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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,969 | 1,980 | 1,938 | 1,962 | 23,400 |
| 2024/12/27 | 1,875 | 1,955 | 1,874 | 1,950 | 37,700 |
| 2024/12/26 | 1,867 | 1,898 | 1,851 | 1,875 | 29,500 |
| 2024/12/25 | 1,862 | 1,871 | 1,850 | 1,867 | 15,200 |
| 2024/12/24 | 1,896 | 1,920 | 1,857 | 1,869 | 47,700 |
| 2024/12/23 | 1,958 | 1,964 | 1,891 | 1,895 | 36,900 |
| 2024/12/20 | 1,951 | 1,977 | 1,921 | 1,939 | 37,000 |
| 2024/12/19 | 1,918 | 1,958 | 1,907 | 1,938 | 34,400 |
| 2024/12/18 | 2,000 | 2,000 | 1,945 | 1,958 | 56,200 |
| 2024/12/17 | 1,941 | 2,014 | 1,915 | 2,008 | 75,200 |
| 2024/12/16 | 1,942 | 1,999 | 1,915 | 1,917 | 61,300 |
| 2024/12/13 | 1,940 | 1,956 | 1,903 | 1,931 | 45,800 |
| 2024/12/12 | 1,902 | 1,935 | 1,872 | 1,932 | 48,500 |
| 2024/12/11 | 1,965 | 1,978 | 1,880 | 1,885 | 68,200 |
| 2024/12/10 | 1,893 | 1,893 | 1,825 | 1,860 | 58,300 |
| 2024/12/09 | 1,906 | 1,952 | 1,882 | 1,893 | 113,600 |
| 2024/12/06 | 1,771 | 1,884 | 1,759 | 1,866 | 59,200 |
| 2024/12/05 | 1,818 | 1,818 | 1,776 | 1,783 | 27,100 |
| 2024/12/04 | 1,776 | 1,836 | 1,770 | 1,818 | 69,200 |
| 2024/12/03 | 1,725 | 1,790 | 1,725 | 1,783 | 47,200 |
| 2024/12/02 | 1,729 | 1,759 | 1,729 | 1,732 | 35,800 |
| 2024/11/29 | 1,700 | 1,750 | 1,700 | 1,717 | 31,400 |
| 2024/11/28 | 1,651 | 1,695 | 1,651 | 1,695 | 23,700 |
| 2024/11/27 | 1,743 | 1,743 | 1,643 | 1,670 | 58,900 |
| 2024/11/26 | 1,703 | 1,737 | 1,694 | 1,731 | 34,200 |
| 2024/11/25 | 1,734 | 1,736 | 1,700 | 1,707 | 25,500 |
| 2024/11/22 | 1,699 | 1,744 | 1,693 | 1,694 | 63,100 |
| 2024/11/21 | 1,626 | 1,690 | 1,625 | 1,680 | 38,700 |
| 2024/11/20 | 1,634 | 1,643 | 1,608 | 1,628 | 20,200 |
| 2024/11/19 | 1,630 | 1,637 | 1,605 | 1,627 | 31,500 |
| 2024/11/18 | 1,638 | 1,724 | 1,613 | 1,652 | 71,100 |
| 2024/11/15 | 1,582 | 1,649 | 1,557 | 1,641 | 172,600 |
| 2024/11/14 | 1,534 | 1,549 | 1,457 | 1,457 | 150,900 |
| 2024/11/13 | 1,512 | 1,545 | 1,512 | 1,534 | 47,600 |
| 2024/11/12 | 1,491 | 1,524 | 1,474 | 1,510 | 89,800 |
| 2024/11/11 | 1,518 | 1,527 | 1,501 | 1,518 | 26,500 |
| 2024/11/08 | 1,475 | 1,520 | 1,459 | 1,514 | 48,800 |
| 2024/11/07 | 1,472 | 1,483 | 1,438 | 1,455 | 60,300 |
| 2024/11/06 | 1,459 | 1,495 | 1,459 | 1,484 | 30,500 |
| 2024/11/05 | 1,490 | 1,490 | 1,424 | 1,459 | 72,500 |
| 2024/11/01 | 1,508 | 1,511 | 1,485 | 1,498 | 20,500 |
| 2024/10/31 | 1,536 | 1,545 | 1,502 | 1,518 | 25,400 |
| 2024/10/30 | 1,529 | 1,569 | 1,521 | 1,528 | 21,200 |
| 2024/10/29 | 1,554 | 1,554 | 1,519 | 1,538 | 17,000 |
| 2024/10/28 | 1,503 | 1,555 | 1,501 | 1,550 | 14,200 |
| 2024/10/25 | 1,521 | 1,539 | 1,487 | 1,503 | 28,900 |
| 2024/10/24 | 1,516 | 1,570 | 1,511 | 1,531 | 33,700 |
| 2024/10/23 | 1,558 | 1,571 | 1,523 | 1,534 | 36,400 |
| 2024/10/22 | 1,633 | 1,649 | 1,550 | 1,573 | 49,500 |
| 2024/10/21 | 1,653 | 1,653 | 1,617 | 1,633 | 14,700 |
| 2024/10/18 | 1,675 | 1,712 | 1,611 | 1,613 | 37,900 |
| 2024/10/17 | 1,648 | 1,672 | 1,638 | 1,651 | 41,200 |
| 2024/10/16 | 1,631 | 1,658 | 1,612 | 1,639 | 22,400 |
| 2024/10/15 | 1,649 | 1,651 | 1,630 | 1,641 | 15,500 |
| 2024/10/11 | 1,668 | 1,668 | 1,640 | 1,646 | 13,400 |
| 2024/10/10 | 1,653 | 1,667 | 1,612 | 1,640 | 43,500 |
| 2024/10/09 | 1,688 | 1,688 | 1,635 | 1,660 | 18,800 |
| 2024/10/08 | 1,667 | 1,677 | 1,643 | 1,656 | 28,200 |
| 2024/10/07 | 1,724 | 1,724 | 1,671 | 1,682 | 28,200 |
| 2024/10/04 | 1,692 | 1,712 | 1,667 | 1,684 | 29,000 |
| 2024/10/03 | 1,715 | 1,738 | 1,696 | 1,697 | 22,500 |
| 2024/10/02 | 1,752 | 1,762 | 1,694 | 1,708 | 44,600 |
| 2024/10/01 | 1,822 | 1,831 | 1,769 | 1,780 | 34,900 |
| 2024/09/30 | 1,738 | 1,840 | 1,733 | 1,810 | 89,800 |
| 2024/09/27 | 1,789 | 1,825 | 1,780 | 1,818 | 42,700 |
| 2024/09/26 | 1,810 | 1,813 | 1,755 | 1,790 | 105,400 |
| 2024/09/25 | 1,820 | 1,865 | 1,789 | 1,850 | 137,800 |
| 2024/09/24 | 1,745 | 1,766 | 1,692 | 1,758 | 67,300 |
| 2024/09/20 | 1,830 | 1,830 | 1,690 | 1,708 | 102,000 |
| 2024/09/19 | 1,834 | 1,857 | 1,761 | 1,820 | 169,100 |
| 2024/09/18 | 1,675 | 1,723 | 1,632 | 1,723 | 57,500 |
| 2024/09/17 | 1,565 | 1,669 | 1,560 | 1,665 | 65,600 |
| 2024/09/13 | 1,552 | 1,600 | 1,515 | 1,567 | 47,900 |
| 2024/09/12 | 1,509 | 1,570 | 1,509 | 1,563 | 43,800 |
| 2024/09/11 | 1,455 | 1,498 | 1,445 | 1,479 | 38,400 |
| 2024/09/10 | 1,430 | 1,476 | 1,413 | 1,457 | 26,900 |
| 2024/09/09 | 1,320 | 1,430 | 1,320 | 1,429 | 41,500 |
| 2024/09/06 | 1,342 | 1,381 | 1,338 | 1,381 | 20,600 |
| 2024/09/05 | 1,350 | 1,369 | 1,329 | 1,342 | 16,500 |
| 2024/09/04 | 1,366 | 1,370 | 1,314 | 1,359 | 66,900 |
| 2024/09/03 | 1,407 | 1,427 | 1,390 | 1,396 | 26,300 |
| 2024/09/02 | 1,428 | 1,431 | 1,396 | 1,406 | 36,100 |
| 2024/08/30 | 1,439 | 1,465 | 1,431 | 1,431 | 19,000 |
| 2024/08/29 | 1,410 | 1,448 | 1,392 | 1,447 | 17,700 |
| 2024/08/28 | 1,430 | 1,430 | 1,343 | 1,414 | 92,500 |
| 2024/08/27 | 1,465 | 1,470 | 1,403 | 1,441 | 26,200 |
| 2024/08/26 | 1,491 | 1,511 | 1,475 | 1,477 | 24,700 |
| 2024/08/23 | 1,507 | 1,507 | 1,470 | 1,490 | 9,600 |
| 2024/08/22 | 1,515 | 1,530 | 1,490 | 1,507 | 18,600 |
| 2024/08/21 | 1,566 | 1,566 | 1,519 | 1,526 | 10,100 |
| 2024/08/20 | 1,543 | 1,575 | 1,539 | 1,575 | 29,300 |
| 2024/08/19 | 1,523 | 1,567 | 1,515 | 1,515 | 24,500 |
| 2024/08/16 | 1,544 | 1,545 | 1,484 | 1,520 | 65,100 |
| 2024/08/15 | 1,530 | 1,565 | 1,511 | 1,512 | 31,700 |
| 2024/08/14 | 1,520 | 1,540 | 1,466 | 1,529 | 47,400 |
| 2024/08/13 | 1,405 | 1,548 | 1,405 | 1,530 | 93,900 |
| 2024/08/09 | 1,336 | 1,395 | 1,336 | 1,365 | 57,400 |
| 2024/08/08 | 1,327 | 1,331 | 1,275 | 1,323 | 39,800 |
| 2024/08/07 | 1,250 | 1,333 | 1,245 | 1,288 | 26,900 |
| 2024/08/06 | 1,233 | 1,295 | 1,233 | 1,266 | 55,300 |
| 2024/08/05 | 1,249 | 1,278 | 1,100 | 1,184 | 145,400 |
| 2024/08/02 | 1,380 | 1,400 | 1,330 | 1,340 | 85,700 |
| 2024/08/01 | 1,550 | 1,577 | 1,429 | 1,470 | 105,100 |
| 2024/07/31 | 1,555 | 1,566 | 1,516 | 1,561 | 26,700 |
| 2024/07/30 | 1,517 | 1,550 | 1,509 | 1,550 | 22,500 |
| 2024/07/29 | 1,462 | 1,540 | 1,460 | 1,525 | 39,700 |
| 2024/07/26 | 1,439 | 1,456 | 1,422 | 1,435 | 20,900 |
| 2024/07/25 | 1,500 | 1,500 | 1,434 | 1,439 | 53,000 |
| 2024/07/24 | 1,565 | 1,565 | 1,510 | 1,518 | 36,100 |
| 2024/07/23 | 1,550 | 1,572 | 1,538 | 1,572 | 36,400 |
| 2024/07/22 | 1,551 | 1,563 | 1,488 | 1,510 | 36,100 |
| 2024/07/19 | 1,511 | 1,545 | 1,508 | 1,545 | 44,300 |
| 2024/07/18 | 1,523 | 1,535 | 1,492 | 1,498 | 38,800 |
| 2024/07/17 | 1,536 | 1,555 | 1,530 | 1,537 | 20,800 |
| 2024/07/16 | 1,547 | 1,549 | 1,522 | 1,538 | 27,000 |
| 2024/07/12 | 1,560 | 1,573 | 1,540 | 1,540 | 17,500 |
| 2024/07/11 | 1,554 | 1,580 | 1,520 | 1,567 | 41,000 |
| 2024/07/10 | 1,595 | 1,596 | 1,552 | 1,569 | 66,800 |
| 2024/07/09 | 1,531 | 1,630 | 1,524 | 1,594 | 160,000 |
| 2024/07/08 | 1,465 | 1,531 | 1,447 | 1,488 | 70,800 |
| 2024/07/05 | 1,402 | 1,442 | 1,375 | 1,440 | 65,100 |
| 2024/07/04 | 1,411 | 1,427 | 1,394 | 1,411 | 31,200 |
| 2024/07/03 | 1,401 | 1,427 | 1,395 | 1,411 | 25,700 |
| 2024/07/02 | 1,431 | 1,461 | 1,411 | 1,411 | 15,100 |
| 2024/07/01 | 1,470 | 1,471 | 1,421 | 1,434 | 24,200 |
| 2024/06/28 | 1,514 | 1,514 | 1,467 | 1,467 | 21,700 |
| 2024/06/27 | 1,454 | 1,526 | 1,454 | 1,514 | 47,700 |
| 2024/06/26 | 1,453 | 1,458 | 1,436 | 1,454 | 17,200 |
| 2024/06/25 | 1,410 | 1,450 | 1,410 | 1,434 | 14,200 |
| 2024/06/24 | 1,443 | 1,443 | 1,409 | 1,409 | 21,600 |
| 2024/06/21 | 1,414 | 1,456 | 1,405 | 1,443 | 18,500 |
| 2024/06/20 | 1,419 | 1,436 | 1,390 | 1,414 | 40,300 |
| 2024/06/19 | 1,520 | 1,520 | 1,414 | 1,436 | 39,700 |
| 2024/06/18 | 1,528 | 1,543 | 1,486 | 1,490 | 25,300 |
| 2024/06/17 | 1,508 | 1,508 | 1,457 | 1,507 | 33,100 |
| 2024/06/14 | 1,524 | 1,529 | 1,460 | 1,498 | 44,500 |
| 2024/06/13 | 1,514 | 1,547 | 1,485 | 1,505 | 65,000 |
| 2024/06/12 | 1,452 | 1,520 | 1,423 | 1,502 | 71,600 |
| 2024/06/11 | 1,399 | 1,458 | 1,391 | 1,452 | 65,100 |
| 2024/06/10 | 1,369 | 1,390 | 1,362 | 1,382 | 20,300 |
| 2024/06/07 | 1,355 | 1,368 | 1,320 | 1,358 | 26,500 |
| 2024/06/06 | 1,332 | 1,370 | 1,306 | 1,325 | 32,500 |
| 2024/06/05 | 1,400 | 1,400 | 1,336 | 1,340 | 46,600 |
| 2024/06/04 | 1,385 | 1,404 | 1,378 | 1,392 | 22,600 |
| 2024/06/03 | 1,401 | 1,420 | 1,372 | 1,383 | 55,100 |
| 2024/05/31 | 1,357 | 1,380 | 1,327 | 1,379 | 49,700 |
| 2024/05/30 | 1,302 | 1,330 | 1,294 | 1,329 | 42,100 |
| 2024/05/29 | 1,363 | 1,363 | 1,333 | 1,334 | 43,800 |
| 2024/05/28 | 1,323 | 1,360 | 1,305 | 1,347 | 55,200 |
| 2024/05/27 | 1,300 | 1,333 | 1,300 | 1,323 | 23,200 |
| 2024/05/24 | 1,277 | 1,291 | 1,265 | 1,281 | 9,300 |
| 2024/05/23 | 1,300 | 1,310 | 1,262 | 1,281 | 34,500 |
| 2024/05/22 | 1,320 | 1,320 | 1,282 | 1,289 | 21,800 |
| 2024/05/21 | 1,290 | 1,322 | 1,284 | 1,315 | 79,500 |
| 2024/05/20 | 1,250 | 1,295 | 1,250 | 1,284 | 57,200 |
| 2024/05/17 | 1,230 | 1,249 | 1,214 | 1,246 | 50,600 |
| 2024/05/16 | 1,197 | 1,240 | 1,184 | 1,239 | 53,900 |
| 2024/05/15 | 1,176 | 1,199 | 1,174 | 1,195 | 30,300 |
| 2024/05/14 | 1,219 | 1,219 | 1,168 | 1,171 | 106,300 |
| 2024/05/13 | 1,133 | 1,133 | 1,104 | 1,129 | 22,400 |
| 2024/05/10 | 1,117 | 1,124 | 1,108 | 1,110 | 5,800 |
| 2024/05/09 | 1,110 | 1,122 | 1,100 | 1,116 | 9,000 |
| 2024/05/08 | 1,120 | 1,128 | 1,108 | 1,108 | 7,100 |
| 2024/05/07 | 1,114 | 1,122 | 1,110 | 1,118 | 10,200 |
| 2024/05/02 | 1,114 | 1,132 | 1,109 | 1,109 | 3,700 |
| 2024/05/01 | 1,108 | 1,133 | 1,102 | 1,124 | 17,000 |
| 2024/04/30 | 1,112 | 1,119 | 1,093 | 1,119 | 11,900 |
| 2024/04/26 | 1,110 | 1,110 | 1,092 | 1,096 | 6,500 |
| 2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | 8,600 |
| 2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | 10,200 |
| 2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | 8,600 |
| 2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | 2,100 |
| 2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | 17,800 |
| 2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | 12,300 |
| 2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | 21,500 |
| 2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | 9,800 |
| 2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | 11,900 |
| 2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | 18,500 |
| 2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | 8,600 |
| 2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | 16,500 |
| 2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | 12,800 |
| 2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | 10,700 |
| 2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | 28,300 |
| 2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | 17,500 |
| 2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | 10,600 |
| 2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | 21,200 |
| 2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | 19,800 |
| 2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | 26,300 |
| 2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | 51,000 |
| 2024/03/27 | 1,210 | 1,220 | 1,175 | 1,196 | 60,700 |
| 2024/03/26 | 1,200 | 1,225 | 1,199 | 1,210 | 60,900 |
| 2024/03/25 | 1,163 | 1,209 | 1,163 | 1,190 | 58,900 |
| 2024/03/22 | 1,140 | 1,165 | 1,136 | 1,163 | 45,700 |
| 2024/03/21 | 1,135 | 1,148 | 1,127 | 1,131 | 44,200 |
| 2024/03/19 | 1,119 | 1,128 | 1,116 | 1,128 | 33,700 |
| 2024/03/18 | 1,119 | 1,124 | 1,108 | 1,118 | 22,600 |
| 2024/03/15 | 1,109 | 1,111 | 1,100 | 1,108 | 11,900 |
| 2024/03/14 | 1,117 | 1,117 | 1,104 | 1,109 | 7,100 |
| 2024/03/13 | 1,115 | 1,116 | 1,104 | 1,109 | 10,600 |
| 2024/03/12 | 1,097 | 1,111 | 1,086 | 1,111 | 12,900 |
| 2024/03/11 | 1,115 | 1,115 | 1,090 | 1,097 | 27,400 |
| 2024/03/08 | 1,089 | 1,096 | 1,083 | 1,096 | 24,500 |
| 2024/03/07 | 1,085 | 1,093 | 1,082 | 1,085 | 15,000 |
| 2024/03/06 | 1,079 | 1,101 | 1,079 | 1,090 | 15,300 |
| 2024/03/05 | 1,085 | 1,100 | 1,080 | 1,098 | 22,300 |
| 2024/03/04 | 1,094 | 1,098 | 1,083 | 1,086 | 17,400 |
| 2024/03/01 | 1,090 | 1,110 | 1,090 | 1,094 | 20,900 |
| 2024/02/29 | 1,087 | 1,115 | 1,081 | 1,095 | 33,400 |
| 2024/02/28 | 1,073 | 1,095 | 1,069 | 1,082 | 41,400 |
| 2024/02/27 | 1,060 | 1,064 | 1,056 | 1,064 | 17,000 |
| 2024/02/26 | 1,070 | 1,070 | 1,055 | 1,060 | 20,500 |
| 2024/02/22 | 1,061 | 1,061 | 1,047 | 1,056 | 15,700 |
| 2024/02/21 | 1,057 | 1,058 | 1,047 | 1,053 | 7,400 |
| 2024/02/20 | 1,060 | 1,070 | 1,050 | 1,058 | 19,800 |
| 2024/02/19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,600 |
| 2024/02/16 | 1,047 | 1,050 | 1,039 | 1,039 | 22,800 |
| 2024/02/15 | 1,060 | 1,060 | 1,047 | 1,047 | 29,300 |
| 2024/02/14 | 1,069 | 1,073 | 1,063 | 1,063 | 16,400 |
| 2024/02/13 | 1,062 | 1,073 | 1,062 | 1,069 | 17,200 |
| 2024/02/09 | 1,066 | 1,070 | 1,056 | 1,066 | 13,700 |
| 2024/02/08 | 1,058 | 1,069 | 1,053 | 1,058 | 13,800 |
| 2024/02/07 | 1,070 | 1,070 | 1,053 | 1,062 | 11,300 |
| 2024/02/06 | 1,060 | 1,072 | 1,052 | 1,072 | 22,300 |
| 2024/02/05 | 1,059 | 1,060 | 1,055 | 1,060 | 12,600 |
| 2024/02/02 | 1,072 | 1,075 | 1,057 | 1,063 | 15,800 |
| 2024/02/01 | 1,072 | 1,072 | 1,062 | 1,067 | 16,100 |
| 2024/01/31 | 1,051 | 1,069 | 1,051 | 1,069 | 32,900 |
| 2024/01/30 | 1,038 | 1,055 | 1,035 | 1,051 | 31,700 |
| 2024/01/29 | 1,049 | 1,049 | 1,031 | 1,031 | 37,700 |
| 2024/01/26 | 1,015 | 1,016 | 1,012 | 1,015 | 8,100 |
| 2024/01/25 | 1,018 | 1,018 | 1,011 | 1,016 | 11,300 |
| 2024/01/24 | 1,013 | 1,015 | 1,009 | 1,011 | 8,900 |
| 2024/01/23 | 1,015 | 1,015 | 1,009 | 1,013 | 18,900 |
| 2024/01/22 | 1,009 | 1,015 | 1,008 | 1,015 | 21,000 |
| 2024/01/19 | 1,008 | 1,013 | 1,005 | 1,012 | 13,200 |
| 2024/01/18 | 1,008 | 1,010 | 1,007 | 1,008 | 6,300 |
| 2024/01/17 | 1,008 | 1,010 | 1,007 | 1,008 | 14,200 |
| 2024/01/16 | 1,012 | 1,014 | 1,008 | 1,008 | 17,400 |
| 2024/01/15 | 1,007 | 1,012 | 1,007 | 1,011 | 18,400 |
| 2024/01/12 | 1,014 | 1,014 | 1,007 | 1,007 | 10,600 |
| 2024/01/11 | 1,010 | 1,014 | 1,010 | 1,010 | 13,200 |
| 2024/01/10 | 1,019 | 1,019 | 1,006 | 1,009 | 14,100 |
| 2024/01/09 | 1,019 | 1,019 | 1,005 | 1,017 | 20,800 |
| 2024/01/05 | 1,020 | 1,020 | 1,004 | 1,011 | 14,700 |
| 2024/01/04 | 999 | 1,018 | 999 | 1,015 | 15,700 |