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 |
---|---|---|---|---|---|
2008/12/30 | 435 | 435 | 435 | 435 | 100 |
2008/12/29 | 400 | 400 | 400 | 400 | 100 |
2008/12/25 | 410 | 410 | 410 | 410 | 100 |
2008/12/24 | 400 | 400 | 400 | 400 | 100 |
2008/12/22 | 401 | 401 | 401 | 401 | 100 |
2008/12/19 | 418 | 418 | 393 | 393 | 900 |
2008/12/18 | 414 | 414 | 399 | 399 | 3,100 |
2008/12/17 | 400 | 415 | 400 | 415 | 2,300 |
2008/12/16 | 400 | 400 | 400 | 400 | 900 |
2008/12/15 | 393 | 393 | 392 | 393 | 2,500 |
2008/12/12 | 385 | 393 | 385 | 392 | 500 |
2008/12/11 | 392 | 392 | 390 | 390 | 200 |
2008/12/10 | 412 | 412 | 412 | 412 | 1,200 |
2008/12/09 | 393 | 393 | 393 | 393 | 1,000 |
2008/12/08 | 370 | 380 | 370 | 380 | 300 |
2008/12/05 | 380 | 380 | 380 | 380 | 200 |
2008/12/04 | 380 | 380 | 380 | 380 | 100 |
2008/12/03 | 400 | 400 | 400 | 400 | 200 |
2008/12/02 | 398 | 398 | 398 | 398 | 1,600 |
2008/12/01 | 400 | 400 | 386 | 396 | 2,300 |
2008/11/28 | 395 | 395 | 395 | 395 | 200 |
2008/11/26 | 405 | 405 | 405 | 405 | 700 |
2008/11/21 | 405 | 405 | 405 | 405 | 100 |
2008/11/20 | 439 | 439 | 400 | 400 | 1,400 |
2008/11/19 | 445 | 445 | 440 | 440 | 300 |
2008/11/18 | 445 | 445 | 430 | 430 | 3,400 |
2008/11/17 | 423 | 426 | 419 | 424 | 1,900 |
2008/11/14 | 400 | 410 | 400 | 408 | 500 |
2008/11/13 | 390 | 400 | 390 | 400 | 400 |
2008/11/12 | 390 | 390 | 380 | 380 | 300 |
2008/11/11 | 381 | 390 | 380 | 390 | 2,100 |
2008/11/10 | 389 | 399 | 389 | 399 | 600 |
2008/11/07 | 395 | 395 | 384 | 384 | 300 |
2008/11/06 | 400 | 400 | 400 | 400 | 200 |
2008/11/05 | 416 | 419 | 404 | 404 | 600 |
2008/11/04 | 419 | 419 | 419 | 419 | 200 |
2008/10/30 | 415 | 415 | 415 | 415 | 200 |
2008/10/29 | 400 | 400 | 380 | 380 | 2,400 |
2008/10/27 | 402 | 403 | 400 | 400 | 400 |
2008/10/23 | 406 | 406 | 400 | 400 | 1,000 |
2008/10/22 | 410 | 410 | 410 | 410 | 100 |
2008/10/21 | 404 | 414 | 404 | 410 | 300 |
2008/10/20 | 403 | 404 | 403 | 404 | 4,100 |
2008/10/17 | 370 | 389 | 370 | 384 | 2,500 |
2008/10/16 | 360 | 360 | 345 | 345 | 1,200 |
2008/10/15 | 365 | 390 | 356 | 365 | 6,000 |
2008/10/14 | 330 | 370 | 330 | 360 | 3,700 |
2008/10/10 | 317 | 340 | 316 | 340 | 7,700 |
2008/10/09 | 360 | 360 | 360 | 360 | 100 |
2008/10/08 | 400 | 400 | 360 | 395 | 5,000 |
2008/10/07 | 400 | 410 | 395 | 400 | 6,800 |
2008/10/06 | 465 | 470 | 430 | 430 | 1,700 |
2008/10/03 | 477 | 480 | 470 | 480 | 1,300 |
2008/10/02 | 491 | 491 | 491 | 491 | 100 |
2008/10/01 | 500 | 500 | 492 | 492 | 400 |
2008/09/30 | 485 | 492 | 471 | 482 | 3,500 |
2008/09/29 | 500 | 555 | 500 | 555 | 900 |
2008/09/25 | 495 | 495 | 495 | 495 | 100 |
2008/09/22 | 494 | 494 | 492 | 492 | 200 |
2008/09/19 | 495 | 495 | 485 | 485 | 1,000 |
2008/09/18 | 472 | 473 | 470 | 473 | 7,300 |
2008/09/17 | 473 | 478 | 470 | 475 | 8,900 |
2008/09/16 | 500 | 500 | 490 | 493 | 900 |
2008/09/12 | 509 | 509 | 500 | 500 | 600 |
2008/09/11 | 498 | 498 | 498 | 498 | 100 |
2008/09/10 | 500 | 500 | 500 | 500 | 300 |
2008/09/08 | 502 | 532 | 502 | 532 | 1,100 |
2008/09/05 | 503 | 520 | 490 | 490 | 1,300 |
2008/09/04 | 507 | 507 | 507 | 507 | 200 |
2008/09/03 | 490 | 492 | 490 | 492 | 1,400 |
2008/09/02 | 501 | 501 | 494 | 494 | 1,100 |
2008/09/01 | 501 | 501 | 501 | 501 | 300 |
2008/08/29 | 515 | 515 | 515 | 515 | 100 |
2008/08/27 | 515 | 515 | 514 | 514 | 300 |
2008/08/26 | 508 | 510 | 500 | 510 | 2,100 |
2008/08/22 | 501 | 504 | 501 | 504 | 300 |
2008/08/21 | 524 | 524 | 504 | 504 | 700 |
2008/08/20 | 524 | 524 | 504 | 504 | 800 |
2008/08/19 | 501 | 504 | 501 | 504 | 1,300 |
2008/08/18 | 534 | 534 | 534 | 534 | 2,100 |
2008/08/15 | 510 | 534 | 506 | 514 | 2,100 |
2008/08/14 | 519 | 519 | 515 | 515 | 1,900 |
2008/08/13 | 516 | 516 | 516 | 516 | 100 |
2008/08/12 | 520 | 522 | 518 | 518 | 1,400 |
2008/08/11 | 512 | 512 | 500 | 510 | 2,900 |
2008/08/08 | 544 | 544 | 512 | 522 | 1,100 |
2008/08/07 | 550 | 550 | 550 | 550 | 200 |
2008/08/06 | 553 | 553 | 553 | 553 | 1,000 |
2008/08/04 | 574 | 574 | 574 | 574 | 100 |
2008/08/01 | 562 | 563 | 562 | 563 | 200 |
2008/07/31 | 570 | 570 | 552 | 552 | 1,400 |
2008/07/30 | 570 | 575 | 544 | 555 | 1,600 |
2008/07/29 | 574 | 574 | 574 | 574 | 100 |
2008/07/28 | 584 | 584 | 576 | 580 | 500 |
2008/07/25 | 584 | 584 | 584 | 584 | 200 |
2008/07/24 | 587 | 587 | 577 | 578 | 400 |
2008/07/23 | 575 | 590 | 575 | 589 | 400 |
2008/07/22 | 580 | 580 | 580 | 580 | 100 |
2008/07/18 | 590 | 590 | 572 | 589 | 4,600 |
2008/07/17 | 575 | 580 | 575 | 580 | 1,300 |
2008/07/16 | 572 | 575 | 572 | 572 | 600 |
2008/07/15 | 571 | 575 | 571 | 575 | 600 |
2008/07/14 | 589 | 589 | 561 | 581 | 1,300 |
2008/07/11 | 585 | 585 | 571 | 571 | 300 |
2008/07/10 | 585 | 585 | 584 | 584 | 2,500 |
2008/07/09 | 551 | 570 | 551 | 565 | 1,000 |
2008/07/08 | 548 | 560 | 548 | 550 | 1,700 |
2008/07/07 | 575 | 592 | 553 | 563 | 3,200 |
2008/07/04 | 548 | 549 | 548 | 549 | 700 |
2008/07/03 | 539 | 540 | 535 | 540 | 1,000 |
2008/07/02 | 550 | 553 | 550 | 553 | 500 |
2008/07/01 | 550 | 555 | 550 | 553 | 400 |
2008/06/30 | 558 | 558 | 550 | 550 | 800 |
2008/06/27 | 559 | 559 | 559 | 559 | 500 |
2008/06/26 | 559 | 579 | 559 | 579 | 300 |
2008/06/25 | 549 | 549 | 549 | 549 | 300 |
2008/06/24 | 579 | 579 | 579 | 579 | 300 |
2008/06/23 | 577 | 577 | 573 | 573 | 600 |
2008/06/20 | 589 | 589 | 589 | 589 | 700 |
2008/06/19 | 582 | 585 | 582 | 582 | 500 |
2008/06/18 | 589 | 589 | 585 | 585 | 3,300 |
2008/06/17 | 585 | 589 | 584 | 589 | 1,100 |
2008/06/16 | 568 | 578 | 568 | 578 | 900 |
2008/06/13 | 570 | 570 | 561 | 563 | 400 |
2008/06/12 | 570 | 571 | 570 | 570 | 3,400 |
2008/06/11 | 573 | 575 | 570 | 575 | 300 |
2008/06/10 | 579 | 579 | 570 | 570 | 200 |
2008/06/09 | 579 | 579 | 578 | 579 | 1,000 |
2008/06/06 | 590 | 590 | 585 | 585 | 1,800 |
2008/06/05 | 585 | 585 | 585 | 585 | 300 |
2008/06/04 | 571 | 571 | 571 | 571 | 200 |
2008/06/03 | 575 | 575 | 575 | 575 | 200 |
2008/06/02 | 574 | 592 | 566 | 590 | 1,000 |
2008/05/30 | 593 | 593 | 561 | 573 | 3,800 |
2008/05/29 | 594 | 594 | 584 | 584 | 1,500 |
2008/05/28 | 593 | 593 | 585 | 591 | 1,800 |
2008/05/27 | 585 | 594 | 585 | 591 | 3,800 |
2008/05/26 | 590 | 594 | 586 | 592 | 3,500 |
2008/05/23 | 600 | 600 | 580 | 590 | 13,900 |
2008/05/22 | 590 | 620 | 590 | 620 | 8,000 |
2008/05/21 | 595 | 602 | 591 | 591 | 4,900 |
2008/05/20 | 590 | 600 | 590 | 595 | 5,500 |
2008/05/19 | 569 | 598 | 569 | 580 | 5,700 |
2008/05/16 | 553 | 563 | 553 | 560 | 3,500 |
2008/05/15 | 560 | 560 | 540 | 557 | 8,200 |
2008/05/14 | 551 | 567 | 550 | 560 | 13,400 |
2008/05/13 | 520 | 520 | 520 | 520 | 200 |
2008/05/12 | 511 | 527 | 508 | 510 | 3,500 |
2008/05/09 | 512 | 518 | 510 | 510 | 1,500 |
2008/05/08 | 509 | 515 | 509 | 510 | 2,400 |
2008/05/07 | 510 | 512 | 501 | 501 | 1,700 |
2008/05/02 | 500 | 503 | 500 | 503 | 1,000 |
2008/05/01 | 501 | 502 | 500 | 500 | 1,500 |
2008/04/30 | 500 | 504 | 495 | 504 | 1,800 |
2008/04/28 | 503 | 506 | 500 | 500 | 1,600 |
2008/04/25 | 500 | 505 | 500 | 505 | 2,000 |
2008/04/24 | 510 | 510 | 500 | 510 | 4,700 |
2008/04/23 | 503 | 507 | 500 | 507 | 400 |
2008/04/22 | 492 | 504 | 485 | 504 | 2,700 |
2008/04/21 | 483 | 488 | 483 | 487 | 4,700 |
2008/04/18 | 505 | 505 | 485 | 485 | 6,500 |
2008/04/17 | 490 | 490 | 481 | 481 | 2,500 |
2008/04/16 | 477 | 480 | 477 | 480 | 900 |
2008/04/15 | 470 | 477 | 470 | 475 | 800 |
2008/04/14 | 475 | 480 | 470 | 470 | 1,900 |
2008/04/10 | 475 | 475 | 470 | 471 | 600 |
2008/04/09 | 480 | 481 | 477 | 477 | 2,600 |
2008/04/08 | 479 | 479 | 479 | 479 | 400 |
2008/04/07 | 481 | 481 | 479 | 480 | 2,300 |
2008/04/03 | 477 | 481 | 476 | 481 | 500 |
2008/04/02 | 475 | 482 | 475 | 482 | 700 |
2008/04/01 | 477 | 478 | 477 | 478 | 500 |
2008/03/31 | 470 | 487 | 470 | 471 | 4,600 |
2008/03/28 | 474 | 474 | 470 | 470 | 7,100 |
2008/03/27 | 473 | 480 | 470 | 473 | 4,100 |
2008/03/26 | 470 | 495 | 470 | 485 | 9,300 |
2008/03/25 | 477 | 485 | 475 | 485 | 14,900 |
2008/03/24 | 488 | 488 | 475 | 475 | 11,800 |
2008/03/21 | 475 | 480 | 471 | 478 | 4,400 |
2008/03/19 | 480 | 480 | 479 | 480 | 2,500 |
2008/03/18 | 499 | 499 | 460 | 460 | 4,300 |
2008/03/17 | 485 | 485 | 476 | 480 | 4,900 |
2008/03/14 | 491 | 491 | 486 | 486 | 3,300 |
2008/03/13 | 493 | 493 | 491 | 491 | 800 |
2008/03/12 | 498 | 500 | 493 | 493 | 1,400 |
2008/03/11 | 498 | 498 | 490 | 498 | 2,200 |
2008/03/10 | 502 | 504 | 502 | 502 | 1,400 |
2008/03/07 | 504 | 505 | 502 | 504 | 1,700 |
2008/03/06 | 506 | 510 | 505 | 505 | 4,100 |
2008/03/05 | 511 | 511 | 506 | 506 | 600 |
2008/03/04 | 510 | 510 | 510 | 510 | 200 |
2008/03/03 | 511 | 511 | 508 | 510 | 2,000 |
2008/02/29 | 519 | 519 | 518 | 518 | 400 |
2008/02/28 | 518 | 518 | 514 | 518 | 5,300 |
2008/02/27 | 516 | 519 | 516 | 517 | 600 |
2008/02/26 | 516 | 516 | 515 | 516 | 3,000 |
2008/02/25 | 520 | 520 | 516 | 516 | 1,400 |
2008/02/22 | 520 | 527 | 515 | 520 | 800 |
2008/02/21 | 520 | 520 | 520 | 520 | 700 |
2008/02/20 | 521 | 525 | 520 | 525 | 13,500 |
2008/02/19 | 510 | 525 | 510 | 525 | 1,200 |
2008/02/18 | 520 | 520 | 509 | 510 | 8,500 |
2008/02/15 | 510 | 517 | 509 | 510 | 5,600 |
2008/02/14 | 510 | 510 | 510 | 510 | 300 |
2008/02/13 | 510 | 515 | 505 | 510 | 4,200 |
2008/02/12 | 520 | 520 | 510 | 510 | 800 |
2008/02/08 | 510 | 510 | 510 | 510 | 800 |
2008/02/07 | 523 | 523 | 523 | 523 | 300 |
2008/02/06 | 523 | 523 | 523 | 523 | 300 |
2008/02/05 | 523 | 523 | 510 | 523 | 500 |
2008/02/04 | 538 | 538 | 522 | 522 | 200 |
2008/02/01 | 537 | 542 | 531 | 531 | 300 |
2008/01/31 | 540 | 544 | 540 | 544 | 300 |
2008/01/30 | 522 | 544 | 522 | 544 | 700 |
2008/01/29 | 544 | 546 | 544 | 544 | 1,200 |
2008/01/28 | 511 | 550 | 511 | 545 | 1,200 |
2008/01/25 | 510 | 510 | 510 | 510 | 100 |
2008/01/24 | 517 | 517 | 517 | 517 | 100 |
2008/01/23 | 495 | 510 | 495 | 510 | 400 |
2008/01/22 | 494 | 499 | 490 | 490 | 1,400 |
2008/01/21 | 500 | 500 | 490 | 494 | 3,800 |
2008/01/18 | 475 | 500 | 475 | 490 | 24,600 |
2008/01/17 | 526 | 530 | 510 | 530 | 500 |
2008/01/16 | 553 | 558 | 485 | 486 | 3,700 |
2008/01/15 | 575 | 589 | 571 | 571 | 1,500 |
2008/01/11 | 591 | 592 | 591 | 592 | 1,500 |
2008/01/10 | 595 | 596 | 595 | 596 | 1,500 |
2008/01/09 | 590 | 595 | 590 | 595 | 400 |
2008/01/07 | 596 | 596 | 591 | 596 | 1,100 |
2008/01/04 | 600 | 600 | 591 | 591 | 500 |