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 |
---|---|---|---|---|---|
2009/12/30 | 518 | 518 | 518 | 518 | 300 |
2009/12/29 | 505 | 518 | 505 | 518 | 1,300 |
2009/12/28 | 518 | 520 | 518 | 518 | 600 |
2009/12/25 | 510 | 515 | 501 | 515 | 1,000 |
2009/12/24 | 515 | 519 | 515 | 515 | 600 |
2009/12/22 | 513 | 513 | 513 | 513 | 4,000 |
2009/12/21 | 511 | 511 | 511 | 511 | 100 |
2009/12/18 | 519 | 519 | 510 | 510 | 3,200 |
2009/12/17 | 528 | 528 | 520 | 520 | 300 |
2009/12/16 | 523 | 523 | 513 | 520 | 1,600 |
2009/12/15 | 537 | 537 | 515 | 519 | 4,400 |
2009/12/14 | 539 | 539 | 539 | 539 | 100 |
2009/12/11 | 538 | 538 | 538 | 538 | 100 |
2009/12/10 | 538 | 538 | 538 | 538 | 500 |
2009/12/08 | 520 | 520 | 520 | 520 | 400 |
2009/12/07 | 515 | 515 | 515 | 515 | 600 |
2009/12/04 | 518 | 518 | 518 | 518 | 900 |
2009/12/03 | 518 | 518 | 518 | 518 | 100 |
2009/12/01 | 512 | 518 | 512 | 518 | 1,000 |
2009/11/30 | 510 | 512 | 510 | 511 | 1,200 |
2009/11/27 | 480 | 520 | 480 | 520 | 4,700 |
2009/11/26 | 485 | 485 | 485 | 485 | 100 |
2009/11/24 | 509 | 509 | 485 | 485 | 600 |
2009/11/20 | 509 | 509 | 509 | 509 | 600 |
2009/11/19 | 500 | 500 | 490 | 490 | 400 |
2009/11/18 | 502 | 502 | 500 | 500 | 3,900 |
2009/11/17 | 509 | 509 | 500 | 507 | 2,200 |
2009/11/16 | 510 | 510 | 500 | 500 | 1,100 |
2009/11/13 | 511 | 511 | 500 | 500 | 500 |
2009/11/12 | 512 | 512 | 502 | 502 | 1,100 |
2009/11/11 | 502 | 502 | 492 | 492 | 700 |
2009/11/10 | 501 | 501 | 500 | 500 | 200 |
2009/11/09 | 500 | 501 | 500 | 501 | 1,300 |
2009/11/06 | 502 | 502 | 501 | 501 | 2,000 |
2009/11/05 | 510 | 510 | 503 | 503 | 800 |
2009/11/04 | 505 | 514 | 503 | 514 | 800 |
2009/11/02 | 518 | 519 | 503 | 503 | 1,400 |
2009/10/30 | 520 | 520 | 518 | 518 | 800 |
2009/10/29 | 518 | 520 | 518 | 520 | 200 |
2009/10/28 | 522 | 522 | 520 | 520 | 1,100 |
2009/10/27 | 510 | 520 | 510 | 520 | 800 |
2009/10/26 | 519 | 520 | 518 | 520 | 700 |
2009/10/23 | 529 | 529 | 529 | 529 | 100 |
2009/10/22 | 519 | 519 | 519 | 519 | 100 |
2009/10/21 | 518 | 518 | 518 | 518 | 100 |
2009/10/20 | 526 | 526 | 518 | 518 | 700 |
2009/10/19 | 515 | 515 | 515 | 515 | 3,300 |
2009/10/16 | 519 | 519 | 518 | 518 | 2,000 |
2009/10/15 | 520 | 529 | 515 | 520 | 1,400 |
2009/10/14 | 515 | 515 | 515 | 515 | 200 |
2009/10/13 | 525 | 525 | 510 | 510 | 400 |
2009/10/09 | 520 | 520 | 520 | 520 | 300 |
2009/10/07 | 518 | 518 | 518 | 518 | 100 |
2009/10/06 | 504 | 504 | 504 | 504 | 500 |
2009/10/05 | 504 | 504 | 504 | 504 | 400 |
2009/10/02 | 521 | 521 | 505 | 518 | 1,300 |
2009/09/30 | 520 | 520 | 518 | 518 | 600 |
2009/09/29 | 507 | 507 | 507 | 507 | 100 |
2009/09/28 | 505 | 505 | 504 | 504 | 4,700 |
2009/09/25 | 518 | 518 | 518 | 518 | 100 |
2009/09/24 | 521 | 521 | 520 | 520 | 1,400 |
2009/09/18 | 529 | 529 | 508 | 508 | 3,100 |
2009/09/17 | 520 | 520 | 519 | 519 | 800 |
2009/09/16 | 520 | 520 | 519 | 519 | 300 |
2009/09/15 | 512 | 515 | 511 | 511 | 600 |
2009/09/14 | 509 | 509 | 509 | 509 | 600 |
2009/09/11 | 513 | 513 | 513 | 513 | 200 |
2009/09/08 | 513 | 518 | 513 | 513 | 300 |
2009/09/07 | 513 | 513 | 513 | 513 | 100 |
2009/09/04 | 522 | 522 | 513 | 513 | 200 |
2009/09/03 | 515 | 518 | 513 | 518 | 400 |
2009/09/02 | 513 | 513 | 513 | 513 | 100 |
2009/09/01 | 517 | 519 | 517 | 519 | 300 |
2009/08/31 | 522 | 522 | 517 | 517 | 700 |
2009/08/28 | 516 | 516 | 507 | 507 | 500 |
2009/08/27 | 512 | 512 | 512 | 512 | 200 |
2009/08/26 | 515 | 518 | 506 | 518 | 600 |
2009/08/25 | 523 | 523 | 511 | 511 | 1,600 |
2009/08/24 | 519 | 519 | 510 | 513 | 1,800 |
2009/08/21 | 524 | 524 | 520 | 520 | 400 |
2009/08/20 | 533 | 533 | 533 | 533 | 1,100 |
2009/08/19 | 538 | 538 | 525 | 525 | 700 |
2009/08/18 | 536 | 536 | 536 | 536 | 2,500 |
2009/08/17 | 548 | 549 | 541 | 541 | 1,400 |
2009/08/14 | 542 | 543 | 535 | 535 | 1,300 |
2009/08/13 | 539 | 539 | 537 | 537 | 400 |
2009/08/12 | 545 | 545 | 536 | 544 | 1,200 |
2009/08/11 | 530 | 535 | 528 | 535 | 1,300 |
2009/08/10 | 544 | 544 | 538 | 538 | 1,700 |
2009/08/07 | 536 | 541 | 536 | 541 | 1,200 |
2009/08/06 | 548 | 548 | 539 | 539 | 200 |
2009/08/04 | 551 | 551 | 550 | 550 | 2,200 |
2009/08/03 | 560 | 560 | 553 | 553 | 1,400 |
2009/07/28 | 564 | 564 | 564 | 564 | 100 |
2009/07/27 | 565 | 565 | 565 | 565 | 200 |
2009/07/24 | 551 | 551 | 549 | 549 | 1,400 |
2009/07/23 | 552 | 564 | 552 | 555 | 900 |
2009/07/22 | 565 | 565 | 551 | 551 | 1,100 |
2009/07/21 | 582 | 582 | 562 | 562 | 4,800 |
2009/07/17 | 558 | 558 | 540 | 555 | 1,900 |
2009/07/16 | 539 | 539 | 530 | 539 | 2,100 |
2009/07/15 | 521 | 540 | 521 | 540 | 300 |
2009/07/14 | 509 | 510 | 509 | 510 | 300 |
2009/07/13 | 506 | 507 | 506 | 506 | 400 |
2009/07/10 | 550 | 550 | 526 | 526 | 2,700 |
2009/07/09 | 510 | 530 | 510 | 530 | 700 |
2009/07/08 | 521 | 521 | 508 | 508 | 300 |
2009/07/07 | 520 | 520 | 517 | 517 | 200 |
2009/07/06 | 535 | 535 | 525 | 535 | 600 |
2009/07/03 | 525 | 525 | 525 | 525 | 800 |
2009/07/02 | 528 | 530 | 518 | 518 | 1,000 |
2009/07/01 | 533 | 533 | 515 | 515 | 700 |
2009/06/30 | 528 | 528 | 528 | 528 | 500 |
2009/06/29 | 520 | 520 | 520 | 520 | 500 |
2009/06/25 | 505 | 505 | 505 | 505 | 100 |
2009/06/24 | 507 | 507 | 505 | 505 | 600 |
2009/06/23 | 518 | 518 | 518 | 518 | 500 |
2009/06/22 | 527 | 527 | 520 | 520 | 600 |
2009/06/19 | 528 | 528 | 527 | 527 | 1,400 |
2009/06/18 | 525 | 528 | 511 | 511 | 4,700 |
2009/06/17 | 475 | 505 | 475 | 505 | 3,300 |
2009/06/16 | 475 | 475 | 473 | 473 | 2,900 |
2009/06/15 | 472 | 473 | 472 | 472 | 500 |
2009/06/12 | 479 | 479 | 468 | 468 | 700 |
2009/06/11 | 469 | 469 | 469 | 469 | 200 |
2009/06/10 | 470 | 470 | 469 | 469 | 600 |
2009/06/09 | 470 | 470 | 470 | 470 | 600 |
2009/06/08 | 472 | 472 | 472 | 472 | 600 |
2009/06/05 | 480 | 480 | 468 | 468 | 2,700 |
2009/06/04 | 485 | 485 | 470 | 475 | 600 |
2009/06/03 | 477 | 477 | 477 | 477 | 500 |
2009/06/02 | 470 | 470 | 467 | 467 | 300 |
2009/06/01 | 466 | 466 | 465 | 465 | 300 |
2009/05/29 | 463 | 463 | 463 | 463 | 200 |
2009/05/28 | 456 | 459 | 456 | 457 | 2,500 |
2009/05/27 | 464 | 465 | 462 | 462 | 300 |
2009/05/26 | 456 | 460 | 456 | 460 | 1,000 |
2009/05/25 | 456 | 456 | 456 | 456 | 200 |
2009/05/22 | 456 | 456 | 456 | 456 | 2,000 |
2009/05/21 | 460 | 460 | 460 | 460 | 200 |
2009/05/20 | 468 | 468 | 468 | 468 | 800 |
2009/05/19 | 460 | 461 | 458 | 461 | 1,200 |
2009/05/18 | 467 | 467 | 460 | 460 | 3,500 |
2009/05/15 | 442 | 458 | 441 | 458 | 1,500 |
2009/05/14 | 440 | 441 | 437 | 441 | 600 |
2009/05/13 | 445 | 445 | 441 | 441 | 800 |
2009/05/12 | 451 | 451 | 451 | 451 | 100 |
2009/05/08 | 449 | 459 | 449 | 455 | 600 |
2009/05/07 | 430 | 445 | 430 | 445 | 1,200 |
2009/05/01 | 429 | 434 | 429 | 429 | 2,000 |
2009/04/30 | 430 | 444 | 430 | 444 | 300 |
2009/04/27 | 440 | 440 | 430 | 430 | 700 |
2009/04/24 | 435 | 435 | 435 | 435 | 100 |
2009/04/23 | 437 | 440 | 436 | 440 | 400 |
2009/04/22 | 441 | 441 | 438 | 440 | 600 |
2009/04/21 | 440 | 440 | 440 | 440 | 1,700 |
2009/04/20 | 464 | 464 | 455 | 455 | 3,700 |
2009/04/17 | 460 | 460 | 454 | 455 | 700 |
2009/04/16 | 460 | 460 | 457 | 460 | 900 |
2009/04/15 | 453 | 453 | 452 | 453 | 1,200 |
2009/04/14 | 448 | 448 | 448 | 448 | 3,400 |
2009/04/13 | 445 | 450 | 445 | 450 | 300 |
2009/04/10 | 445 | 445 | 443 | 443 | 1,300 |
2009/04/07 | 460 | 460 | 460 | 460 | 300 |
2009/04/02 | 460 | 470 | 455 | 460 | 1,400 |
2009/04/01 | 460 | 460 | 459 | 460 | 1,900 |
2009/03/31 | 435 | 450 | 435 | 450 | 300 |
2009/03/27 | 450 | 450 | 434 | 434 | 800 |
2009/03/25 | 445 | 445 | 445 | 445 | 600 |
2009/03/23 | 450 | 458 | 450 | 450 | 500 |
2009/03/19 | 465 | 465 | 465 | 465 | 700 |
2009/03/18 | 455 | 464 | 455 | 460 | 4,000 |
2009/03/17 | 459 | 460 | 450 | 460 | 1,200 |
2009/03/16 | 445 | 450 | 441 | 450 | 1,600 |
2009/03/13 | 443 | 443 | 433 | 443 | 1,700 |
2009/03/12 | 442 | 442 | 442 | 442 | 300 |
2009/03/11 | 430 | 435 | 430 | 435 | 700 |
2009/03/10 | 432 | 432 | 425 | 425 | 700 |
2009/03/09 | 437 | 437 | 437 | 437 | 200 |
2009/03/06 | 439 | 444 | 438 | 438 | 600 |
2009/03/05 | 450 | 450 | 441 | 449 | 300 |
2009/03/04 | 443 | 445 | 443 | 445 | 400 |
2009/03/03 | 445 | 445 | 445 | 445 | 100 |
2009/03/02 | 460 | 460 | 460 | 460 | 100 |
2009/02/27 | 455 | 455 | 455 | 455 | 100 |
2009/02/26 | 457 | 457 | 451 | 451 | 300 |
2009/02/25 | 461 | 461 | 452 | 457 | 600 |
2009/02/24 | 452 | 452 | 452 | 452 | 1,100 |
2009/02/23 | 452 | 452 | 452 | 452 | 1,000 |
2009/02/20 | 467 | 468 | 467 | 468 | 1,100 |
2009/02/19 | 455 | 459 | 455 | 458 | 400 |
2009/02/18 | 459 | 460 | 459 | 460 | 4,200 |
2009/02/17 | 450 | 457 | 450 | 457 | 1,700 |
2009/02/16 | 431 | 450 | 431 | 450 | 900 |
2009/02/13 | 435 | 435 | 435 | 435 | 100 |
2009/02/12 | 430 | 430 | 430 | 430 | 100 |
2009/02/10 | 430 | 430 | 430 | 430 | 600 |
2009/02/09 | 414 | 418 | 414 | 418 | 200 |
2009/02/06 | 412 | 412 | 412 | 412 | 300 |
2009/02/05 | 416 | 416 | 415 | 415 | 300 |
2009/02/04 | 413 | 420 | 413 | 415 | 1,400 |
2009/02/03 | 416 | 420 | 416 | 420 | 700 |
2009/02/02 | 426 | 426 | 426 | 426 | 200 |
2009/01/30 | 420 | 449 | 420 | 444 | 900 |
2009/01/29 | 432 | 435 | 432 | 435 | 300 |
2009/01/27 | 450 | 450 | 450 | 450 | 500 |
2009/01/23 | 415 | 425 | 410 | 410 | 500 |
2009/01/21 | 406 | 464 | 406 | 464 | 2,900 |
2009/01/20 | 470 | 470 | 470 | 470 | 700 |
2009/01/19 | 470 | 470 | 457 | 457 | 2,500 |
2009/01/16 | 421 | 449 | 421 | 449 | 500 |
2009/01/15 | 406 | 421 | 406 | 421 | 600 |
2009/01/14 | 425 | 425 | 405 | 405 | 1,000 |
2009/01/13 | 422 | 422 | 422 | 422 | 100 |
2009/01/08 | 406 | 407 | 406 | 407 | 200 |
2009/01/07 | 407 | 411 | 406 | 407 | 800 |
2009/01/06 | 408 | 408 | 408 | 408 | 100 |
2009/01/05 | 400 | 400 | 398 | 400 | 1,800 |