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 |
---|---|---|---|---|---|
2006/12/29 | 731 | 735 | 731 | 735 | 300 |
2006/12/28 | 735 | 739 | 731 | 739 | 1,300 |
2006/12/27 | 730 | 735 | 730 | 730 | 800 |
2006/12/26 | 751 | 752 | 724 | 725 | 9,400 |
2006/12/25 | 754 | 755 | 751 | 751 | 1,100 |
2006/12/22 | 757 | 758 | 751 | 755 | 2,800 |
2006/12/21 | 741 | 755 | 740 | 750 | 1,000 |
2006/12/20 | 748 | 759 | 740 | 757 | 4,400 |
2006/12/19 | 740 | 746 | 739 | 740 | 2,500 |
2006/12/18 | 740 | 740 | 737 | 738 | 4,800 |
2006/12/15 | 738 | 738 | 736 | 737 | 700 |
2006/12/14 | 737 | 738 | 737 | 738 | 2,800 |
2006/12/13 | 737 | 737 | 737 | 737 | 1,200 |
2006/12/12 | 738 | 738 | 734 | 737 | 1,100 |
2006/12/11 | 729 | 740 | 729 | 734 | 2,800 |
2006/12/08 | 748 | 748 | 748 | 748 | 600 |
2006/12/07 | 739 | 739 | 739 | 739 | 1,000 |
2006/12/06 | 735 | 735 | 731 | 734 | 700 |
2006/12/05 | 742 | 742 | 736 | 736 | 300 |
2006/12/04 | 740 | 740 | 739 | 740 | 500 |
2006/12/01 | 738 | 739 | 735 | 739 | 1,400 |
2006/11/30 | 738 | 738 | 733 | 733 | 200 |
2006/11/29 | 730 | 733 | 727 | 733 | 1,000 |
2006/11/28 | 730 | 730 | 730 | 730 | 600 |
2006/11/27 | 726 | 730 | 726 | 728 | 2,200 |
2006/11/24 | 721 | 729 | 721 | 726 | 24,600 |
2006/11/22 | 763 | 763 | 763 | 763 | 100 |
2006/11/21 | 760 | 760 | 751 | 751 | 200 |
2006/11/20 | 768 | 768 | 760 | 760 | 5,000 |
2006/11/17 | 765 | 768 | 760 | 768 | 400 |
2006/11/16 | 752 | 764 | 752 | 764 | 2,100 |
2006/11/15 | 765 | 765 | 758 | 762 | 1,500 |
2006/11/14 | 769 | 769 | 760 | 765 | 900 |
2006/11/13 | 765 | 767 | 765 | 765 | 3,000 |
2006/11/10 | 764 | 765 | 761 | 761 | 1,400 |
2006/11/09 | 763 | 774 | 763 | 774 | 400 |
2006/11/08 | 787 | 787 | 751 | 782 | 2,900 |
2006/11/07 | 790 | 790 | 790 | 790 | 200 |
2006/11/06 | 790 | 790 | 780 | 780 | 3,600 |
2006/11/02 | 783 | 785 | 783 | 785 | 400 |
2006/11/01 | 772 | 777 | 770 | 777 | 900 |
2006/10/31 | 791 | 791 | 771 | 771 | 400 |
2006/10/30 | 790 | 792 | 790 | 792 | 4,000 |
2006/10/27 | 790 | 790 | 790 | 790 | 100 |
2006/10/26 | 781 | 781 | 781 | 781 | 100 |
2006/10/25 | 778 | 779 | 778 | 779 | 300 |
2006/10/24 | 792 | 792 | 790 | 792 | 600 |
2006/10/23 | 796 | 796 | 782 | 790 | 500 |
2006/10/20 | 797 | 797 | 785 | 785 | 1,200 |
2006/10/19 | 785 | 792 | 785 | 792 | 1,100 |
2006/10/18 | 794 | 794 | 792 | 792 | 2,300 |
2006/10/17 | 775 | 788 | 766 | 788 | 4,300 |
2006/10/16 | 761 | 775 | 761 | 775 | 3,600 |
2006/10/13 | 771 | 779 | 771 | 779 | 700 |
2006/10/12 | 770 | 770 | 765 | 765 | 600 |
2006/10/11 | 770 | 770 | 768 | 768 | 1,300 |
2006/10/10 | 771 | 786 | 771 | 786 | 1,200 |
2006/10/06 | 770 | 770 | 766 | 770 | 2,700 |
2006/10/05 | 767 | 773 | 767 | 773 | 800 |
2006/10/04 | 780 | 780 | 780 | 780 | 100 |
2006/10/03 | 768 | 780 | 764 | 780 | 500 |
2006/10/02 | 766 | 767 | 766 | 767 | 300 |
2006/09/29 | 780 | 780 | 780 | 780 | 200 |
2006/09/28 | 784 | 785 | 784 | 785 | 400 |
2006/09/27 | 779 | 780 | 779 | 780 | 300 |
2006/09/25 | 776 | 777 | 776 | 777 | 3,400 |
2006/09/22 | 783 | 783 | 783 | 783 | 800 |
2006/09/21 | 789 | 789 | 786 | 786 | 600 |
2006/09/20 | 798 | 798 | 784 | 789 | 2,000 |
2006/09/19 | 805 | 805 | 788 | 788 | 1,700 |
2006/09/15 | 790 | 790 | 789 | 789 | 2,200 |
2006/09/14 | 789 | 789 | 789 | 789 | 700 |
2006/09/13 | 785 | 790 | 785 | 788 | 1,800 |
2006/09/12 | 788 | 788 | 788 | 788 | 2,200 |
2006/09/11 | 788 | 798 | 788 | 798 | 3,000 |
2006/09/08 | 786 | 793 | 786 | 793 | 500 |
2006/09/07 | 790 | 790 | 790 | 790 | 300 |
2006/09/06 | 795 | 795 | 795 | 795 | 300 |
2006/09/05 | 792 | 794 | 792 | 794 | 600 |
2006/09/04 | 789 | 794 | 789 | 791 | 1,800 |
2006/09/01 | 794 | 794 | 790 | 790 | 500 |
2006/08/31 | 801 | 801 | 801 | 801 | 1,000 |
2006/08/30 | 792 | 796 | 792 | 796 | 700 |
2006/08/29 | 810 | 810 | 790 | 799 | 1,000 |
2006/08/28 | 814 | 814 | 814 | 814 | 200 |
2006/08/25 | 801 | 814 | 800 | 814 | 1,400 |
2006/08/24 | 800 | 809 | 799 | 809 | 1,000 |
2006/08/23 | 795 | 800 | 795 | 800 | 1,500 |
2006/08/22 | 795 | 795 | 788 | 792 | 1,500 |
2006/08/21 | 797 | 799 | 794 | 794 | 3,200 |
2006/08/18 | 814 | 814 | 785 | 797 | 3,900 |
2006/08/17 | 805 | 807 | 800 | 800 | 2,700 |
2006/08/16 | 815 | 815 | 804 | 805 | 4,000 |
2006/08/15 | 809 | 810 | 807 | 810 | 500 |
2006/08/14 | 807 | 810 | 805 | 809 | 2,300 |
2006/08/11 | 811 | 811 | 807 | 807 | 3,200 |
2006/08/10 | 811 | 811 | 805 | 807 | 500 |
2006/08/09 | 801 | 811 | 801 | 811 | 5,600 |
2006/08/08 | 809 | 811 | 804 | 804 | 1,600 |
2006/08/07 | 812 | 820 | 811 | 813 | 5,400 |
2006/08/04 | 840 | 840 | 826 | 840 | 2,000 |
2006/08/03 | 840 | 845 | 836 | 845 | 1,300 |
2006/08/02 | 835 | 846 | 835 | 846 | 1,600 |
2006/08/01 | 825 | 849 | 825 | 845 | 5,400 |
2006/07/31 | 820 | 820 | 820 | 820 | 1,300 |
2006/07/28 | 827 | 827 | 811 | 819 | 2,800 |
2006/07/27 | 827 | 827 | 827 | 827 | 1,400 |
2006/07/26 | 824 | 838 | 823 | 827 | 5,900 |
2006/07/25 | 817 | 828 | 815 | 815 | 1,600 |
2006/07/24 | 813 | 815 | 812 | 814 | 1,000 |
2006/07/21 | 816 | 816 | 811 | 811 | 200 |
2006/07/20 | 810 | 834 | 810 | 834 | 1,300 |
2006/07/19 | 815 | 815 | 810 | 810 | 1,900 |
2006/07/18 | 845 | 845 | 812 | 812 | 2,400 |
2006/07/14 | 805 | 806 | 805 | 805 | 800 |
2006/07/13 | 821 | 821 | 805 | 805 | 1,800 |
2006/07/12 | 826 | 826 | 826 | 826 | 200 |
2006/07/11 | 832 | 832 | 832 | 832 | 100 |
2006/07/10 | 841 | 841 | 826 | 827 | 2,800 |
2006/07/07 | 825 | 825 | 815 | 815 | 3,800 |
2006/07/06 | 827 | 827 | 826 | 826 | 200 |
2006/07/05 | 817 | 820 | 817 | 817 | 1,600 |
2006/07/04 | 819 | 819 | 817 | 817 | 1,300 |
2006/07/03 | 827 | 830 | 819 | 820 | 4,600 |
2006/06/30 | 823 | 823 | 820 | 822 | 1,100 |
2006/06/29 | 820 | 824 | 816 | 824 | 1,800 |
2006/06/28 | 826 | 830 | 825 | 827 | 5,000 |
2006/06/27 | 826 | 826 | 826 | 826 | 800 |
2006/06/26 | 824 | 828 | 824 | 828 | 1,000 |
2006/06/23 | 824 | 825 | 824 | 825 | 700 |
2006/06/22 | 827 | 827 | 824 | 824 | 1,400 |
2006/06/21 | 827 | 828 | 823 | 824 | 3,800 |
2006/06/20 | 828 | 828 | 827 | 827 | 1,700 |
2006/06/19 | 829 | 830 | 817 | 817 | 6,000 |
2006/06/16 | 789 | 789 | 782 | 789 | 3,900 |
2006/06/15 | 745 | 760 | 745 | 760 | 4,000 |
2006/06/14 | 725 | 726 | 721 | 726 | 9,700 |
2006/06/13 | 728 | 735 | 728 | 731 | 4,800 |
2006/06/12 | 725 | 725 | 721 | 723 | 3,800 |
2006/06/09 | 752 | 752 | 720 | 730 | 34,300 |
2006/06/08 | 800 | 800 | 753 | 753 | 7,700 |
2006/06/07 | 811 | 822 | 810 | 818 | 5,300 |
2006/06/06 | 824 | 824 | 822 | 823 | 7,000 |
2006/06/05 | 823 | 824 | 823 | 824 | 300 |
2006/06/02 | 847 | 850 | 800 | 822 | 12,800 |
2006/06/01 | 847 | 865 | 845 | 847 | 5,600 |
2006/05/31 | 885 | 885 | 845 | 845 | 2,900 |
2006/05/30 | 890 | 890 | 885 | 885 | 1,400 |
2006/05/29 | 888 | 888 | 880 | 885 | 1,500 |
2006/05/26 | 876 | 876 | 876 | 876 | 1,900 |
2006/05/25 | 875 | 876 | 875 | 876 | 1,300 |
2006/05/24 | 878 | 891 | 875 | 875 | 12,200 |
2006/05/23 | 890 | 900 | 886 | 888 | 6,600 |
2006/05/22 | 889 | 894 | 889 | 891 | 1,800 |
2006/05/19 | 885 | 890 | 885 | 887 | 1,200 |
2006/05/18 | 875 | 878 | 867 | 878 | 5,900 |
2006/05/17 | 860 | 875 | 860 | 866 | 8,100 |
2006/05/16 | 875 | 875 | 870 | 871 | 2,800 |
2006/05/15 | 880 | 880 | 875 | 875 | 3,600 |
2006/05/12 | 890 | 890 | 880 | 884 | 3,400 |
2006/05/11 | 896 | 900 | 896 | 900 | 1,200 |
2006/05/10 | 895 | 903 | 895 | 895 | 2,000 |
2006/05/09 | 896 | 900 | 896 | 900 | 2,700 |
2006/05/08 | 902 | 903 | 894 | 894 | 1,800 |
2006/05/02 | 893 | 897 | 891 | 893 | 1,800 |
2006/05/01 | 892 | 895 | 890 | 891 | 2,100 |
2006/04/28 | 886 | 886 | 880 | 885 | 2,700 |
2006/04/27 | 901 | 901 | 885 | 889 | 4,800 |
2006/04/26 | 910 | 910 | 895 | 901 | 1,900 |
2006/04/25 | 916 | 916 | 886 | 910 | 6,500 |
2006/04/24 | 924 | 926 | 918 | 918 | 30,400 |
2006/04/21 | 924 | 924 | 900 | 920 | 18,300 |
2006/04/20 | 879 | 884 | 869 | 884 | 10,100 |
2006/04/19 | 860 | 870 | 859 | 859 | 3,200 |
2006/04/18 | 870 | 870 | 840 | 859 | 3,700 |
2006/04/17 | 871 | 875 | 870 | 870 | 2,000 |
2006/04/14 | 870 | 873 | 870 | 870 | 1,500 |
2006/04/13 | 855 | 868 | 855 | 865 | 2,600 |
2006/04/12 | 856 | 856 | 855 | 855 | 2,200 |
2006/04/11 | 858 | 858 | 855 | 856 | 3,300 |
2006/04/10 | 859 | 859 | 856 | 858 | 800 |
2006/04/07 | 861 | 863 | 858 | 858 | 3,700 |
2006/04/06 | 856 | 860 | 856 | 859 | 1,800 |
2006/04/05 | 857 | 859 | 855 | 855 | 8,500 |
2006/04/04 | 857 | 860 | 856 | 857 | 1,500 |
2006/04/03 | 861 | 861 | 852 | 852 | 7,700 |
2006/03/31 | 878 | 878 | 859 | 863 | 800 |
2006/03/30 | 879 | 879 | 868 | 878 | 5,000 |
2006/03/29 | 880 | 880 | 875 | 879 | 800 |
2006/03/28 | 865 | 885 | 865 | 885 | 900 |
2006/03/27 | 895 | 895 | 890 | 890 | 1,700 |
2006/03/24 | 900 | 900 | 890 | 895 | 3,700 |
2006/03/23 | 905 | 905 | 900 | 900 | 4,100 |
2006/03/22 | 908 | 908 | 900 | 905 | 9,000 |
2006/03/20 | 907 | 908 | 900 | 908 | 3,000 |
2006/03/17 | 880 | 890 | 871 | 885 | 2,800 |
2006/03/16 | 876 | 880 | 875 | 880 | 700 |
2006/03/15 | 889 | 889 | 865 | 865 | 1,900 |
2006/03/14 | 865 | 889 | 865 | 875 | 3,900 |
2006/03/13 | 856 | 875 | 856 | 875 | 2,000 |
2006/03/10 | 867 | 868 | 856 | 856 | 2,900 |
2006/03/09 | 860 | 869 | 860 | 868 | 700 |
2006/03/08 | 860 | 860 | 847 | 860 | 5,300 |
2006/03/07 | 845 | 865 | 845 | 860 | 2,400 |
2006/03/06 | 886 | 886 | 865 | 865 | 1,200 |
2006/03/03 | 879 | 880 | 879 | 880 | 1,600 |
2006/03/02 | 888 | 889 | 879 | 879 | 2,700 |
2006/03/01 | 892 | 892 | 870 | 870 | 2,100 |
2006/02/28 | 880 | 880 | 872 | 872 | 1,100 |
2006/02/27 | 870 | 870 | 865 | 870 | 1,700 |
2006/02/24 | 845 | 860 | 844 | 846 | 1,500 |
2006/02/23 | 816 | 837 | 816 | 837 | 3,300 |
2006/02/22 | 800 | 805 | 800 | 805 | 1,400 |
2006/02/21 | 780 | 800 | 780 | 800 | 9,900 |
2006/02/20 | 815 | 816 | 808 | 810 | 16,400 |
2006/02/17 | 870 | 870 | 815 | 847 | 6,600 |
2006/02/16 | 890 | 890 | 861 | 871 | 17,700 |
2006/02/15 | 901 | 915 | 900 | 900 | 12,600 |
2006/02/14 | 906 | 924 | 902 | 902 | 16,600 |
2006/02/13 | 920 | 920 | 900 | 906 | 8,600 |
2006/02/10 | 921 | 928 | 921 | 922 | 8,700 |
2006/02/09 | 926 | 926 | 922 | 923 | 1,800 |
2006/02/08 | 921 | 924 | 920 | 922 | 9,600 |
2006/02/07 | 920 | 921 | 919 | 921 | 5,300 |
2006/02/06 | 923 | 930 | 920 | 921 | 6,200 |
2006/02/03 | 932 | 932 | 920 | 921 | 6,800 |
2006/02/02 | 927 | 927 | 911 | 917 | 14,400 |
2006/02/01 | 929 | 933 | 926 | 928 | 4,100 |
2006/01/31 | 926 | 933 | 926 | 929 | 7,200 |
2006/01/30 | 927 | 935 | 926 | 926 | 6,200 |
2006/01/27 | 926 | 935 | 926 | 926 | 4,700 |
2006/01/26 | 923 | 928 | 921 | 926 | 4,800 |
2006/01/25 | 930 | 930 | 920 | 920 | 4,300 |
2006/01/24 | 918 | 921 | 918 | 920 | 4,800 |
2006/01/23 | 921 | 921 | 918 | 919 | 5,500 |
2006/01/20 | 930 | 947 | 920 | 921 | 7,800 |
2006/01/19 | 901 | 925 | 901 | 921 | 19,200 |
2006/01/18 | 957 | 957 | 900 | 930 | 41,000 |
2006/01/17 | 965 | 965 | 959 | 959 | 14,600 |
2006/01/16 | 973 | 974 | 965 | 965 | 18,500 |
2006/01/13 | 968 | 969 | 965 | 969 | 5,900 |
2006/01/12 | 964 | 969 | 963 | 968 | 8,400 |
2006/01/11 | 965 | 967 | 963 | 965 | 19,200 |
2006/01/10 | 964 | 968 | 962 | 963 | 14,000 |
2006/01/06 | 960 | 963 | 958 | 963 | 10,200 |
2006/01/05 | 964 | 964 | 958 | 960 | 12,000 |
2006/01/04 | 953 | 964 | 953 | 964 | 6,100 |