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 |
---|---|---|---|---|---|
2013/12/30 | 425 | 429 | 422 | 425 | 16,900 |
2013/12/27 | 423 | 425 | 419 | 423 | 6,300 |
2013/12/26 | 419 | 422 | 419 | 422 | 5,700 |
2013/12/25 | 418 | 420 | 415 | 416 | 24,300 |
2013/12/24 | 419 | 419 | 417 | 418 | 24,400 |
2013/12/20 | 419 | 420 | 417 | 419 | 13,900 |
2013/12/19 | 419 | 420 | 418 | 419 | 45,100 |
2013/12/18 | 418 | 419 | 418 | 419 | 6,500 |
2013/12/17 | 418 | 420 | 418 | 419 | 5,000 |
2013/12/16 | 423 | 423 | 418 | 418 | 23,400 |
2013/12/13 | 420 | 423 | 419 | 423 | 9,000 |
2013/12/12 | 423 | 424 | 421 | 424 | 2,700 |
2013/12/11 | 420 | 423 | 420 | 420 | 4,200 |
2013/12/10 | 422 | 423 | 419 | 422 | 21,000 |
2013/12/09 | 421 | 423 | 421 | 421 | 5,100 |
2013/12/06 | 420 | 424 | 420 | 420 | 7,800 |
2013/12/05 | 423 | 425 | 419 | 421 | 7,700 |
2013/12/04 | 421 | 421 | 419 | 421 | 8,200 |
2013/12/03 | 422 | 423 | 420 | 423 | 5,700 |
2013/12/02 | 421 | 424 | 418 | 424 | 13,700 |
2013/11/29 | 422 | 423 | 421 | 422 | 4,300 |
2013/11/28 | 422 | 425 | 421 | 425 | 10,000 |
2013/11/27 | 423 | 426 | 421 | 421 | 7,400 |
2013/11/26 | 424 | 425 | 424 | 425 | 1,200 |
2013/11/25 | 423 | 425 | 422 | 425 | 9,200 |
2013/11/22 | 421 | 423 | 420 | 423 | 8,400 |
2013/11/21 | 425 | 426 | 416 | 419 | 17,800 |
2013/11/20 | 425 | 426 | 424 | 426 | 1,400 |
2013/11/19 | 425 | 425 | 425 | 425 | 700 |
2013/11/18 | 425 | 427 | 420 | 422 | 15,400 |
2013/11/15 | 423 | 424 | 421 | 423 | 7,000 |
2013/11/14 | 421 | 423 | 421 | 423 | 2,000 |
2013/11/13 | 423 | 423 | 419 | 421 | 1,600 |
2013/11/12 | 422 | 424 | 420 | 422 | 3,800 |
2013/11/11 | 422 | 424 | 418 | 424 | 10,700 |
2013/11/08 | 417 | 422 | 417 | 420 | 10,700 |
2013/11/07 | 424 | 424 | 421 | 421 | 14,600 |
2013/11/06 | 425 | 426 | 422 | 423 | 3,100 |
2013/11/05 | 423 | 424 | 423 | 424 | 1,800 |
2013/11/01 | 421 | 425 | 421 | 421 | 12,100 |
2013/10/31 | 425 | 426 | 421 | 421 | 9,200 |
2013/10/30 | 420 | 438 | 420 | 421 | 31,200 |
2013/10/29 | 421 | 421 | 416 | 420 | 3,700 |
2013/10/28 | 417 | 420 | 417 | 420 | 7,300 |
2013/10/25 | 422 | 422 | 416 | 417 | 14,200 |
2013/10/24 | 416 | 418 | 414 | 416 | 8,200 |
2013/10/23 | 422 | 422 | 418 | 418 | 4,700 |
2013/10/22 | 418 | 422 | 418 | 422 | 16,200 |
2013/10/21 | 420 | 420 | 419 | 419 | 3,200 |
2013/10/18 | 418 | 418 | 416 | 417 | 10,600 |
2013/10/17 | 420 | 420 | 417 | 417 | 1,400 |
2013/10/16 | 418 | 419 | 415 | 417 | 2,700 |
2013/10/15 | 417 | 419 | 416 | 419 | 10,300 |
2013/10/11 | 418 | 419 | 417 | 418 | 10,900 |
2013/10/10 | 417 | 417 | 416 | 417 | 2,200 |
2013/10/09 | 417 | 417 | 417 | 417 | 100 |
2013/10/08 | 417 | 418 | 413 | 418 | 6,300 |
2013/10/07 | 418 | 419 | 417 | 417 | 5,200 |
2013/10/04 | 418 | 418 | 416 | 417 | 1,300 |
2013/10/03 | 417 | 418 | 416 | 417 | 2,200 |
2013/10/02 | 423 | 423 | 418 | 420 | 4,500 |
2013/10/01 | 422 | 423 | 420 | 420 | 1,000 |
2013/09/30 | 424 | 426 | 418 | 421 | 12,600 |
2013/09/27 | 421 | 422 | 420 | 422 | 2,700 |
2013/09/26 | 421 | 421 | 417 | 420 | 13,200 |
2013/09/25 | 430 | 430 | 420 | 424 | 7,700 |
2013/09/24 | 425 | 430 | 425 | 428 | 11,800 |
2013/09/20 | 426 | 429 | 426 | 427 | 6,000 |
2013/09/19 | 425 | 426 | 425 | 426 | 9,100 |
2013/09/18 | 423 | 426 | 421 | 425 | 12,100 |
2013/09/17 | 420 | 424 | 419 | 421 | 14,500 |
2013/09/13 | 422 | 422 | 416 | 421 | 2,100 |
2013/09/12 | 422 | 424 | 418 | 421 | 5,700 |
2013/09/11 | 419 | 422 | 419 | 421 | 5,000 |
2013/09/10 | 418 | 419 | 417 | 419 | 3,800 |
2013/09/09 | 417 | 419 | 413 | 419 | 4,500 |
2013/09/06 | 416 | 418 | 413 | 415 | 4,000 |
2013/09/05 | 417 | 419 | 413 | 419 | 5,800 |
2013/09/04 | 415 | 420 | 412 | 420 | 8,200 |
2013/09/03 | 414 | 416 | 412 | 415 | 4,300 |
2013/09/02 | 410 | 415 | 410 | 415 | 800 |
2013/08/30 | 410 | 416 | 409 | 416 | 9,700 |
2013/08/29 | 418 | 418 | 415 | 415 | 800 |
2013/08/28 | 415 | 417 | 414 | 417 | 5,600 |
2013/08/27 | 422 | 422 | 418 | 418 | 500 |
2013/08/26 | 420 | 421 | 414 | 420 | 12,500 |
2013/08/23 | 420 | 423 | 420 | 423 | 4,400 |
2013/08/22 | 420 | 422 | 420 | 422 | 1,900 |
2013/08/21 | 424 | 424 | 418 | 418 | 1,900 |
2013/08/20 | 421 | 424 | 418 | 418 | 4,000 |
2013/08/19 | 419 | 424 | 418 | 424 | 2,700 |
2013/08/16 | 422 | 423 | 422 | 422 | 4,300 |
2013/08/15 | 428 | 428 | 426 | 426 | 200 |
2013/08/14 | 423 | 425 | 422 | 425 | 4,200 |
2013/08/13 | 418 | 422 | 418 | 422 | 400 |
2013/08/12 | 421 | 421 | 418 | 418 | 4,600 |
2013/08/09 | 425 | 425 | 421 | 421 | 600 |
2013/08/08 | 425 | 425 | 420 | 421 | 8,600 |
2013/08/07 | 427 | 427 | 421 | 425 | 3,300 |
2013/08/06 | 426 | 426 | 424 | 425 | 4,000 |
2013/08/05 | 421 | 429 | 421 | 428 | 6,600 |
2013/08/02 | 425 | 426 | 423 | 426 | 11,900 |
2013/08/01 | 427 | 432 | 425 | 425 | 3,200 |
2013/07/31 | 427 | 429 | 421 | 424 | 4,900 |
2013/07/30 | 425 | 429 | 423 | 429 | 25,300 |
2013/07/29 | 430 | 430 | 425 | 428 | 12,500 |
2013/07/26 | 433 | 435 | 433 | 435 | 1,000 |
2013/07/25 | 436 | 436 | 433 | 433 | 1,600 |
2013/07/24 | 434 | 436 | 433 | 436 | 2,300 |
2013/07/23 | 431 | 437 | 431 | 435 | 700 |
2013/07/22 | 436 | 436 | 431 | 433 | 3,800 |
2013/07/19 | 434 | 436 | 430 | 431 | 8,100 |
2013/07/18 | 436 | 437 | 433 | 433 | 2,800 |
2013/07/17 | 437 | 437 | 434 | 436 | 1,700 |
2013/07/16 | 440 | 440 | 431 | 437 | 9,400 |
2013/07/12 | 434 | 440 | 433 | 434 | 8,200 |
2013/07/11 | 435 | 435 | 435 | 435 | 1,100 |
2013/07/10 | 439 | 440 | 432 | 432 | 14,100 |
2013/07/09 | 439 | 443 | 438 | 438 | 3,400 |
2013/07/08 | 436 | 443 | 436 | 442 | 8,400 |
2013/07/05 | 438 | 438 | 430 | 432 | 10,300 |
2013/07/04 | 439 | 439 | 430 | 430 | 3,400 |
2013/07/03 | 434 | 435 | 434 | 435 | 3,700 |
2013/07/02 | 435 | 435 | 432 | 433 | 1,800 |
2013/07/01 | 433 | 439 | 433 | 435 | 3,300 |
2013/06/28 | 429 | 435 | 429 | 435 | 2,100 |
2013/06/27 | 427 | 429 | 422 | 429 | 4,000 |
2013/06/26 | 430 | 430 | 422 | 422 | 7,900 |
2013/06/25 | 434 | 434 | 430 | 430 | 700 |
2013/06/24 | 441 | 441 | 436 | 437 | 1,400 |
2013/06/21 | 430 | 441 | 427 | 441 | 5,700 |
2013/06/20 | 440 | 444 | 433 | 433 | 5,600 |
2013/06/19 | 443 | 450 | 436 | 438 | 9,000 |
2013/06/18 | 440 | 440 | 434 | 434 | 5,300 |
2013/06/17 | 427 | 450 | 427 | 445 | 16,100 |
2013/06/14 | 430 | 430 | 428 | 429 | 1,100 |
2013/06/13 | 442 | 442 | 425 | 427 | 9,200 |
2013/06/12 | 435 | 439 | 431 | 439 | 1,600 |
2013/06/11 | 430 | 442 | 426 | 442 | 8,500 |
2013/06/10 | 434 | 441 | 426 | 426 | 15,000 |
2013/06/07 | 420 | 432 | 417 | 430 | 20,100 |
2013/06/06 | 439 | 442 | 430 | 431 | 10,900 |
2013/06/05 | 451 | 451 | 439 | 442 | 7,900 |
2013/06/04 | 442 | 450 | 439 | 449 | 6,900 |
2013/06/03 | 447 | 449 | 442 | 442 | 4,800 |
2013/05/31 | 455 | 456 | 442 | 449 | 7,000 |
2013/05/30 | 456 | 456 | 443 | 444 | 9,800 |
2013/05/29 | 453 | 460 | 453 | 460 | 2,200 |
2013/05/28 | 453 | 457 | 445 | 452 | 7,100 |
2013/05/27 | 455 | 459 | 451 | 454 | 6,900 |
2013/05/24 | 464 | 470 | 455 | 468 | 8,700 |
2013/05/23 | 480 | 485 | 463 | 463 | 18,200 |
2013/05/22 | 479 | 481 | 479 | 480 | 5,400 |
2013/05/21 | 480 | 481 | 474 | 481 | 12,200 |
2013/05/20 | 478 | 480 | 471 | 477 | 16,700 |
2013/05/17 | 461 | 468 | 461 | 467 | 10,300 |
2013/05/16 | 466 | 479 | 458 | 459 | 24,000 |
2013/05/15 | 476 | 483 | 468 | 468 | 22,900 |
2013/05/14 | 475 | 480 | 475 | 475 | 6,400 |
2013/05/13 | 483 | 487 | 471 | 472 | 22,100 |
2013/05/10 | 492 | 492 | 478 | 484 | 13,200 |
2013/05/09 | 484 | 490 | 484 | 490 | 5,100 |
2013/05/08 | 488 | 494 | 482 | 482 | 15,200 |
2013/05/07 | 486 | 488 | 480 | 486 | 28,300 |
2013/05/02 | 480 | 482 | 478 | 481 | 12,000 |
2013/05/01 | 478 | 487 | 473 | 481 | 34,800 |
2013/04/30 | 459 | 478 | 459 | 473 | 25,900 |
2013/04/26 | 462 | 463 | 456 | 458 | 5,500 |
2013/04/25 | 464 | 464 | 456 | 462 | 5,200 |
2013/04/24 | 460 | 464 | 449 | 464 | 22,200 |
2013/04/23 | 458 | 464 | 455 | 464 | 13,000 |
2013/04/22 | 470 | 470 | 447 | 456 | 61,400 |
2013/04/19 | 466 | 466 | 456 | 464 | 2,600 |
2013/04/18 | 467 | 467 | 456 | 464 | 7,900 |
2013/04/17 | 470 | 470 | 465 | 465 | 3,000 |
2013/04/16 | 459 | 469 | 451 | 469 | 6,000 |
2013/04/15 | 470 | 475 | 467 | 467 | 14,100 |
2013/04/12 | 481 | 481 | 467 | 470 | 8,900 |
2013/04/11 | 475 | 481 | 472 | 481 | 11,300 |
2013/04/10 | 465 | 480 | 465 | 477 | 13,400 |
2013/04/09 | 465 | 473 | 465 | 473 | 19,200 |
2013/04/08 | 456 | 464 | 454 | 464 | 12,900 |
2013/04/05 | 446 | 457 | 446 | 456 | 12,600 |
2013/04/04 | 435 | 443 | 435 | 443 | 500 |
2013/04/03 | 436 | 445 | 436 | 439 | 6,200 |
2013/04/02 | 445 | 445 | 432 | 444 | 5,700 |
2013/04/01 | 451 | 451 | 442 | 450 | 2,000 |
2013/03/29 | 454 | 455 | 451 | 455 | 2,500 |
2013/03/28 | 464 | 468 | 455 | 456 | 7,000 |
2013/03/27 | 468 | 468 | 460 | 461 | 12,100 |
2013/03/26 | 471 | 471 | 465 | 468 | 6,100 |
2013/03/25 | 471 | 472 | 469 | 471 | 4,400 |
2013/03/22 | 464 | 472 | 464 | 467 | 9,900 |
2013/03/21 | 467 | 472 | 462 | 472 | 8,800 |
2013/03/19 | 469 | 470 | 463 | 468 | 5,000 |
2013/03/18 | 469 | 472 | 462 | 462 | 14,400 |
2013/03/15 | 470 | 480 | 470 | 474 | 14,900 |
2013/03/14 | 471 | 480 | 470 | 480 | 17,700 |
2013/03/13 | 470 | 473 | 470 | 470 | 15,900 |
2013/03/12 | 465 | 476 | 459 | 466 | 13,400 |
2013/03/11 | 454 | 456 | 450 | 456 | 9,500 |
2013/03/08 | 450 | 453 | 447 | 449 | 13,800 |
2013/03/07 | 444 | 446 | 436 | 446 | 22,600 |
2013/03/06 | 441 | 442 | 433 | 441 | 9,000 |
2013/03/05 | 441 | 441 | 434 | 441 | 8,600 |
2013/03/04 | 439 | 446 | 439 | 441 | 16,600 |
2013/03/01 | 430 | 439 | 429 | 439 | 2,200 |
2013/02/28 | 429 | 436 | 429 | 431 | 9,900 |
2013/02/27 | 425 | 430 | 423 | 430 | 8,500 |
2013/02/26 | 421 | 425 | 421 | 425 | 800 |
2013/02/25 | 422 | 427 | 421 | 427 | 6,600 |
2013/02/22 | 419 | 421 | 419 | 421 | 2,700 |
2013/02/21 | 421 | 428 | 418 | 418 | 3,000 |
2013/02/20 | 426 | 426 | 419 | 420 | 4,800 |
2013/02/19 | 419 | 426 | 419 | 426 | 2,400 |
2013/02/18 | 412 | 421 | 412 | 421 | 3,100 |
2013/02/15 | 422 | 422 | 411 | 415 | 12,500 |
2013/02/14 | 423 | 424 | 422 | 422 | 7,000 |
2013/02/13 | 430 | 430 | 423 | 424 | 11,500 |
2013/02/12 | 433 | 435 | 430 | 431 | 4,700 |
2013/02/08 | 434 | 435 | 432 | 432 | 4,900 |
2013/02/07 | 438 | 438 | 434 | 437 | 3,500 |
2013/02/06 | 429 | 437 | 429 | 434 | 4,700 |
2013/02/05 | 439 | 440 | 426 | 426 | 8,300 |
2013/02/04 | 427 | 436 | 427 | 435 | 14,500 |
2013/02/01 | 428 | 428 | 419 | 427 | 7,600 |
2013/01/31 | 429 | 429 | 424 | 428 | 4,600 |
2013/01/30 | 425 | 429 | 424 | 428 | 6,800 |
2013/01/29 | 423 | 426 | 421 | 426 | 7,200 |
2013/01/28 | 425 | 425 | 421 | 422 | 4,800 |
2013/01/25 | 424 | 424 | 421 | 424 | 1,800 |
2013/01/24 | 420 | 423 | 416 | 423 | 6,400 |
2013/01/23 | 420 | 423 | 416 | 423 | 1,600 |
2013/01/22 | 424 | 424 | 420 | 420 | 4,000 |
2013/01/21 | 415 | 422 | 410 | 422 | 12,400 |
2013/01/18 | 416 | 422 | 412 | 413 | 11,200 |
2013/01/17 | 420 | 420 | 412 | 417 | 9,500 |
2013/01/16 | 425 | 425 | 420 | 420 | 2,200 |
2013/01/15 | 425 | 425 | 422 | 425 | 8,600 |
2013/01/11 | 420 | 420 | 415 | 420 | 6,200 |
2013/01/10 | 423 | 424 | 417 | 417 | 7,000 |
2013/01/09 | 413 | 422 | 411 | 422 | 5,200 |
2013/01/08 | 424 | 424 | 416 | 418 | 4,600 |
2013/01/07 | 431 | 431 | 416 | 424 | 11,900 |
2013/01/04 | 430 | 431 | 420 | 430 | 26,400 |