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 |
---|---|---|---|---|---|
2007/12/28 | 595 | 610 | 595 | 600 | 3,500 |
2007/12/27 | 598 | 598 | 596 | 596 | 500 |
2007/12/26 | 597 | 597 | 597 | 597 | 100 |
2007/12/25 | 605 | 605 | 583 | 596 | 2,800 |
2007/12/21 | 611 | 611 | 609 | 609 | 700 |
2007/12/20 | 625 | 625 | 616 | 616 | 1,100 |
2007/12/18 | 634 | 634 | 625 | 625 | 1,700 |
2007/12/17 | 623 | 624 | 623 | 624 | 400 |
2007/12/13 | 620 | 634 | 617 | 634 | 800 |
2007/12/12 | 620 | 620 | 620 | 620 | 100 |
2007/12/10 | 630 | 630 | 616 | 621 | 1,000 |
2007/12/07 | 620 | 620 | 620 | 620 | 200 |
2007/12/06 | 611 | 611 | 610 | 610 | 500 |
2007/12/05 | 617 | 617 | 610 | 610 | 900 |
2007/12/04 | 613 | 617 | 612 | 617 | 1,000 |
2007/11/30 | 619 | 619 | 611 | 618 | 600 |
2007/11/29 | 630 | 630 | 602 | 612 | 1,200 |
2007/11/28 | 604 | 635 | 604 | 633 | 1,800 |
2007/11/26 | 605 | 615 | 601 | 603 | 600 |
2007/11/22 | 600 | 615 | 600 | 615 | 800 |
2007/11/21 | 601 | 601 | 600 | 600 | 2,600 |
2007/11/20 | 610 | 610 | 610 | 610 | 800 |
2007/11/19 | 634 | 634 | 610 | 610 | 1,900 |
2007/11/16 | 604 | 604 | 604 | 604 | 200 |
2007/11/14 | 606 | 610 | 606 | 610 | 1,000 |
2007/11/13 | 599 | 619 | 599 | 619 | 200 |
2007/11/12 | 626 | 626 | 595 | 595 | 900 |
2007/11/09 | 628 | 640 | 628 | 640 | 400 |
2007/11/08 | 634 | 634 | 634 | 634 | 100 |
2007/11/07 | 644 | 644 | 632 | 635 | 500 |
2007/11/06 | 635 | 647 | 635 | 647 | 200 |
2007/11/05 | 635 | 635 | 635 | 635 | 200 |
2007/11/01 | 659 | 659 | 659 | 659 | 1,000 |
2007/10/30 | 629 | 629 | 622 | 622 | 1,800 |
2007/10/29 | 628 | 628 | 628 | 628 | 100 |
2007/10/26 | 640 | 640 | 631 | 631 | 300 |
2007/10/25 | 645 | 646 | 633 | 633 | 800 |
2007/10/24 | 643 | 665 | 643 | 665 | 500 |
2007/10/23 | 670 | 670 | 659 | 659 | 300 |
2007/10/22 | 631 | 640 | 631 | 640 | 300 |
2007/10/19 | 670 | 670 | 660 | 660 | 1,300 |
2007/10/18 | 672 | 672 | 642 | 642 | 1,900 |
2007/10/17 | 640 | 641 | 625 | 640 | 900 |
2007/10/16 | 642 | 642 | 641 | 641 | 300 |
2007/10/15 | 660 | 660 | 645 | 645 | 400 |
2007/10/12 | 670 | 670 | 660 | 660 | 700 |
2007/10/11 | 649 | 650 | 649 | 650 | 400 |
2007/10/10 | 632 | 650 | 632 | 648 | 2,500 |
2007/10/09 | 623 | 629 | 623 | 627 | 700 |
2007/10/05 | 620 | 620 | 620 | 620 | 4,500 |
2007/10/04 | 620 | 620 | 618 | 620 | 600 |
2007/10/03 | 620 | 620 | 620 | 620 | 2,400 |
2007/10/02 | 620 | 620 | 615 | 615 | 5,000 |
2007/10/01 | 619 | 620 | 619 | 620 | 3,100 |
2007/09/28 | 619 | 620 | 619 | 620 | 1,200 |
2007/09/27 | 619 | 620 | 619 | 620 | 1,300 |
2007/09/26 | 605 | 610 | 605 | 610 | 400 |
2007/09/25 | 606 | 650 | 603 | 604 | 2,900 |
2007/09/21 | 615 | 615 | 607 | 607 | 2,900 |
2007/09/20 | 620 | 620 | 615 | 615 | 3,700 |
2007/09/19 | 620 | 621 | 615 | 620 | 3,000 |
2007/09/18 | 620 | 620 | 610 | 610 | 2,000 |
2007/09/14 | 620 | 620 | 607 | 620 | 800 |
2007/09/13 | 624 | 624 | 605 | 620 | 2,400 |
2007/09/12 | 607 | 625 | 607 | 625 | 3,900 |
2007/09/11 | 610 | 619 | 606 | 617 | 1,500 |
2007/09/10 | 631 | 631 | 625 | 630 | 900 |
2007/09/07 | 642 | 642 | 642 | 642 | 600 |
2007/09/06 | 645 | 645 | 631 | 642 | 900 |
2007/09/05 | 649 | 649 | 645 | 645 | 500 |
2007/09/04 | 650 | 650 | 645 | 650 | 2,600 |
2007/09/03 | 650 | 650 | 650 | 650 | 3,100 |
2007/08/31 | 645 | 650 | 645 | 650 | 1,300 |
2007/08/30 | 640 | 645 | 640 | 645 | 600 |
2007/08/29 | 650 | 650 | 645 | 650 | 600 |
2007/08/28 | 650 | 650 | 650 | 650 | 300 |
2007/08/27 | 651 | 651 | 650 | 650 | 400 |
2007/08/24 | 660 | 660 | 660 | 660 | 300 |
2007/08/23 | 636 | 660 | 636 | 660 | 3,400 |
2007/08/22 | 636 | 646 | 635 | 646 | 1,100 |
2007/08/21 | 646 | 646 | 634 | 640 | 500 |
2007/08/20 | 664 | 664 | 650 | 663 | 3,100 |
2007/08/17 | 646 | 646 | 632 | 633 | 1,900 |
2007/08/16 | 648 | 648 | 632 | 643 | 1,800 |
2007/08/15 | 655 | 655 | 650 | 653 | 1,000 |
2007/08/14 | 665 | 665 | 655 | 655 | 1,200 |
2007/08/13 | 651 | 665 | 651 | 665 | 25,600 |
2007/08/10 | 660 | 670 | 636 | 665 | 6,500 |
2007/08/09 | 696 | 699 | 672 | 680 | 10,500 |
2007/08/08 | 699 | 699 | 696 | 696 | 200 |
2007/08/06 | 692 | 709 | 692 | 696 | 4,300 |
2007/08/03 | 705 | 709 | 705 | 709 | 2,400 |
2007/08/02 | 698 | 705 | 698 | 705 | 500 |
2007/08/01 | 705 | 706 | 695 | 695 | 2,100 |
2007/07/30 | 700 | 700 | 700 | 700 | 200 |
2007/07/27 | 700 | 700 | 695 | 697 | 2,100 |
2007/07/26 | 690 | 719 | 690 | 715 | 8,100 |
2007/07/25 | 702 | 702 | 699 | 702 | 2,800 |
2007/07/24 | 706 | 706 | 703 | 703 | 600 |
2007/07/23 | 703 | 706 | 700 | 705 | 2,100 |
2007/07/20 | 710 | 710 | 703 | 703 | 1,300 |
2007/07/19 | 703 | 708 | 702 | 702 | 1,700 |
2007/07/18 | 713 | 713 | 706 | 706 | 3,700 |
2007/07/17 | 706 | 708 | 702 | 708 | 3,800 |
2007/07/13 | 708 | 708 | 700 | 703 | 3,500 |
2007/07/12 | 708 | 710 | 706 | 706 | 1,900 |
2007/07/11 | 710 | 710 | 707 | 707 | 3,400 |
2007/07/10 | 715 | 715 | 706 | 708 | 2,600 |
2007/07/09 | 704 | 718 | 704 | 705 | 7,400 |
2007/07/06 | 715 | 715 | 703 | 704 | 6,500 |
2007/07/05 | 702 | 719 | 702 | 719 | 3,800 |
2007/07/04 | 703 | 704 | 701 | 701 | 3,400 |
2007/07/03 | 705 | 705 | 701 | 702 | 3,400 |
2007/07/02 | 705 | 708 | 702 | 702 | 3,000 |
2007/06/29 | 703 | 705 | 701 | 701 | 1,900 |
2007/06/28 | 704 | 704 | 698 | 703 | 2,600 |
2007/06/27 | 701 | 705 | 700 | 705 | 2,000 |
2007/06/26 | 702 | 704 | 700 | 700 | 4,700 |
2007/06/25 | 706 | 706 | 700 | 701 | 10,300 |
2007/06/22 | 714 | 714 | 700 | 706 | 21,700 |
2007/06/21 | 716 | 717 | 714 | 714 | 2,500 |
2007/06/20 | 722 | 722 | 715 | 715 | 2,800 |
2007/06/19 | 722 | 726 | 717 | 717 | 2,000 |
2007/06/18 | 730 | 730 | 721 | 721 | 3,800 |
2007/06/15 | 734 | 734 | 710 | 725 | 4,200 |
2007/06/14 | 721 | 724 | 720 | 724 | 900 |
2007/06/13 | 724 | 725 | 720 | 721 | 1,400 |
2007/06/12 | 726 | 729 | 725 | 729 | 1,200 |
2007/06/11 | 730 | 730 | 730 | 730 | 200 |
2007/06/08 | 726 | 726 | 726 | 726 | 100 |
2007/06/07 | 737 | 737 | 728 | 728 | 3,000 |
2007/06/06 | 737 | 737 | 737 | 737 | 100 |
2007/06/05 | 740 | 740 | 740 | 740 | 900 |
2007/06/04 | 736 | 736 | 735 | 735 | 700 |
2007/06/01 | 735 | 735 | 730 | 730 | 500 |
2007/05/31 | 743 | 744 | 740 | 740 | 500 |
2007/05/30 | 731 | 739 | 731 | 739 | 300 |
2007/05/29 | 740 | 744 | 735 | 735 | 1,600 |
2007/05/28 | 731 | 740 | 731 | 735 | 4,400 |
2007/05/25 | 718 | 730 | 718 | 730 | 1,100 |
2007/05/24 | 724 | 730 | 710 | 728 | 3,900 |
2007/05/23 | 721 | 730 | 721 | 730 | 700 |
2007/05/22 | 721 | 731 | 721 | 725 | 700 |
2007/05/21 | 720 | 730 | 720 | 730 | 2,500 |
2007/05/18 | 741 | 741 | 730 | 730 | 2,300 |
2007/05/17 | 725 | 725 | 721 | 721 | 600 |
2007/05/16 | 721 | 725 | 720 | 725 | 700 |
2007/05/15 | 725 | 725 | 725 | 725 | 200 |
2007/05/14 | 726 | 726 | 725 | 725 | 300 |
2007/05/11 | 730 | 730 | 730 | 730 | 100 |
2007/05/10 | 725 | 730 | 725 | 730 | 900 |
2007/05/09 | 732 | 745 | 722 | 722 | 3,800 |
2007/05/08 | 732 | 732 | 732 | 732 | 500 |
2007/05/07 | 732 | 735 | 732 | 735 | 1,000 |
2007/05/02 | 733 | 733 | 733 | 733 | 200 |
2007/05/01 | 739 | 739 | 739 | 739 | 2,000 |
2007/04/27 | 739 | 739 | 739 | 739 | 600 |
2007/04/25 | 737 | 739 | 732 | 739 | 600 |
2007/04/24 | 745 | 745 | 740 | 740 | 2,400 |
2007/04/23 | 731 | 731 | 730 | 730 | 300 |
2007/04/20 | 748 | 748 | 728 | 728 | 1,100 |
2007/04/19 | 730 | 730 | 730 | 730 | 300 |
2007/04/18 | 748 | 748 | 747 | 747 | 1,800 |
2007/04/17 | 739 | 740 | 738 | 738 | 400 |
2007/04/16 | 740 | 740 | 722 | 739 | 1,500 |
2007/04/13 | 731 | 740 | 731 | 740 | 1,900 |
2007/04/12 | 740 | 743 | 740 | 743 | 1,000 |
2007/04/11 | 727 | 740 | 727 | 740 | 2,000 |
2007/04/10 | 723 | 723 | 723 | 723 | 600 |
2007/04/09 | 734 | 734 | 734 | 734 | 3,000 |
2007/04/06 | 730 | 735 | 730 | 735 | 700 |
2007/04/05 | 724 | 724 | 724 | 724 | 100 |
2007/04/04 | 725 | 725 | 725 | 725 | 200 |
2007/04/03 | 734 | 734 | 734 | 734 | 100 |
2007/04/02 | 738 | 739 | 735 | 735 | 6,100 |
2007/03/30 | 730 | 730 | 730 | 730 | 200 |
2007/03/29 | 736 | 736 | 730 | 730 | 400 |
2007/03/28 | 739 | 739 | 739 | 739 | 700 |
2007/03/27 | 731 | 740 | 728 | 740 | 4,200 |
2007/03/26 | 728 | 738 | 727 | 738 | 3,500 |
2007/03/23 | 729 | 730 | 720 | 730 | 3,000 |
2007/03/22 | 723 | 730 | 723 | 729 | 2,000 |
2007/03/20 | 725 | 725 | 720 | 720 | 1,700 |
2007/03/19 | 729 | 729 | 729 | 729 | 1,600 |
2007/03/16 | 716 | 719 | 716 | 719 | 2,300 |
2007/03/15 | 722 | 722 | 716 | 717 | 1,500 |
2007/03/14 | 718 | 718 | 716 | 716 | 500 |
2007/03/13 | 721 | 721 | 720 | 720 | 1,000 |
2007/03/12 | 726 | 728 | 720 | 728 | 800 |
2007/03/09 | 727 | 727 | 715 | 718 | 3,000 |
2007/03/08 | 727 | 728 | 727 | 728 | 300 |
2007/03/07 | 727 | 727 | 726 | 727 | 300 |
2007/03/06 | 720 | 721 | 717 | 717 | 2,300 |
2007/03/05 | 709 | 716 | 709 | 716 | 3,300 |
2007/03/02 | 729 | 738 | 728 | 728 | 1,000 |
2007/03/01 | 735 | 740 | 730 | 730 | 1,400 |
2007/02/28 | 722 | 740 | 715 | 729 | 15,000 |
2007/02/27 | 727 | 730 | 727 | 727 | 900 |
2007/02/26 | 726 | 728 | 725 | 726 | 1,100 |
2007/02/23 | 725 | 745 | 723 | 728 | 23,600 |
2007/02/22 | 730 | 730 | 722 | 724 | 2,500 |
2007/02/21 | 730 | 735 | 726 | 727 | 2,100 |
2007/02/20 | 734 | 734 | 727 | 728 | 1,300 |
2007/02/19 | 734 | 734 | 726 | 734 | 3,000 |
2007/02/16 | 726 | 730 | 723 | 726 | 4,200 |
2007/02/15 | 736 | 736 | 728 | 728 | 5,500 |
2007/02/14 | 737 | 737 | 733 | 733 | 2,500 |
2007/02/13 | 743 | 743 | 735 | 739 | 4,000 |
2007/02/09 | 735 | 735 | 730 | 735 | 600 |
2007/02/08 | 738 | 739 | 731 | 731 | 900 |
2007/02/07 | 735 | 739 | 735 | 739 | 1,800 |
2007/02/06 | 730 | 735 | 727 | 735 | 700 |
2007/02/05 | 730 | 730 | 730 | 730 | 2,300 |
2007/02/02 | 725 | 729 | 725 | 729 | 2,200 |
2007/02/01 | 727 | 727 | 727 | 727 | 200 |
2007/01/31 | 725 | 728 | 724 | 728 | 800 |
2007/01/30 | 726 | 726 | 724 | 725 | 600 |
2007/01/29 | 733 | 733 | 725 | 725 | 1,500 |
2007/01/26 | 727 | 731 | 727 | 728 | 400 |
2007/01/25 | 728 | 730 | 727 | 727 | 500 |
2007/01/24 | 728 | 728 | 728 | 728 | 200 |
2007/01/23 | 727 | 728 | 727 | 728 | 200 |
2007/01/22 | 731 | 731 | 731 | 731 | 300 |
2007/01/19 | 740 | 740 | 722 | 722 | 7,500 |
2007/01/18 | 746 | 746 | 730 | 730 | 2,300 |
2007/01/17 | 722 | 725 | 722 | 725 | 1,700 |
2007/01/16 | 724 | 724 | 721 | 721 | 400 |
2007/01/15 | 721 | 721 | 721 | 721 | 700 |
2007/01/12 | 724 | 724 | 724 | 724 | 100 |
2007/01/11 | 726 | 726 | 721 | 721 | 1,300 |
2007/01/10 | 730 | 730 | 726 | 726 | 300 |
2007/01/09 | 731 | 732 | 730 | 730 | 900 |
2007/01/05 | 731 | 731 | 731 | 731 | 800 |
2007/01/04 | 731 | 732 | 731 | 732 | 200 |