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 |
---|---|---|---|---|---|
2010/12/30 | 556 | 557 | 555 | 555 | 2,500 |
2010/12/29 | 555 | 555 | 555 | 555 | 800 |
2010/12/28 | 545 | 545 | 545 | 545 | 100 |
2010/12/27 | 545 | 545 | 545 | 545 | 1,600 |
2010/12/24 | 551 | 551 | 551 | 551 | 200 |
2010/12/22 | 555 | 555 | 553 | 554 | 1,200 |
2010/12/21 | 550 | 551 | 546 | 551 | 1,000 |
2010/12/20 | 550 | 551 | 548 | 550 | 5,000 |
2010/12/17 | 547 | 550 | 546 | 550 | 1,600 |
2010/12/16 | 551 | 551 | 547 | 547 | 500 |
2010/12/15 | 545 | 551 | 545 | 551 | 900 |
2010/12/14 | 544 | 545 | 541 | 545 | 700 |
2010/12/13 | 548 | 548 | 537 | 544 | 2,500 |
2010/12/10 | 546 | 550 | 545 | 545 | 1,800 |
2010/12/09 | 538 | 547 | 538 | 547 | 600 |
2010/12/08 | 538 | 538 | 538 | 538 | 100 |
2010/12/07 | 538 | 538 | 538 | 538 | 100 |
2010/12/06 | 538 | 538 | 538 | 538 | 100 |
2010/12/03 | 538 | 538 | 538 | 538 | 100 |
2010/12/02 | 539 | 539 | 539 | 539 | 100 |
2010/12/01 | 0 | 0 | 0 | 539 | 0 |
2010/11/30 | 522 | 539 | 522 | 539 | 800 |
2010/11/29 | 517 | 527 | 517 | 522 | 900 |
2010/11/26 | 517 | 517 | 517 | 517 | 300 |
2010/11/25 | 520 | 520 | 512 | 515 | 1,400 |
2010/11/24 | 512 | 520 | 512 | 517 | 1,200 |
2010/11/22 | 518 | 518 | 517 | 518 | 800 |
2010/11/19 | 518 | 518 | 511 | 514 | 1,100 |
2010/11/18 | 520 | 520 | 506 | 518 | 3,700 |
2010/11/17 | 520 | 520 | 518 | 519 | 1,600 |
2010/11/16 | 518 | 520 | 518 | 519 | 800 |
2010/11/15 | 520 | 520 | 518 | 518 | 1,400 |
2010/11/12 | 524 | 524 | 520 | 520 | 2,900 |
2010/11/11 | 525 | 525 | 525 | 525 | 100 |
2010/11/10 | 520 | 520 | 515 | 520 | 1,700 |
2010/11/09 | 523 | 523 | 520 | 520 | 400 |
2010/11/08 | 519 | 519 | 513 | 513 | 1,100 |
2010/11/05 | 506 | 515 | 500 | 513 | 1,000 |
2010/11/04 | 501 | 511 | 501 | 511 | 400 |
2010/11/02 | 510 | 510 | 500 | 500 | 3,600 |
2010/11/01 | 510 | 510 | 510 | 510 | 200 |
2010/10/29 | 510 | 510 | 510 | 510 | 600 |
2010/10/28 | 540 | 540 | 509 | 510 | 7,500 |
2010/10/27 | 535 | 535 | 535 | 535 | 100 |
2010/10/26 | 535 | 535 | 535 | 535 | 300 |
2010/10/25 | 535 | 535 | 530 | 530 | 1,100 |
2010/10/22 | 530 | 530 | 530 | 530 | 300 |
2010/10/21 | 532 | 540 | 532 | 540 | 400 |
2010/10/20 | 548 | 548 | 535 | 535 | 1,000 |
2010/10/19 | 0 | 0 | 0 | 538 | 0 |
2010/10/18 | 538 | 538 | 538 | 538 | 2,000 |
2010/10/15 | 548 | 548 | 544 | 544 | 600 |
2010/10/14 | 550 | 550 | 540 | 540 | 900 |
2010/10/13 | 561 | 561 | 545 | 545 | 400 |
2010/10/12 | 550 | 550 | 541 | 541 | 800 |
2010/10/08 | 568 | 568 | 550 | 550 | 400 |
2010/10/07 | 556 | 556 | 556 | 556 | 100 |
2010/10/06 | 549 | 549 | 549 | 549 | 100 |
2010/10/05 | 549 | 549 | 549 | 549 | 100 |
2010/10/04 | 555 | 555 | 549 | 549 | 1,300 |
2010/10/01 | 550 | 555 | 535 | 555 | 3,300 |
2010/09/30 | 0 | 0 | 0 | 570 | 0 |
2010/09/29 | 570 | 570 | 570 | 570 | 100 |
2010/09/28 | 570 | 570 | 552 | 560 | 1,300 |
2010/09/27 | 570 | 570 | 570 | 570 | 100 |
2010/09/24 | 570 | 570 | 570 | 570 | 100 |
2010/09/22 | 0 | 0 | 0 | 590 | 0 |
2010/09/21 | 590 | 590 | 590 | 590 | 1,800 |
2010/09/17 | 590 | 590 | 585 | 585 | 1,000 |
2010/09/16 | 580 | 580 | 579 | 579 | 600 |
2010/09/15 | 580 | 580 | 578 | 578 | 300 |
2010/09/14 | 576 | 576 | 576 | 576 | 100 |
2010/09/13 | 577 | 577 | 570 | 570 | 200 |
2010/09/10 | 0 | 0 | 0 | 555 | 0 |
2010/09/09 | 0 | 0 | 0 | 555 | 0 |
2010/09/08 | 0 | 0 | 0 | 555 | 0 |
2010/09/07 | 555 | 555 | 555 | 555 | 100 |
2010/09/06 | 0 | 0 | 0 | 575 | 0 |
2010/09/03 | 0 | 0 | 0 | 575 | 0 |
2010/09/02 | 575 | 575 | 575 | 575 | 100 |
2010/09/01 | 550 | 550 | 526 | 526 | 1,500 |
2010/08/31 | 563 | 563 | 555 | 555 | 1,300 |
2010/08/30 | 563 | 563 | 563 | 563 | 100 |
2010/08/27 | 554 | 554 | 554 | 554 | 100 |
2010/08/26 | 0 | 0 | 0 | 561 | 0 |
2010/08/25 | 0 | 0 | 0 | 561 | 0 |
2010/08/24 | 561 | 561 | 561 | 561 | 400 |
2010/08/23 | 570 | 570 | 570 | 570 | 100 |
2010/08/20 | 600 | 600 | 600 | 600 | 500 |
2010/08/19 | 570 | 580 | 570 | 580 | 1,100 |
2010/08/18 | 580 | 580 | 570 | 570 | 2,400 |
2010/08/17 | 600 | 600 | 590 | 590 | 1,000 |
2010/08/16 | 590 | 595 | 580 | 590 | 900 |
2010/08/13 | 590 | 590 | 590 | 590 | 300 |
2010/08/12 | 596 | 596 | 586 | 590 | 400 |
2010/08/11 | 595 | 595 | 595 | 595 | 100 |
2010/08/10 | 595 | 595 | 595 | 595 | 100 |
2010/08/09 | 570 | 580 | 570 | 580 | 300 |
2010/08/06 | 570 | 570 | 570 | 570 | 100 |
2010/08/05 | 579 | 579 | 579 | 579 | 300 |
2010/08/04 | 0 | 0 | 0 | 570 | 0 |
2010/08/03 | 0 | 0 | 0 | 570 | 0 |
2010/08/02 | 570 | 575 | 570 | 570 | 300 |
2010/07/30 | 0 | 0 | 0 | 570 | 0 |
2010/07/29 | 0 | 0 | 0 | 570 | 0 |
2010/07/28 | 570 | 570 | 570 | 570 | 300 |
2010/07/27 | 571 | 571 | 571 | 571 | 200 |
2010/07/26 | 582 | 582 | 582 | 582 | 100 |
2010/07/23 | 570 | 572 | 570 | 572 | 200 |
2010/07/22 | 0 | 0 | 0 | 600 | 0 |
2010/07/21 | 0 | 0 | 0 | 600 | 0 |
2010/07/20 | 600 | 600 | 600 | 600 | 5,100 |
2010/07/16 | 598 | 598 | 590 | 598 | 700 |
2010/07/15 | 600 | 601 | 590 | 600 | 1,800 |
2010/07/14 | 600 | 601 | 595 | 600 | 1,500 |
2010/07/13 | 600 | 600 | 591 | 591 | 300 |
2010/07/12 | 610 | 610 | 581 | 599 | 1,100 |
2010/07/09 | 600 | 600 | 600 | 600 | 1,900 |
2010/07/08 | 0 | 0 | 0 | 600 | 0 |
2010/07/07 | 0 | 0 | 0 | 600 | 0 |
2010/07/06 | 600 | 600 | 600 | 600 | 100 |
2010/07/05 | 600 | 600 | 600 | 600 | 200 |
2010/07/02 | 584 | 584 | 584 | 584 | 100 |
2010/07/01 | 0 | 0 | 0 | 565 | 0 |
2010/06/30 | 570 | 570 | 565 | 565 | 500 |
2010/06/29 | 572 | 572 | 572 | 572 | 100 |
2010/06/28 | 580 | 580 | 580 | 580 | 200 |
2010/06/25 | 580 | 580 | 580 | 580 | 400 |
2010/06/24 | 580 | 590 | 580 | 590 | 1,400 |
2010/06/23 | 590 | 590 | 590 | 590 | 100 |
2010/06/22 | 580 | 580 | 580 | 580 | 500 |
2010/06/21 | 588 | 588 | 588 | 588 | 100 |
2010/06/18 | 580 | 580 | 570 | 570 | 3,000 |
2010/06/17 | 589 | 592 | 586 | 586 | 1,400 |
2010/06/16 | 581 | 589 | 580 | 589 | 600 |
2010/06/15 | 578 | 581 | 578 | 581 | 500 |
2010/06/14 | 578 | 578 | 578 | 578 | 400 |
2010/06/11 | 568 | 568 | 568 | 568 | 400 |
2010/06/10 | 578 | 578 | 568 | 568 | 200 |
2010/06/09 | 566 | 568 | 566 | 568 | 300 |
2010/06/08 | 562 | 580 | 562 | 580 | 400 |
2010/06/07 | 561 | 568 | 560 | 568 | 500 |
2010/06/04 | 565 | 568 | 565 | 568 | 200 |
2010/06/03 | 565 | 565 | 565 | 565 | 100 |
2010/06/02 | 0 | 0 | 0 | 581 | 0 |
2010/06/01 | 0 | 0 | 0 | 581 | 0 |
2010/05/31 | 581 | 581 | 581 | 581 | 300 |
2010/05/28 | 596 | 600 | 588 | 588 | 900 |
2010/05/27 | 593 | 593 | 593 | 593 | 100 |
2010/05/26 | 586 | 589 | 580 | 580 | 1,400 |
2010/05/25 | 575 | 585 | 575 | 585 | 700 |
2010/05/24 | 570 | 583 | 570 | 583 | 1,100 |
2010/05/21 | 620 | 620 | 589 | 600 | 3,800 |
2010/05/20 | 639 | 639 | 620 | 620 | 700 |
2010/05/19 | 639 | 639 | 630 | 634 | 1,900 |
2010/05/18 | 640 | 640 | 640 | 640 | 3,100 |
2010/05/17 | 612 | 612 | 612 | 612 | 500 |
2010/05/14 | 629 | 644 | 629 | 631 | 9,200 |
2010/05/13 | 568 | 644 | 562 | 641 | 19,400 |
2010/05/12 | 568 | 568 | 561 | 565 | 300 |
2010/05/11 | 568 | 568 | 568 | 568 | 100 |
2010/05/10 | 559 | 560 | 559 | 560 | 400 |
2010/05/07 | 555 | 569 | 555 | 569 | 1,200 |
2010/05/06 | 566 | 566 | 560 | 560 | 900 |
2010/04/30 | 575 | 575 | 565 | 574 | 5,400 |
2010/04/28 | 561 | 565 | 560 | 565 | 1,300 |
2010/04/27 | 562 | 565 | 562 | 565 | 500 |
2010/04/26 | 570 | 571 | 559 | 561 | 2,600 |
2010/04/23 | 574 | 574 | 574 | 574 | 200 |
2010/04/22 | 579 | 579 | 579 | 579 | 500 |
2010/04/21 | 0 | 0 | 0 | 567 | 0 |
2010/04/20 | 583 | 583 | 566 | 567 | 1,800 |
2010/04/19 | 560 | 573 | 560 | 573 | 4,100 |
2010/04/16 | 595 | 595 | 562 | 577 | 4,400 |
2010/04/15 | 595 | 595 | 586 | 587 | 700 |
2010/04/14 | 592 | 595 | 590 | 595 | 1,600 |
2010/04/13 | 595 | 595 | 582 | 585 | 300 |
2010/04/12 | 570 | 595 | 570 | 575 | 1,200 |
2010/04/09 | 565 | 565 | 565 | 565 | 100 |
2010/04/08 | 570 | 570 | 570 | 570 | 100 |
2010/04/07 | 0 | 0 | 0 | 575 | 0 |
2010/04/06 | 0 | 0 | 0 | 575 | 0 |
2010/04/05 | 560 | 575 | 560 | 575 | 1,600 |
2010/04/02 | 580 | 580 | 580 | 580 | 100 |
2010/04/01 | 560 | 565 | 560 | 560 | 300 |
2010/03/31 | 575 | 575 | 552 | 555 | 1,200 |
2010/03/30 | 570 | 570 | 555 | 570 | 800 |
2010/03/29 | 595 | 595 | 595 | 595 | 900 |
2010/03/26 | 580 | 595 | 580 | 595 | 1,300 |
2010/03/25 | 586 | 586 | 586 | 586 | 100 |
2010/03/24 | 593 | 593 | 586 | 586 | 900 |
2010/03/23 | 595 | 595 | 593 | 593 | 1,200 |
2010/03/19 | 598 | 598 | 580 | 588 | 2,000 |
2010/03/18 | 598 | 598 | 590 | 590 | 2,900 |
2010/03/17 | 599 | 599 | 595 | 597 | 700 |
2010/03/16 | 595 | 595 | 593 | 593 | 800 |
2010/03/15 | 595 | 595 | 593 | 593 | 1,500 |
2010/03/12 | 595 | 595 | 595 | 595 | 1,200 |
2010/03/11 | 590 | 590 | 585 | 590 | 1,000 |
2010/03/10 | 590 | 590 | 590 | 590 | 100 |
2010/03/09 | 595 | 595 | 595 | 595 | 300 |
2010/03/08 | 590 | 590 | 585 | 585 | 600 |
2010/03/05 | 594 | 594 | 588 | 588 | 1,200 |
2010/03/04 | 595 | 595 | 590 | 590 | 1,200 |
2010/03/03 | 590 | 595 | 584 | 595 | 1,300 |
2010/03/02 | 595 | 595 | 590 | 590 | 600 |
2010/03/01 | 569 | 606 | 569 | 595 | 6,100 |
2010/02/24 | 549 | 560 | 540 | 560 | 2,200 |
2010/02/23 | 554 | 554 | 554 | 554 | 400 |
2010/02/19 | 578 | 578 | 551 | 552 | 1,000 |
2010/02/18 | 579 | 579 | 573 | 573 | 2,000 |
2010/02/17 | 577 | 577 | 567 | 567 | 900 |
2010/02/16 | 540 | 590 | 540 | 587 | 2,300 |
2010/02/15 | 543 | 543 | 543 | 543 | 100 |
2010/02/12 | 536 | 536 | 523 | 523 | 500 |
2010/02/10 | 530 | 532 | 530 | 530 | 700 |
2010/02/08 | 525 | 525 | 525 | 525 | 100 |
2010/02/05 | 522 | 522 | 522 | 522 | 100 |
2010/02/03 | 523 | 523 | 522 | 522 | 300 |
2010/02/01 | 532 | 532 | 531 | 532 | 400 |
2010/01/29 | 533 | 534 | 533 | 534 | 300 |
2010/01/28 | 550 | 550 | 550 | 550 | 300 |
2010/01/27 | 541 | 541 | 541 | 541 | 100 |
2010/01/25 | 550 | 550 | 550 | 550 | 300 |
2010/01/21 | 550 | 550 | 550 | 550 | 200 |
2010/01/20 | 564 | 564 | 564 | 564 | 600 |
2010/01/18 | 575 | 575 | 550 | 550 | 2,100 |
2010/01/15 | 579 | 579 | 565 | 565 | 1,700 |
2010/01/14 | 539 | 540 | 539 | 540 | 200 |
2010/01/13 | 530 | 530 | 520 | 530 | 500 |
2010/01/12 | 530 | 530 | 530 | 530 | 100 |
2010/01/08 | 530 | 530 | 518 | 518 | 600 |
2010/01/07 | 530 | 530 | 530 | 530 | 100 |
2010/01/06 | 520 | 520 | 520 | 520 | 200 |
2010/01/05 | 520 | 520 | 520 | 520 | 300 |
2010/01/04 | 520 | 520 | 520 | 520 | 100 |