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 |
---|---|---|---|---|---|
2010/12/30 | 260 | 260 | 250 | 258 | 11,300 |
2010/12/29 | 259 | 259 | 258 | 259 | 2,000 |
2010/12/28 | 260 | 260 | 255 | 260 | 3,900 |
2010/12/27 | 261 | 262 | 251 | 260 | 3,400 |
2010/12/24 | 257 | 261 | 256 | 261 | 4,700 |
2010/12/22 | 261 | 263 | 261 | 263 | 1,700 |
2010/12/21 | 265 | 265 | 257 | 263 | 3,600 |
2010/12/20 | 263 | 263 | 248 | 255 | 2,400 |
2010/12/17 | 260 | 263 | 258 | 263 | 4,800 |
2010/12/16 | 264 | 264 | 254 | 256 | 8,300 |
2010/12/15 | 255 | 255 | 253 | 254 | 2,600 |
2010/12/14 | 250 | 259 | 250 | 257 | 2,400 |
2010/12/13 | 249 | 259 | 249 | 258 | 3,000 |
2010/12/10 | 255 | 255 | 247 | 247 | 2,200 |
2010/12/09 | 254 | 254 | 254 | 254 | 1,500 |
2010/12/08 | 248 | 255 | 248 | 255 | 4,400 |
2010/12/07 | 246 | 248 | 246 | 246 | 2,100 |
2010/12/06 | 245 | 252 | 245 | 252 | 6,500 |
2010/12/03 | 244 | 245 | 244 | 245 | 1,200 |
2010/12/02 | 240 | 241 | 235 | 240 | 16,800 |
2010/12/01 | 233 | 240 | 233 | 240 | 500 |
2010/11/30 | 239 | 239 | 239 | 239 | 100 |
2010/11/29 | 240 | 241 | 240 | 240 | 800 |
2010/11/26 | 240 | 240 | 238 | 238 | 700 |
2010/11/25 | 239 | 245 | 239 | 240 | 1,600 |
2010/11/24 | 245 | 245 | 245 | 245 | 400 |
2010/11/22 | 245 | 245 | 244 | 245 | 3,600 |
2010/11/19 | 238 | 243 | 238 | 240 | 1,600 |
2010/11/18 | 240 | 241 | 240 | 241 | 300 |
2010/11/17 | 237 | 237 | 233 | 233 | 1,000 |
2010/11/16 | 237 | 237 | 232 | 237 | 700 |
2010/11/15 | 231 | 233 | 231 | 233 | 1,900 |
2010/11/12 | 233 | 233 | 233 | 233 | 100 |
2010/11/11 | 233 | 235 | 233 | 234 | 1,700 |
2010/11/10 | 233 | 238 | 233 | 238 | 1,200 |
2010/11/09 | 231 | 233 | 231 | 233 | 800 |
2010/11/08 | 0 | 0 | 0 | 230 | 0 |
2010/11/05 | 0 | 0 | 0 | 230 | 0 |
2010/11/04 | 230 | 235 | 230 | 230 | 1,100 |
2010/11/02 | 0 | 0 | 0 | 227 | 0 |
2010/11/01 | 233 | 233 | 224 | 227 | 3,500 |
2010/10/29 | 228 | 235 | 228 | 235 | 2,700 |
2010/10/28 | 230 | 236 | 230 | 236 | 1,000 |
2010/10/27 | 228 | 230 | 228 | 230 | 1,100 |
2010/10/26 | 231 | 235 | 231 | 235 | 3,800 |
2010/10/25 | 231 | 233 | 230 | 230 | 400 |
2010/10/22 | 229 | 230 | 229 | 230 | 900 |
2010/10/21 | 236 | 236 | 236 | 236 | 800 |
2010/10/20 | 228 | 232 | 228 | 232 | 3,800 |
2010/10/19 | 0 | 0 | 0 | 230 | 0 |
2010/10/18 | 0 | 0 | 0 | 230 | 0 |
2010/10/15 | 235 | 235 | 230 | 230 | 1,700 |
2010/10/14 | 232 | 238 | 232 | 238 | 1,200 |
2010/10/13 | 231 | 238 | 231 | 237 | 500 |
2010/10/12 | 239 | 239 | 235 | 238 | 1,100 |
2010/10/08 | 232 | 233 | 231 | 231 | 600 |
2010/10/07 | 235 | 235 | 227 | 230 | 2,100 |
2010/10/06 | 235 | 236 | 235 | 236 | 2,100 |
2010/10/05 | 235 | 235 | 235 | 235 | 400 |
2010/10/04 | 235 | 235 | 235 | 235 | 300 |
2010/10/01 | 235 | 237 | 235 | 235 | 1,400 |
2010/09/30 | 236 | 236 | 236 | 236 | 500 |
2010/09/29 | 235 | 236 | 235 | 236 | 400 |
2010/09/28 | 232 | 243 | 232 | 243 | 500 |
2010/09/27 | 237 | 246 | 235 | 245 | 2,500 |
2010/09/24 | 243 | 243 | 243 | 243 | 100 |
2010/09/22 | 240 | 246 | 240 | 246 | 1,700 |
2010/09/21 | 245 | 245 | 239 | 239 | 2,600 |
2010/09/17 | 245 | 245 | 237 | 245 | 600 |
2010/09/16 | 243 | 244 | 243 | 244 | 500 |
2010/09/15 | 239 | 243 | 239 | 243 | 400 |
2010/09/14 | 236 | 236 | 236 | 236 | 600 |
2010/09/13 | 237 | 241 | 233 | 241 | 800 |
2010/09/10 | 232 | 232 | 232 | 232 | 1,000 |
2010/09/09 | 233 | 240 | 233 | 240 | 1,300 |
2010/09/08 | 239 | 239 | 239 | 239 | 300 |
2010/09/07 | 231 | 235 | 231 | 235 | 1,300 |
2010/09/06 | 230 | 230 | 230 | 230 | 200 |
2010/09/03 | 232 | 235 | 232 | 232 | 1,800 |
2010/09/02 | 237 | 238 | 236 | 237 | 900 |
2010/09/01 | 241 | 241 | 241 | 241 | 400 |
2010/08/31 | 248 | 248 | 248 | 248 | 200 |
2010/08/30 | 249 | 249 | 247 | 247 | 800 |
2010/08/27 | 249 | 250 | 249 | 250 | 300 |
2010/08/26 | 250 | 250 | 245 | 249 | 1,700 |
2010/08/25 | 248 | 249 | 248 | 249 | 300 |
2010/08/24 | 245 | 250 | 240 | 240 | 2,400 |
2010/08/23 | 245 | 250 | 235 | 250 | 3,800 |
2010/08/20 | 239 | 239 | 235 | 235 | 500 |
2010/08/19 | 0 | 0 | 0 | 235 | 0 |
2010/08/18 | 235 | 235 | 235 | 235 | 100 |
2010/08/17 | 229 | 235 | 228 | 235 | 3,700 |
2010/08/16 | 225 | 228 | 225 | 228 | 500 |
2010/08/13 | 223 | 223 | 223 | 223 | 1,500 |
2010/08/12 | 226 | 226 | 225 | 225 | 2,400 |
2010/08/11 | 223 | 226 | 222 | 222 | 3,300 |
2010/08/10 | 235 | 235 | 230 | 230 | 4,300 |
2010/08/09 | 231 | 235 | 230 | 235 | 900 |
2010/08/06 | 235 | 236 | 235 | 236 | 600 |
2010/08/05 | 0 | 0 | 0 | 235 | 0 |
2010/08/04 | 235 | 236 | 235 | 235 | 400 |
2010/08/03 | 0 | 0 | 0 | 235 | 0 |
2010/08/02 | 243 | 243 | 235 | 235 | 1,100 |
2010/07/30 | 0 | 0 | 0 | 235 | 0 |
2010/07/29 | 236 | 236 | 235 | 235 | 2,000 |
2010/07/28 | 240 | 240 | 240 | 240 | 2,000 |
2010/07/27 | 239 | 239 | 239 | 239 | 1,100 |
2010/07/26 | 230 | 237 | 230 | 233 | 1,400 |
2010/07/23 | 238 | 238 | 235 | 237 | 2,700 |
2010/07/22 | 244 | 244 | 240 | 240 | 800 |
2010/07/21 | 251 | 251 | 251 | 251 | 700 |
2010/07/20 | 0 | 0 | 0 | 243 | 0 |
2010/07/16 | 252 | 252 | 243 | 243 | 2,600 |
2010/07/15 | 244 | 247 | 244 | 247 | 300 |
2010/07/14 | 245 | 249 | 243 | 249 | 1,600 |
2010/07/13 | 249 | 249 | 249 | 249 | 800 |
2010/07/12 | 248 | 248 | 248 | 248 | 100 |
2010/07/09 | 244 | 245 | 244 | 245 | 200 |
2010/07/08 | 241 | 245 | 240 | 245 | 3,500 |
2010/07/07 | 0 | 0 | 0 | 249 | 0 |
2010/07/06 | 0 | 0 | 0 | 249 | 0 |
2010/07/05 | 249 | 249 | 249 | 249 | 2,200 |
2010/07/02 | 237 | 239 | 235 | 239 | 800 |
2010/07/01 | 240 | 240 | 235 | 235 | 2,500 |
2010/06/30 | 239 | 239 | 239 | 239 | 1,000 |
2010/06/29 | 247 | 247 | 247 | 247 | 800 |
2010/06/28 | 236 | 239 | 236 | 239 | 200 |
2010/06/25 | 236 | 236 | 236 | 236 | 200 |
2010/06/24 | 244 | 244 | 240 | 240 | 800 |
2010/06/23 | 244 | 244 | 244 | 244 | 500 |
2010/06/22 | 250 | 250 | 249 | 249 | 200 |
2010/06/21 | 250 | 250 | 250 | 250 | 800 |
2010/06/18 | 242 | 242 | 242 | 242 | 700 |
2010/06/17 | 245 | 249 | 243 | 249 | 2,200 |
2010/06/16 | 243 | 250 | 243 | 248 | 5,100 |
2010/06/15 | 240 | 240 | 240 | 240 | 3,000 |
2010/06/14 | 231 | 240 | 231 | 240 | 1,800 |
2010/06/11 | 235 | 235 | 234 | 234 | 400 |
2010/06/10 | 235 | 237 | 234 | 234 | 2,000 |
2010/06/09 | 243 | 243 | 235 | 243 | 2,500 |
2010/06/08 | 243 | 245 | 240 | 245 | 600 |
2010/06/07 | 237 | 237 | 235 | 235 | 1,000 |
2010/06/04 | 249 | 250 | 245 | 245 | 2,600 |
2010/06/03 | 245 | 248 | 245 | 248 | 700 |
2010/06/02 | 0 | 0 | 0 | 239 | 0 |
2010/06/01 | 0 | 0 | 0 | 239 | 0 |
2010/05/31 | 239 | 239 | 239 | 239 | 200 |
2010/05/28 | 239 | 239 | 239 | 239 | 200 |
2010/05/27 | 230 | 230 | 230 | 230 | 200 |
2010/05/26 | 234 | 234 | 226 | 232 | 1,100 |
2010/05/25 | 245 | 245 | 242 | 242 | 300 |
2010/05/24 | 0 | 0 | 0 | 240 | 0 |
2010/05/21 | 253 | 253 | 239 | 240 | 1,900 |
2010/05/20 | 249 | 249 | 247 | 247 | 400 |
2010/05/19 | 250 | 253 | 245 | 253 | 1,700 |
2010/05/18 | 250 | 250 | 250 | 250 | 800 |
2010/05/17 | 260 | 260 | 250 | 250 | 2,200 |
2010/05/14 | 259 | 260 | 258 | 260 | 4,500 |
2010/05/13 | 261 | 261 | 260 | 261 | 1,800 |
2010/05/12 | 260 | 260 | 260 | 260 | 1,200 |
2010/05/11 | 264 | 264 | 260 | 260 | 3,800 |
2010/05/10 | 258 | 262 | 258 | 262 | 1,800 |
2010/05/07 | 270 | 270 | 258 | 266 | 6,000 |
2010/05/06 | 274 | 274 | 265 | 272 | 6,900 |
2010/04/30 | 269 | 271 | 260 | 266 | 15,900 |
2010/04/28 | 262 | 267 | 260 | 265 | 4,400 |
2010/04/27 | 260 | 262 | 259 | 262 | 5,400 |
2010/04/26 | 255 | 260 | 255 | 255 | 3,800 |
2010/04/23 | 259 | 259 | 256 | 256 | 1,800 |
2010/04/22 | 0 | 0 | 0 | 259 | 0 |
2010/04/21 | 259 | 259 | 259 | 259 | 1,100 |
2010/04/20 | 255 | 256 | 255 | 255 | 1,900 |
2010/04/19 | 256 | 260 | 251 | 256 | 2,100 |
2010/04/16 | 256 | 256 | 256 | 256 | 300 |
2010/04/15 | 255 | 264 | 255 | 264 | 3,100 |
2010/04/14 | 256 | 256 | 256 | 256 | 300 |
2010/04/13 | 257 | 260 | 254 | 257 | 2,800 |
2010/04/12 | 250 | 260 | 250 | 257 | 2,600 |
2010/04/09 | 255 | 259 | 255 | 259 | 2,100 |
2010/04/08 | 254 | 254 | 254 | 254 | 400 |
2010/04/07 | 249 | 255 | 249 | 254 | 900 |
2010/04/06 | 259 | 259 | 259 | 259 | 100 |
2010/04/05 | 248 | 259 | 248 | 259 | 2,100 |
2010/04/02 | 250 | 250 | 250 | 250 | 1,100 |
2010/04/01 | 250 | 250 | 250 | 250 | 500 |
2010/03/31 | 256 | 260 | 252 | 252 | 2,100 |
2010/03/30 | 256 | 256 | 256 | 256 | 200 |
2010/03/29 | 260 | 260 | 260 | 260 | 300 |
2010/03/26 | 259 | 265 | 259 | 265 | 2,300 |
2010/03/25 | 258 | 262 | 254 | 262 | 3,400 |
2010/03/24 | 255 | 256 | 255 | 256 | 1,400 |
2010/03/23 | 250 | 255 | 250 | 255 | 1,800 |
2010/03/19 | 255 | 255 | 246 | 248 | 3,100 |
2010/03/18 | 248 | 253 | 247 | 247 | 3,500 |
2010/03/17 | 254 | 258 | 253 | 258 | 3,200 |
2010/03/16 | 249 | 249 | 244 | 246 | 1,000 |
2010/03/15 | 245 | 249 | 245 | 249 | 800 |
2010/03/12 | 245 | 247 | 243 | 243 | 900 |
2010/03/11 | 245 | 247 | 245 | 247 | 700 |
2010/03/10 | 245 | 245 | 241 | 241 | 2,700 |
2010/03/09 | 248 | 249 | 245 | 245 | 3,500 |
2010/03/08 | 248 | 248 | 242 | 247 | 700 |
2010/03/05 | 240 | 245 | 240 | 241 | 3,400 |
2010/03/04 | 238 | 241 | 238 | 241 | 1,000 |
2010/03/03 | 248 | 248 | 246 | 246 | 900 |
2010/03/02 | 241 | 245 | 241 | 245 | 800 |
2010/02/26 | 240 | 240 | 240 | 240 | 400 |
2010/02/25 | 237 | 240 | 237 | 240 | 600 |
2010/02/24 | 240 | 240 | 237 | 237 | 700 |
2010/02/23 | 244 | 244 | 244 | 244 | 100 |
2010/02/22 | 244 | 244 | 244 | 244 | 1,100 |
2010/02/19 | 237 | 237 | 237 | 237 | 600 |
2010/02/18 | 237 | 237 | 236 | 236 | 1,200 |
2010/02/17 | 239 | 245 | 239 | 245 | 1,100 |
2010/02/16 | 235 | 235 | 235 | 235 | 1,400 |
2010/02/15 | 240 | 240 | 236 | 236 | 1,300 |
2010/02/12 | 238 | 238 | 238 | 238 | 1,700 |
2010/02/10 | 235 | 236 | 235 | 236 | 200 |
2010/02/08 | 235 | 241 | 231 | 232 | 2,800 |
2010/02/05 | 238 | 239 | 232 | 235 | 2,300 |
2010/02/04 | 238 | 238 | 235 | 235 | 700 |
2010/02/03 | 236 | 239 | 235 | 239 | 2,800 |
2010/02/02 | 234 | 234 | 232 | 234 | 2,200 |
2010/02/01 | 235 | 235 | 232 | 232 | 1,200 |
2010/01/29 | 232 | 232 | 231 | 232 | 3,700 |
2010/01/28 | 239 | 240 | 234 | 234 | 1,000 |
2010/01/27 | 240 | 240 | 233 | 233 | 1,500 |
2010/01/26 | 238 | 239 | 238 | 238 | 1,100 |
2010/01/25 | 230 | 234 | 230 | 231 | 1,600 |
2010/01/22 | 231 | 237 | 230 | 237 | 2,700 |
2010/01/21 | 236 | 239 | 230 | 231 | 4,600 |
2010/01/20 | 229 | 239 | 227 | 239 | 2,700 |
2010/01/19 | 238 | 238 | 235 | 236 | 3,100 |
2010/01/18 | 229 | 233 | 223 | 223 | 3,800 |
2010/01/15 | 221 | 221 | 221 | 221 | 100 |
2010/01/14 | 218 | 225 | 218 | 225 | 1,200 |
2010/01/13 | 227 | 227 | 215 | 224 | 6,200 |
2010/01/12 | 224 | 225 | 224 | 225 | 200 |
2010/01/08 | 217 | 220 | 217 | 219 | 400 |
2010/01/07 | 216 | 218 | 215 | 216 | 1,500 |
2010/01/06 | 215 | 215 | 215 | 215 | 1,000 |
2010/01/05 | 218 | 218 | 212 | 212 | 1,400 |
2010/01/04 | 206 | 218 | 206 | 211 | 1,700 |