鶴弥(5386)の株価時系列情報
鶴弥(5386)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,111 | 1,129 | 1,110 | 1,119 | 9,000 |
| 2005/12/29 | 1,110 | 1,130 | 1,108 | 1,130 | 23,400 |
| 2005/12/28 | 1,100 | 1,110 | 1,097 | 1,110 | 23,000 |
| 2005/12/27 | 1,100 | 1,108 | 1,081 | 1,100 | 22,800 |
| 2005/12/26 | 1,071 | 1,100 | 1,071 | 1,100 | 35,000 |
| 2005/12/22 | 1,060 | 1,070 | 1,052 | 1,058 | 29,700 |
| 2005/12/21 | 1,040 | 1,065 | 1,034 | 1,060 | 38,900 |
| 2005/12/20 | 1,011 | 1,040 | 1,010 | 1,028 | 36,200 |
| 2005/12/19 | 1,027 | 1,027 | 999 | 1,011 | 37,900 |
| 2005/12/16 | 995 | 1,007 | 990 | 1,007 | 27,200 |
| 2005/12/15 | 995 | 996 | 985 | 995 | 36,500 |
| 2005/12/14 | 982 | 995 | 981 | 990 | 22,000 |
| 2005/12/13 | 986 | 988 | 976 | 979 | 24,600 |
| 2005/12/12 | 986 | 993 | 985 | 986 | 17,200 |
| 2005/12/09 | 1,000 | 1,000 | 983 | 985 | 12,600 |
| 2005/12/08 | 987 | 1,025 | 982 | 982 | 66,500 |
| 2005/12/07 | 975 | 982 | 971 | 981 | 24,500 |
| 2005/12/06 | 973 | 979 | 972 | 972 | 8,800 |
| 2005/12/05 | 970 | 979 | 969 | 974 | 15,500 |
| 2005/12/02 | 970 | 974 | 966 | 969 | 10,600 |
| 2005/12/01 | 977 | 977 | 966 | 975 | 15,900 |
| 2005/11/30 | 969 | 979 | 968 | 978 | 10,000 |
| 2005/11/29 | 979 | 980 | 965 | 965 | 23,000 |
| 2005/11/28 | 990 | 1,000 | 971 | 979 | 65,600 |
| 2005/11/25 | 1,035 | 1,040 | 1,011 | 1,011 | 9,300 |
| 2005/11/24 | 1,046 | 1,063 | 1,046 | 1,048 | 11,700 |
| 2005/11/22 | 1,029 | 1,041 | 1,018 | 1,041 | 15,200 |
| 2005/11/21 | 1,005 | 1,005 | 1,003 | 1,005 | 8,400 |
| 2005/11/18 | 998 | 1,003 | 996 | 999 | 7,100 |
| 2005/11/17 | 991 | 995 | 978 | 988 | 12,500 |
| 2005/11/16 | 999 | 999 | 980 | 989 | 9,400 |
| 2005/11/15 | 1,010 | 1,010 | 1,003 | 1,009 | 9,600 |
| 2005/11/14 | 1,009 | 1,010 | 1,003 | 1,007 | 6,800 |
| 2005/11/11 | 990 | 1,004 | 990 | 1,002 | 7,400 |
| 2005/11/10 | 991 | 1,012 | 980 | 1,010 | 60,000 |
| 2005/11/09 | 1,040 | 1,060 | 1,034 | 1,035 | 6,100 |
| 2005/11/08 | 1,046 | 1,052 | 1,033 | 1,040 | 13,900 |
| 2005/11/07 | 1,100 | 1,100 | 1,071 | 1,071 | 10,300 |
| 2005/11/04 | 1,090 | 1,109 | 1,070 | 1,109 | 16,800 |
| 2005/11/02 | 1,122 | 1,160 | 1,122 | 1,157 | 3,800 |
| 2005/11/01 | 1,121 | 1,121 | 1,120 | 1,120 | 1,300 |
| 2005/10/31 | 1,150 | 1,150 | 1,111 | 1,121 | 4,000 |
| 2005/10/28 | 1,149 | 1,149 | 1,100 | 1,100 | 2,000 |
| 2005/10/27 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 |
| 2005/10/26 | 1,110 | 1,110 | 1,091 | 1,091 | 1,000 |
| 2005/10/25 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2005/10/24 | 1,087 | 1,100 | 1,085 | 1,100 | 3,000 |
| 2005/10/21 | 1,090 | 1,095 | 1,078 | 1,078 | 2,000 |
| 2005/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/10/19 | 1,079 | 1,081 | 1,079 | 1,080 | 2,000 |
| 2005/10/18 | 1,083 | 1,083 | 1,083 | 1,083 | 500 |
| 2005/10/17 | 1,081 | 1,095 | 1,081 | 1,095 | 1,500 |
| 2005/10/14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2005/10/13 | 1,120 | 1,120 | 1,115 | 1,115 | 2,000 |
| 2005/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/10/11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,500 |
| 2005/10/07 | 1,100 | 1,115 | 1,100 | 1,115 | 4,000 |
| 2005/10/06 | 1,144 | 1,144 | 1,111 | 1,111 | 4,000 |
| 2005/10/04 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2005/10/03 | 1,141 | 1,141 | 1,140 | 1,140 | 3,000 |
| 2005/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | 2,500 |
| 2005/09/29 | 1,140 | 1,155 | 1,110 | 1,154 | 11,000 |
| 2005/09/28 | 1,155 | 1,155 | 1,150 | 1,150 | 4,000 |
| 2005/09/27 | 1,205 | 1,205 | 1,155 | 1,155 | 7,500 |
| 2005/09/26 | 1,165 | 1,210 | 1,165 | 1,205 | 2,500 |
| 2005/09/22 | 1,178 | 1,200 | 1,178 | 1,185 | 8,500 |
| 2005/09/21 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 2005/09/20 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 2005/09/16 | 1,100 | 1,125 | 1,100 | 1,120 | 6,500 |
| 2005/09/15 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 2005/09/14 | 1,057 | 1,090 | 1,055 | 1,090 | 6,500 |
| 2005/09/13 | 1,055 | 1,055 | 1,041 | 1,041 | 2,000 |
| 2005/09/12 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2005/09/09 | 1,025 | 1,065 | 1,025 | 1,065 | 10,500 |
| 2005/09/08 | 1,048 | 1,048 | 1,020 | 1,020 | 1,000 |
| 2005/09/07 | 1,035 | 1,055 | 1,015 | 1,055 | 4,000 |
| 2005/09/06 | 1,074 | 1,080 | 1,060 | 1,060 | 9,000 |
| 2005/09/05 | 1,008 | 1,073 | 1,008 | 1,065 | 28,500 |
| 2005/09/02 | 1,004 | 1,004 | 984 | 994 | 1,500 |
| 2005/09/01 | 988 | 1,001 | 988 | 1,001 | 10,000 |
| 2005/08/31 | 1,005 | 1,005 | 982 | 990 | 2,500 |
| 2005/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 |
| 2005/08/29 | 1,018 | 1,018 | 1,010 | 1,010 | 3,000 |
| 2005/08/26 | 1,027 | 1,027 | 1,012 | 1,012 | 5,000 |
| 2005/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/08/24 | 1,029 | 1,029 | 1,009 | 1,020 | 3,500 |
| 2005/08/23 | 1,021 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2005/08/22 | 1,028 | 1,028 | 988 | 1,020 | 4,000 |
| 2005/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 |
| 2005/08/18 | 1,018 | 1,030 | 1,010 | 1,030 | 4,500 |
| 2005/08/17 | 981 | 981 | 981 | 981 | 500 |
| 2005/08/16 | 980 | 1,040 | 980 | 1,020 | 20,000 |
| 2005/08/15 | 963 | 970 | 963 | 970 | 3,000 |
| 2005/08/12 | 960 | 960 | 960 | 960 | 1,500 |
| 2005/08/11 | 993 | 998 | 980 | 980 | 7,000 |
| 2005/08/10 | 998 | 998 | 998 | 998 | 500 |
| 2005/08/09 | 950 | 1,000 | 950 | 1,000 | 9,500 |
| 2005/08/08 | 937 | 941 | 936 | 941 | 9,500 |
| 2005/08/05 | 999 | 999 | 940 | 940 | 8,000 |
| 2005/08/04 | 988 | 998 | 987 | 998 | 24,500 |
| 2005/08/03 | 1,010 | 1,010 | 997 | 997 | 4,500 |
| 2005/08/02 | 1,000 | 1,010 | 1,000 | 1,005 | 5,500 |
| 2005/08/01 | 975 | 990 | 970 | 990 | 5,000 |
| 2005/07/29 | 970 | 975 | 970 | 975 | 2,500 |
| 2005/07/28 | 940 | 950 | 940 | 950 | 2,500 |
| 2005/07/27 | 950 | 950 | 940 | 940 | 1,500 |
| 2005/07/26 | 970 | 970 | 960 | 960 | 3,500 |
| 2005/07/25 | 997 | 997 | 973 | 973 | 4,000 |
| 2005/07/22 | 980 | 1,000 | 970 | 1,000 | 4,500 |
| 2005/07/21 | 1,050 | 1,050 | 995 | 1,000 | 19,500 |
| 2005/07/20 | 984 | 1,030 | 984 | 1,030 | 41,500 |
| 2005/07/19 | 919 | 980 | 910 | 980 | 44,500 |
| 2005/07/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/07/14 | 875 | 876 | 872 | 872 | 5,500 |
| 2005/07/13 | 888 | 888 | 874 | 874 | 1,500 |
| 2005/07/12 | 888 | 888 | 872 | 872 | 3,500 |
| 2005/07/11 | 865 | 889 | 865 | 874 | 8,500 |
| 2005/07/08 | 880 | 880 | 871 | 871 | 3,000 |
| 2005/07/07 | 887 | 890 | 880 | 880 | 8,500 |
| 2005/07/06 | 884 | 885 | 884 | 885 | 1,500 |
| 2005/07/05 | 903 | 903 | 894 | 894 | 4,000 |
| 2005/07/04 | 899 | 911 | 899 | 901 | 9,500 |
| 2005/07/01 | 888 | 897 | 888 | 897 | 6,000 |
| 2005/06/30 | 861 | 873 | 861 | 873 | 3,500 |
| 2005/06/29 | 854 | 857 | 850 | 855 | 5,000 |
| 2005/06/28 | 860 | 860 | 844 | 844 | 13,500 |
| 2005/06/27 | 865 | 865 | 860 | 860 | 6,000 |
| 2005/06/24 | 874 | 883 | 874 | 874 | 4,000 |
| 2005/06/23 | 889 | 889 | 870 | 884 | 6,500 |
| 2005/06/22 | 892 | 895 | 880 | 885 | 7,000 |
| 2005/06/21 | 915 | 915 | 890 | 910 | 14,000 |
| 2005/06/20 | 921 | 925 | 910 | 915 | 9,500 |
| 2005/06/17 | 925 | 925 | 919 | 921 | 13,000 |
| 2005/06/16 | 925 | 925 | 889 | 925 | 18,500 |
| 2005/06/15 | 939 | 939 | 927 | 927 | 9,000 |
| 2005/06/14 | 915 | 935 | 914 | 935 | 9,500 |
| 2005/06/13 | 909 | 915 | 908 | 915 | 8,000 |
| 2005/06/10 | 889 | 910 | 889 | 900 | 16,000 |
| 2005/06/09 | 891 | 896 | 891 | 896 | 11,000 |
| 2005/06/08 | 889 | 890 | 880 | 890 | 13,000 |
| 2005/06/07 | 880 | 890 | 880 | 890 | 33,500 |
| 2005/06/06 | 850 | 880 | 850 | 870 | 10,500 |
| 2005/06/03 | 841 | 850 | 841 | 841 | 4,000 |
| 2005/06/02 | 835 | 845 | 826 | 835 | 9,000 |
| 2005/06/01 | 825 | 835 | 825 | 832 | 10,500 |
| 2005/05/31 | 825 | 825 | 825 | 825 | 4,000 |
| 2005/05/30 | 820 | 825 | 820 | 825 | 3,500 |
| 2005/05/27 | 818 | 821 | 811 | 815 | 13,500 |
| 2005/05/26 | 801 | 807 | 800 | 807 | 4,500 |
| 2005/05/25 | 816 | 816 | 801 | 801 | 12,500 |
| 2005/05/24 | 824 | 824 | 807 | 816 | 7,000 |
| 2005/05/23 | 824 | 824 | 816 | 816 | 13,000 |
| 2005/05/20 | 808 | 809 | 805 | 808 | 12,000 |
| 2005/05/19 | 800 | 810 | 795 | 803 | 7,500 |
| 2005/05/18 | 780 | 791 | 780 | 785 | 6,500 |
| 2005/05/17 | 807 | 807 | 780 | 782 | 14,500 |
| 2005/05/16 | 830 | 830 | 808 | 808 | 16,000 |
| 2005/05/13 | 800 | 818 | 791 | 810 | 27,500 |
| 2005/05/12 | 800 | 800 | 785 | 799 | 57,500 |
| 2005/05/11 | 728 | 794 | 728 | 772 | 50,500 |
| 2005/05/10 | 728 | 728 | 725 | 728 | 5,000 |
| 2005/05/09 | 728 | 728 | 720 | 728 | 5,500 |
| 2005/05/06 | 727 | 729 | 725 | 725 | 2,000 |
| 2005/05/02 | 719 | 720 | 719 | 720 | 4,000 |
| 2005/04/28 | 695 | 705 | 695 | 705 | 1,500 |
| 2005/04/27 | 718 | 719 | 705 | 710 | 2,500 |
| 2005/04/26 | 719 | 719 | 719 | 719 | 500 |
| 2005/04/25 | 702 | 702 | 701 | 701 | 1,000 |
| 2005/04/22 | 696 | 706 | 696 | 706 | 1,000 |
| 2005/04/21 | 696 | 696 | 690 | 696 | 2,500 |
| 2005/04/19 | 698 | 698 | 698 | 698 | 1,000 |
| 2005/04/18 | 703 | 703 | 690 | 690 | 3,000 |
| 2005/04/15 | 703 | 703 | 701 | 703 | 2,500 |
| 2005/04/14 | 707 | 707 | 702 | 703 | 3,500 |
| 2005/04/13 | 715 | 715 | 705 | 705 | 1,500 |
| 2005/04/12 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/04/11 | 725 | 725 | 725 | 725 | 2,000 |
| 2005/04/08 | 711 | 725 | 711 | 720 | 5,500 |
| 2005/04/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/04/05 | 706 | 720 | 706 | 718 | 3,000 |
| 2005/04/04 | 710 | 712 | 710 | 712 | 1,000 |
| 2005/04/01 | 729 | 729 | 725 | 725 | 1,500 |
| 2005/03/31 | 730 | 730 | 725 | 725 | 1,500 |
| 2005/03/30 | 700 | 710 | 692 | 692 | 10,000 |
| 2005/03/29 | 749 | 749 | 730 | 730 | 7,000 |
| 2005/03/28 | 753 | 753 | 748 | 749 | 7,500 |
| 2005/03/25 | 750 | 750 | 735 | 750 | 12,500 |
| 2005/03/24 | 749 | 750 | 743 | 750 | 9,000 |
| 2005/03/23 | 750 | 750 | 741 | 750 | 10,500 |
| 2005/03/22 | 730 | 740 | 730 | 740 | 16,500 |
| 2005/03/18 | 723 | 725 | 720 | 720 | 12,500 |
| 2005/03/17 | 720 | 720 | 715 | 720 | 5,500 |
| 2005/03/16 | 723 | 724 | 720 | 720 | 5,000 |
| 2005/03/15 | 710 | 720 | 710 | 716 | 11,500 |
| 2005/03/14 | 712 | 716 | 712 | 713 | 11,000 |
| 2005/03/11 | 715 | 716 | 710 | 716 | 7,500 |
| 2005/03/10 | 720 | 720 | 705 | 705 | 7,500 |
| 2005/03/09 | 703 | 730 | 703 | 720 | 29,500 |
| 2005/03/08 | 698 | 706 | 697 | 702 | 39,000 |
| 2005/03/07 | 690 | 696 | 685 | 694 | 68,500 |
| 2005/03/04 | 710 | 710 | 710 | 710 | 3,000 |
| 2005/03/03 | 718 | 718 | 710 | 710 | 3,000 |
| 2005/03/02 | 718 | 718 | 718 | 718 | 500 |
| 2005/03/01 | 710 | 717 | 710 | 717 | 3,500 |
| 2005/02/25 | 720 | 720 | 705 | 705 | 1,500 |
| 2005/02/24 | 710 | 710 | 710 | 710 | 2,500 |
| 2005/02/23 | 720 | 720 | 720 | 720 | 500 |
| 2005/02/22 | 720 | 720 | 720 | 720 | 500 |
| 2005/02/21 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/02/18 | 700 | 700 | 700 | 700 | 1,500 |
| 2005/02/17 | 691 | 691 | 691 | 691 | 1,000 |
| 2005/02/15 | 700 | 700 | 699 | 700 | 6,500 |
| 2005/02/14 | 697 | 720 | 697 | 720 | 6,500 |
| 2005/02/10 | 690 | 696 | 690 | 696 | 1,000 |
| 2005/02/09 | 685 | 686 | 685 | 686 | 1,500 |
| 2005/02/08 | 670 | 685 | 670 | 685 | 4,000 |
| 2005/02/07 | 666 | 666 | 666 | 666 | 500 |
| 2005/02/04 | 665 | 665 | 660 | 660 | 12,500 |
| 2005/02/03 | 663 | 663 | 660 | 660 | 6,500 |
| 2005/02/02 | 654 | 680 | 650 | 668 | 26,000 |
| 2005/02/01 | 636 | 655 | 635 | 644 | 16,000 |
| 2005/01/31 | 640 | 645 | 632 | 635 | 8,000 |
| 2005/01/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/01/27 | 650 | 650 | 634 | 644 | 4,500 |
| 2005/01/26 | 650 | 650 | 650 | 650 | 4,500 |
| 2005/01/25 | 670 | 670 | 669 | 669 | 1,500 |
| 2005/01/21 | 677 | 677 | 675 | 675 | 1,000 |
| 2005/01/20 | 643 | 679 | 643 | 679 | 1,500 |
| 2005/01/19 | 650 | 677 | 650 | 673 | 2,000 |
| 2005/01/17 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/01/14 | 620 | 625 | 620 | 620 | 3,500 |
| 2005/01/13 | 620 | 630 | 620 | 630 | 4,000 |
| 2005/01/12 | 630 | 635 | 620 | 620 | 9,000 |
| 2005/01/11 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/01/07 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/01/06 | 613 | 630 | 610 | 630 | 7,500 |
| 2005/01/04 | 621 | 625 | 620 | 620 | 3,000 |