08 | 985 | 985 | 967 | 975 | 18,100 |
| 2005/12/07 | 975 | 990 | 972 | 986 | 18,500 |
| 2005/12/06 | 970 | 975 | 968 | 970 | 34,400 |
| 2005/12/05 | 959 | 973 | 959 | 967 | 36,600 |
| 2005/12/02 | 951 | 955 | 947 | 952 | 30,500 |
| 2005/12/01 | 950 | 953 | 949 | 951 | 21,700 |
| 2005/11/30 | 954 | 954 | 948 | 950 | 9,800 |
| 2005/11/29 | 950 | 954 | 945 | 954 | 17,700 |
| 2005/11/28 | 942 | 956 | 942 | 956 | 38,100 |
| 2005/11/25 | 950 | 955 | 935 | 942 | 48,700 |
| 2005/11/24 | 960 | 1,000 | 919 | 949 | 194,100 |
| 2005/11/22 | 1,020 | 1,040 | 1,020 | 1,020 | 103,400 |
| 2005/11/21 | 1,210 | 1,220 | 1,200 | 1,220 | 15,100 |
| 2005/11/18 | 1,177 | 1,186 | 1,170 | 1,182 | 9,700 |
| 2005/11/17 | 1,155 | 1,159 | 1,145 | 1,159 | 9,000 |
| 2005/11/16 | 1,155 | 1,157 | 1,140 | 1,145 | 7,100 |
| 2005/11/15 | 1,130 | 1,147 | 1,130 | 1,144 | 3,600 |
| 2005/11/14 | 1,150 | 1,157 | 1,125 | 1,125 | 18,000 |
| 2005/11/11 | 1,130 | 1,140 | 1,125 | 1,130 | 9,900 |
| 2005/11/10 | 1,139 | 1,140 | 1,130 | 1,130 | 11,000 |
| 2005/11/09 | 1,140 | 1,149 | 1,130 | 1,135 | 12,700 |
| 2005/11/08 | 1,130 | 1,149 | 1,125 | 1,125 | 16,200 |
| 2005/11/07 | 1,074 | 1,131 | 1,074 | 1,105 | 14,000 |
| 2005/11/04 | 1,061 | 1,068 | 1,060 | 1,068 | 6,100 |
| 2005/11/02 | 1,058 | 1,060 | 1,058 | 1,058 | 4,800 |
| 2005/11/01 | 1,055 | 1,059 | 1,049 | 1,058 | 2,100 |
| 2005/10/31 | 1,058 | 1,058 | 1,045 | 1,045 | 2,300 |
| 2005/10/28 | 1,050 | 1,054 | 1,040 | 1,043 | 7,200 |
| 2005/10/27 | 1,050 | 1,054 | 1,050 | 1,050 | 1,000 |
| 2005/10/26 | 1,064 | 1,064 | 1,049 | 1,049 | 2,100 |
| 2005/10/25 | 1,050 | 1,050 | 1,041 | 1,049 | 2,600 |
| 2005/10/24 | 1,042 | 1,042 | 1,042 | 1,042 | 2,100 |
| 2005/10/21 | 1,053 | 1,060 | 1,040 | 1,040 | 5,500 |
| 2005/10/20 | 1,069 | 1,069 | 1,052 | 1,055 | 3,200 |
| 2005/10/19 | 1,051 | 1,060 | 1,050 | 1,060 | 7,100 |
| 2005/10/18 | 1,065 | 1,065 | 1,056 | 1,056 | 2,800 |
| 2005/10/17 | 1,070 | 1,070 | 1,055 | 1,055 | 1,300 |
| 2005/10/14 | 1,065 | 1,068 | 1,055 | 1,066 | 3,200 |
| 2005/10/13 | 1,069 | 1,070 | 1,060 | 1,065 | 3,000 |
| 2005/10/12 | 1,060 | 1,062 | 1,055 | 1,062 | 3,100 |
| 2005/10/11 | 1,043 | 1,060 | 1,043 | 1,051 | 3,500 |
| 2005/10/07 | 1,060 | 1,080 | 1,050 | 1,050 | 3,500 |
| 2005/10/06 | 1,077 | 1,077 | 1,065 | 1,066 | 5,300 |
| 2005/10/05 | 1,075 | 1,076 | 1,075 | 1,075 | 2,400 |
| 2005/10/04 | 1,079 | 1,080 | 1,070 | 1,070 | 4,100 |
| 2005/10/03 | 1,041 | 1,080 | 1,041 | 1,079 | 9,500 |
| 2005/09/30 | 1,070 | 1,070 | 1,035 | 1,035 | 4,500 |
| 2005/09/29 | 1,051 | 1,053 | 1,047 | 1,047 | 8,200 |
| 2005/09/28 | 1,068 | 1,075 | 1,038 | 1,050 | 7,300 |
| 2005/09/27 | 1,080 | 1,082 | 1,030 | 1,070 | 5,600 |
| 2005/09/26 | 1,080 | 1,085 | 1,070 | 1,080 | 7,500 |
| 2005/09/22 | 1,075 | 1,075 | 1,065 | 1,070 | 9,100 |
| 2005/09/21 | 1,065 | 1,080 | 1,065 | 1,075 | 18,300 |
| 2005/09/20 | 1,049 | 1,063 | 1,049 | 1,063 | 17,300 |
| 2005/09/16 | 1,015 | 1,022 | 1,015 | 1,022 | 4,400 |
| 2005/09/15 | 1,007 | 1,020 | 1,005 | 1,015 | 5,200 |
| 2005/09/14 | 1,015 | 1,015 | 1,008 | 1,010 | 3,000 |
| 2005/09/13 | 1,014 | 1,015 | 1,008 | 1,015 | 2,900 |
| 2005/09/12 | 1,012 | 1,018 | 1,012 | 1,014 | 3,500 |
| 2005/09/09 | 1,009 | 1,009 | 1,003 | 1,005 | 1,100 |
| 2005/09/08 | 1,009 | 1,009 | 1,008 | 1,009 | 1,200 |
| 2005/09/07 | 1,007 | 1,007 | 998 | 1,000 | 4,000 |
| 2005/09/06 | 998 | 1,002 | 996 | 998 | 2,900 |
| 2005/09/05 | 995 | 1,000 | 995 | 997 | 3,400 |
| 2005/09/02 | 1,000 | 1,000 | 994 | 1,000 | 7,400 |
| 2005/09/01 | 1,005 | 1,005 | 999 | 1,000 | 5,800 |
| 2005/08/31 | 1,010 | 1,010 | 1,002 | 1,005 | 1,600 |
| 2005/08/30 | 1,015 | 1,015 | 1,010 | 1,010 | 1,500 |
| 2005/08/29 | 1,010 | 1,019 | 1,000 | 1,019 | 3,300 |
| 2005/08/26 | 1,021 | 1,021 | 1,010 | 1,010 | 2,700 |
| 2005/08/25 | 1,025 | 1,030 | 1,020 | 1,021 | 4,500 |
| 2005/08/24 | 1,038 | 1,038 | 1,026 | 1,027 | 2,400 |
| 2005/08/23 | 1,040 | 1,040 | 1,032 | 1,032 | 1,700 |
| 2005/08/22 | 1,040 | 1,041 | 1,020 | 1,030 | 7,400 |
| 2005/08/19 | 1,030 | 1,030 | 1,012 | 1,027 | 1,800 |
| 2005/08/18 | 1,029 | 1,029 | 1,020 | 1,024 | 4,600 |
| 2005/08/17 | 1,007 | 1,013 | 1,007 | 1,013 | 2,100 |
| 2005/08/16 | 1,020 | 1,020 | 1,005 | 1,005 | 4,600 |
| 2005/08/15 | 998 | 1,009 | 997 | 1,009 | 4,200 |
| 2005/08/12 | 998 | 1,010 | 996 | 997 | 11,900 |
| 2005/08/11 | 970 | 1,015 | 970 | 998 | 28,600 |
| 2005/08/10 | 1,050 | 1,067 | 1,045 | 1,050 | 11,200 |
| 2005/08/09 | 1,020 | 1,048 | 1,020 | 1,048 | 1,200 |
| 2005/08/08 | 1,000 | 1,015 | 1,000 | 1,015 | 4,100 |
| 2005/08/05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,100 |
| 2005/08/04 | 1,055 | 1,058 | 1,030 | 1,030 | 12,400 |
| 2005/08/03 | 1,058 | 1,060 | 1,050 | 1,050 | 12,200 |
| 2005/08/02 | 1,050 | 1,052 | 1,048 | 1,052 | 10,600 |
| 2005/08/01 | 1,042 | 1,050 | 1,042 | 1,046 | 6,200 |
| 2005/07/29 | 1,048 | 1,050 | 1,044 | 1,044 | 3,900 |
| 2005/07/28 | 1,047 | 1,050 | 1,028 | 1,048 | 5,200 |
| 2005/07/27 | 1,039 | 1,045 | 1,028 | 1,045 | 6,100 |
| 2005/07/26 | 1,047 | 1,047 | 1,040 | 1,040 | 2,100 |
| 2005/07/25 | 1,050 | 1,050 | 1,035 | 1,047 | 1,500 |
| 2005/07/22 | 1,048 | 1,048 | 1,035 | 1,047 | 4,400 |
| 2005/07/21 | 1,053 | 1,053 | 1,048 | 1,048 | 6,000 |
| 2005/07/20 | 1,050 | 1,060 | 1,050 | 1,051 | 5,000 |
| 2005/07/19 | 1,059 | 1,071 | 1,048 | 1,048 | 11,100 |
| 2005/07/15 | 1,059 | 1,059 | 1,022 | 1,050 | 5,300 |
| 2005/07/14 | 1,068 | 1,068 | 1,060 | 1,060 | 6,100 |
| 2005/07/13 | 1,070 | 1,070 | 1,061 | 1,068 | 2,500 |
| 2005/07/12 | 1,075 | 1,075 | 1,068 | 1,068 | 6,200 |
| 2005/07/11 | 1,073 | 1,079 | 1,070 | 1,075 | 20,500 |
| 2005/07/08 | 1,060 | 1,080 | 1,055 | 1,073 | 30,000 |
| 2005/07/07 | 1,041 | 1,055 | 1,040 | 1,055 | 10,100 |
| 2005/07/06 | 1,050 | 1,050 | 1,040 | 1,050 | 12,500 |
| 2005/07/05 | 1,050 | 1,050 | 1,042 | 1,045 | 6,300 |
| 2005/07/04 | 1,020 | 1,041 | 1,020 | 1,041 | 18,600 |
| 2005/07/01 | 1,029 | 1,030 | 1,020 | 1,022 | 8,100 |
| 2005/06/30 | 1,025 | 1,035 | 1,025 | 1,030 | 2,300 |
| 2005/06/29 | 1,048 | 1,048 | 1,020 | 1,039 | 10,000 |
| 2005/06/28 | 1,020 | 1,040 | 1,020 | 1,038 | 7,200 |
| 2005/06/27 | 1,001 | 1,030 | 1,001 | 1,029 | 9,300 |
| 2005/06/24 | 1,020 | 1,020 | 990 | 1,005 | 16,500 |
| 2005/06/23 | 1,035 | 1,035 | 1,022 | 1,030 | 8,700 |
| 2005/06/22 | 1,052 | 1,052 | 980 | 1,050 | 12,000 |
| 2005/06/21 | 1,053 | 1,059 | 1,051 | 1,055 | 8,100 |
| 2005/06/20 | 1,070 | 1,070 | 1,050 | 1,053 | 13,900 |
| 2005/06/17 | 1,060 | 1,072 | 1,050 | 1,070 | 26,200 |
| 2005/06/16 | 1,045 | 1,070 | 1,045 | 1,059 | 52,200 |
| 2005/06/15 | 1,030 | 1,050 | 1,026 | 1,050 | 27,500 |
| 2005/06/14 | 1,044 | 1,044 | 1,025 | 1,035 | 19,400 |
| 2005/06/13 | 1,045 | 1,057 | 1,015 | 1,045 | 61,300 |
| 2005/06/10 | 1,005 | 1,059 | 1,002 | 1,045 | 70,600 |
| 2005/06/09 | 965 | 1,000 | 965 | 985 | 35,600 |
| 2005/06/08 | 964 | 964 | 959 | 960 | 5,400 |
| 2005/06/07 | 970 | 970 | 961 | 965 | 11,000 |
| 2005/06/06 | 956 | 969 | 950 | 969 | 25,900 |
| 2005/06/03 | 959 | 959 | 948 | 956 | 6,600 |
| 2005/06/02 | 960 | 960 | 945 | 951 | 14,900 |
| 2005/06/01 | 925 | 950 | 925 | 950 | 15,300 |
| 2005/05/31 | 920 | 930 | 912 | 917 | 23,700 |
| 2005/05/30 | 910 | 915 | 902 | 915 | 8,800 |
| 2005/05/27 | 906 | 906 | 901 | 905 | 11,100 |
| 2005/05/26 | 901 | 919 | 890 | 919 | 10,300 |
| 2005/05/25 | 911 | 911 | 902 | 902 | 11,000 |
| 2005/05/24 | 924 | 924 | 909 | 910 | 12,100 |
| 2005/05/23 | 935 | 935 | 908 | 924 | 26,300 |
| 2005/05/20 | 944 | 944 | 936 | 940 | 3,200 |
| 2005/05/19 | 944 | 944 | 936 | 936 | 1,300 |
| 2005/05/18 | 940 | 949 | 935 | 939 | 2,700 |
| 2005/05/17 | 940 | 950 | 930 | 935 | 7,100 |
| 2005/05/16 | 949 | 951 | 940 | 950 | 6,900 |
| 2005/05/13 | 941 | 941 | 915 | 940 | 8,200 |
| 2005/05/12 | 950 | 960 | 940 | 941 | 13,200 |
| 2005/05/11 | 959 | 960 | 949 | 950 | 7,500 |
| 2005/05/10 | 956 | 969 | 948 | 950 | 10,300 |
| 2005/05/09 | 959 | 960 | 947 | 947 | 9,300 |
| 2005/05/06 | 961 | 974 | 953 | 953 | 23,300 |
| 2005/05/02 | 912 | 956 | 912 | 956 | 52,400 |
| 2005/04/28 | 911 | 919 | 910 | 910 | 2,100 |
| 2005/04/27 | 920 | 923 | 910 | 910 | 2,900 |
| 2005/04/26 | 910 | 911 | 910 | 911 | 2,300 |
| 2005/04/25 | 908 | 925 | 908 | 920 | 2,600 |
| 2005/04/22 | 896 | 908 | 896 | 908 | 5,300 |
| 2005/04/21 | 895 | 896 | 882 | 896 | 5,100 |
| 2005/04/20 | 906 | 907 | 890 | 891 | 5,300 |
| 2005/04/19 | 890 | 905 | 890 | 905 | 4,700 |
| 2005/04/18 | 899 | 899 | 860 | 870 | 10,700 |
| 2005/04/15 | 912 | 912 | 901 | 909 | 11,100 |
| 2005/04/14 | 931 | 931 | 910 | 914 | 10,200 |
| 2005/04/13 | 925 | 939 | 920 | 930 | 6,700 |
| 2005/04/12 | 931 | 931 | 928 | 929 | 3,600 |
| 2005/04/11 | 943 | 943 | 931 | 940 | 4,700 |
| 2005/04/08 | 931 | 943 | 931 | 943 | 2,300 |
| 2005/04/07 | 947 | 949 | 931 | 949 | 13,300 |
| 2005/04/06 | 935 | 950 | 931 | 950 | 13,100 |
| 2005/04/05 | 935 | 935 | 930 | 933 | 3,500 |
| 2005/04/04 | 912 | 939 | 911 | 925 | 3,700 |
| 2005/04/01 | 911 | 916 | 910 | 910 | 3,800 |
| 2005/03/31 | 914 | 920 | 906 | 910 | 10,400 |
| 2005/03/30 | 945 | 945 | 915 | 915 | 16,600 |
| 2005/03/29 | 947 | 950 | 945 | 948 | 4,400 |
| 2005/03/28 | 961 | 961 | 940 | 945 | 8,900 |
| 2005/03/25 | 971 | 973 | 964 | 966 | 16,000 |
| 2005/03/24 | 968 | 970 | 963 | 970 | 15,200 |
| 2005/03/23 | 970 | 974 | 961 | 967 | 15,800 |
| 2005/03/22 | 976 | 976 | 957 | 973 | 26,000 |
| 2005/03/18 | 945 | 956 | 942 | 956 | 20,500 |
| 2005/03/17 | 935 | 940 | 932 | 940 | 12,000 |
| 2005/03/16 | 940 | 940 | 931 | 935 | 4,000 |
| 2005/03/15 | 939 | 939 | 931 | 931 | 6,000 |
| 2005/03/14 | 935 | 939 | 932 | 933 | 4,600 |
| 2005/03/11 | 935 | 935 | 930 | 935 | 32,300 |
| 2005/03/10 | 935 | 935 | 932 | 933 | 12,300 |
| 2005/03/09 | 931 | 939 | 931 | 932 | 17,000 |
| 2005/03/08 | 938 | 941 | 934 | 937 | 6,500 |
| 2005/03/07 | 938 | 939 | 930 | 937 | 13,600 |
| 2005/03/04 | 935 | 937 | 928 | 937 | 12,000 |
| 2005/03/03 | 932 | 935 | 928 | 935 | 22,000 |
| 2005/03/02 | 931 | 934 | 931 | 932 | 3,400 |
| 2005/03/01 | 939 | 947 | 932 | 932 | 26,900 |
| 2005/02/28 | 940 | 940 | 929 | 938 | 9,200 |
| 2005/02/25 | 938 | 938 | 925 | 932 | 8,800 |
| 2005/02/24 | 939 | 940 | 926 | 926 | 3,500 |
| 2005/02/23 | 935 | 940 | 926 | 926 | 16,300 |
| 2005/02/22 | 925 | 942 | 925 | 938 | 22,800 |
| 2005/02/21 | 921 | 921 | 918 | 920 | 6,400 |
| 2005/02/18 | 932 | 932 | 921 | 921 | 8,700 |
| 2005/02/17 | 930 | 930 | 920 | 921 | 3,800 |
| 2005/02/16 | 930 | 932 | 925 | 929 | 6,200 |
| 2005/02/15 | 937 | 937 | 926 | 926 | 5,100 |
| 2005/02/14 | 938 | 938 | 926 | 930 | 15,400 |
| 2005/02/10 | 918 | 920 | 912 | 912 | 7,600 |
| 2005/02/09 | 928 | 929 | 921 | 922 | 4,000 |
| 2005/02/08 | 920 | 929 | 912 | 929 | 7,900 |
| 2005/02/07 | 930 | 933 | 922 | 922 | 6,100 |
| 2005/02/04 | 939 | 939 | 925 | 927 | 5,800 |
| 2005/02/03 | 927 | 941 | 925 | 939 | 22,900 |
| 2005/02/02 | 937 | 937 | 924 | 930 | 8,200 |
| 2005/02/01 | 935 | 937 | 925 | 930 | 16,400 |
| 2005/01/31 | 929 | 938 | 929 | 930 | 9,400 |
| 2005/01/28 | 932 | 932 | 915 | 922 | 8,300 |
| 2005/01/27 | 930 | 932 | 920 | 930 | 9,400 |
| 2005/01/26 | 901 | 930 | 901 | 930 | 13,500 |
| 2005/01/25 | 903 | 908 | 901 | 905 | 8,100 |
| 2005/01/24 | 913 | 915 | 906 | 909 | 11,000 |
| 2005/01/21 | 920 | 920 | 910 | 912 | 8,000 |
| 2005/01/20 | 924 | 924 | 915 | 921 | 9,200 |
| 2005/01/19 | 932 | 932 | 923 | 925 | 16,500 |
| 2005/01/18 | 940 | 940 | 929 | 932 | 26,000 |
| 2005/01/17 | 940 | 940 | 934 | 934 | 15,100 |
| 2005/01/14 | 938 | 940 | 935 | 940 | 15,300 |
| 2005/01/13 | 933 | 946 | 933 | 943 | 81,300 |
| 2005/01/12 | 997 | 997 | 961 | 961 | 3,100 |
| 2005/01/11 | 1,005 | 1,005 | 976 | 989 | 4,700 |
| 2005/01/07 | 969 | 969 | 945 | 955 | 4,600 |
| 2005/01/06 | 978 | 978 | 944 | 976 | 1,900 |
| 2005/01/05 | 979 | 980 | 960 | 978 | 3,600 |
| 2005/01/04 | 930 | 980 | 930 | 980 | 6,800 |