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 |
---|---|---|---|---|---|
2014/12/30 | 404 | 407 | 403 | 406 | 2,300 |
2014/12/29 | 404 | 404 | 402 | 403 | 4,000 |
2014/12/26 | 401 | 405 | 401 | 402 | 4,300 |
2014/12/25 | 401 | 405 | 401 | 402 | 10,200 |
2014/12/24 | 409 | 409 | 400 | 404 | 31,600 |
2014/12/22 | 410 | 410 | 407 | 409 | 5,100 |
2014/12/19 | 408 | 412 | 407 | 411 | 4,500 |
2014/12/18 | 408 | 410 | 407 | 408 | 6,400 |
2014/12/17 | 409 | 410 | 407 | 410 | 3,600 |
2014/12/16 | 412 | 412 | 409 | 409 | 4,600 |
2014/12/15 | 412 | 412 | 409 | 411 | 7,600 |
2014/12/12 | 411 | 415 | 409 | 412 | 7,800 |
2014/12/11 | 410 | 413 | 410 | 413 | 5,600 |
2014/12/10 | 412 | 414 | 412 | 412 | 3,700 |
2014/12/09 | 412 | 415 | 412 | 415 | 2,400 |
2014/12/08 | 414 | 414 | 410 | 413 | 41,100 |
2014/12/05 | 411 | 414 | 411 | 414 | 5,100 |
2014/12/04 | 416 | 417 | 412 | 417 | 9,000 |
2014/12/03 | 416 | 417 | 415 | 416 | 3,200 |
2014/12/02 | 416 | 418 | 414 | 418 | 26,300 |
2014/12/01 | 409 | 428 | 405 | 427 | 93,300 |
2014/11/28 | 406 | 409 | 405 | 408 | 3,900 |
2014/11/27 | 406 | 407 | 405 | 406 | 2,000 |
2014/11/26 | 408 | 409 | 405 | 405 | 4,600 |
2014/11/25 | 407 | 408 | 407 | 408 | 9,100 |
2014/11/21 | 405 | 407 | 405 | 407 | 8,000 |
2014/11/20 | 408 | 408 | 405 | 405 | 10,300 |
2014/11/19 | 406 | 407 | 406 | 407 | 4,300 |
2014/11/18 | 404 | 406 | 404 | 406 | 3,200 |
2014/11/17 | 405 | 406 | 404 | 405 | 10,200 |
2014/11/14 | 406 | 408 | 404 | 405 | 13,400 |
2014/11/13 | 405 | 407 | 405 | 405 | 7,500 |
2014/11/12 | 410 | 410 | 405 | 405 | 14,000 |
2014/11/11 | 410 | 411 | 409 | 409 | 14,100 |
2014/11/10 | 412 | 414 | 407 | 409 | 22,200 |
2014/11/07 | 414 | 414 | 408 | 412 | 18,400 |
2014/11/06 | 415 | 415 | 412 | 414 | 4,600 |
2014/11/05 | 413 | 415 | 411 | 414 | 5,000 |
2014/11/04 | 413 | 421 | 412 | 415 | 17,500 |
2014/10/31 | 415 | 416 | 412 | 414 | 10,000 |
2014/10/30 | 417 | 418 | 411 | 414 | 9,000 |
2014/10/29 | 415 | 416 | 414 | 416 | 2,400 |
2014/10/28 | 418 | 418 | 411 | 415 | 6,900 |
2014/10/27 | 418 | 419 | 418 | 418 | 6,100 |
2014/10/24 | 426 | 426 | 418 | 418 | 6,900 |
2014/10/23 | 422 | 434 | 422 | 434 | 1,300 |
2014/10/22 | 423 | 425 | 416 | 424 | 2,500 |
2014/10/21 | 424 | 424 | 423 | 423 | 600 |
2014/10/20 | 421 | 425 | 421 | 425 | 3,000 |
2014/10/17 | 417 | 417 | 417 | 417 | 400 |
2014/10/16 | 425 | 425 | 410 | 419 | 3,500 |
2014/10/15 | 425 | 425 | 425 | 425 | 400 |
2014/10/14 | 425 | 425 | 415 | 421 | 10,500 |
2014/10/10 | 436 | 436 | 426 | 426 | 18,300 |
2014/10/09 | 436 | 436 | 434 | 435 | 5,400 |
2014/10/08 | 438 | 440 | 435 | 435 | 2,900 |
2014/10/07 | 440 | 442 | 440 | 442 | 600 |
2014/10/06 | 440 | 444 | 440 | 444 | 900 |
2014/10/03 | 443 | 443 | 436 | 441 | 700 |
2014/10/02 | 439 | 439 | 437 | 437 | 48,100 |
2014/10/01 | 439 | 439 | 438 | 439 | 1,000 |
2014/09/30 | 439 | 441 | 439 | 439 | 11,500 |
2014/09/29 | 442 | 444 | 438 | 442 | 10,500 |
2014/09/26 | 441 | 444 | 438 | 443 | 23,300 |
2014/09/25 | 451 | 452 | 446 | 446 | 5,800 |
2014/09/24 | 449 | 451 | 449 | 450 | 2,700 |
2014/09/22 | 448 | 453 | 446 | 453 | 2,800 |
2014/09/19 | 448 | 448 | 446 | 447 | 3,400 |
2014/09/18 | 450 | 452 | 447 | 448 | 14,100 |
2014/09/17 | 444 | 454 | 444 | 454 | 11,800 |
2014/09/16 | 442 | 448 | 440 | 448 | 26,600 |
2014/09/12 | 444 | 445 | 443 | 443 | 10,400 |
2014/09/11 | 443 | 447 | 443 | 446 | 3,900 |
2014/09/10 | 450 | 450 | 445 | 446 | 2,100 |
2014/09/09 | 444 | 450 | 441 | 450 | 6,700 |
2014/09/08 | 445 | 448 | 445 | 447 | 1,800 |
2014/09/05 | 441 | 445 | 441 | 445 | 1,300 |
2014/09/04 | 442 | 443 | 441 | 442 | 600 |
2014/09/03 | 444 | 445 | 440 | 440 | 7,000 |
2014/09/02 | 445 | 445 | 439 | 443 | 3,200 |
2014/09/01 | 443 | 445 | 443 | 445 | 600 |
2014/08/29 | 440 | 443 | 440 | 443 | 2,900 |
2014/08/28 | 438 | 440 | 438 | 440 | 1,800 |
2014/08/27 | 438 | 439 | 434 | 436 | 2,600 |
2014/08/25 | 438 | 440 | 435 | 440 | 3,100 |
2014/08/22 | 438 | 439 | 436 | 438 | 2,100 |
2014/08/21 | 437 | 438 | 437 | 438 | 3,400 |
2014/08/20 | 439 | 439 | 436 | 437 | 900 |
2014/08/19 | 436 | 438 | 436 | 438 | 1,600 |
2014/08/18 | 436 | 437 | 436 | 437 | 600 |
2014/08/15 | 434 | 437 | 434 | 437 | 300 |
2014/08/14 | 434 | 434 | 432 | 433 | 2,500 |
2014/08/13 | 438 | 438 | 434 | 434 | 600 |
2014/08/12 | 435 | 436 | 435 | 435 | 4,900 |
2014/08/11 | 433 | 434 | 432 | 434 | 3,600 |
2014/08/08 | 434 | 434 | 430 | 430 | 17,500 |
2014/08/07 | 434 | 434 | 434 | 434 | 3,800 |
2014/08/06 | 439 | 439 | 432 | 434 | 7,000 |
2014/08/05 | 435 | 442 | 435 | 441 | 74,900 |
2014/08/04 | 453 | 454 | 450 | 450 | 4,000 |
2014/08/01 | 451 | 454 | 448 | 453 | 11,000 |
2014/07/31 | 452 | 455 | 449 | 451 | 3,600 |
2014/07/30 | 455 | 456 | 451 | 452 | 4,800 |
2014/07/29 | 456 | 456 | 453 | 455 | 1,500 |
2014/07/28 | 453 | 456 | 452 | 452 | 3,000 |
2014/07/25 | 450 | 452 | 450 | 452 | 4,400 |
2014/07/24 | 451 | 451 | 449 | 450 | 2,200 |
2014/07/23 | 452 | 452 | 450 | 451 | 1,100 |
2014/07/22 | 450 | 450 | 446 | 449 | 1,500 |
2014/07/18 | 448 | 448 | 445 | 448 | 5,000 |
2014/07/17 | 449 | 450 | 448 | 450 | 5,500 |
2014/07/16 | 450 | 451 | 449 | 450 | 5,100 |
2014/07/15 | 449 | 451 | 447 | 448 | 12,000 |
2014/07/14 | 445 | 448 | 445 | 446 | 3,800 |
2014/07/11 | 445 | 446 | 444 | 445 | 15,300 |
2014/07/10 | 449 | 449 | 446 | 446 | 14,000 |
2014/07/09 | 450 | 450 | 445 | 447 | 22,900 |
2014/07/08 | 453 | 465 | 447 | 449 | 111,000 |
2014/07/07 | 449 | 453 | 447 | 453 | 9,500 |
2014/07/04 | 446 | 449 | 446 | 448 | 13,800 |
2014/07/03 | 448 | 448 | 445 | 446 | 5,000 |
2014/07/02 | 446 | 447 | 445 | 447 | 6,300 |
2014/07/01 | 444 | 445 | 443 | 445 | 1,700 |
2014/06/30 | 442 | 442 | 442 | 442 | 400 |
2014/06/27 | 444 | 445 | 441 | 441 | 6,200 |
2014/06/26 | 444 | 444 | 442 | 443 | 500 |
2014/06/25 | 443 | 444 | 442 | 442 | 2,100 |
2014/06/24 | 442 | 444 | 441 | 444 | 6,000 |
2014/06/23 | 444 | 445 | 440 | 442 | 10,700 |
2014/06/20 | 440 | 442 | 440 | 442 | 6,600 |
2014/06/19 | 442 | 445 | 440 | 444 | 19,200 |
2014/06/18 | 442 | 443 | 440 | 443 | 4,500 |
2014/06/17 | 442 | 442 | 441 | 442 | 3,300 |
2014/06/16 | 441 | 444 | 441 | 443 | 900 |
2014/06/13 | 440 | 440 | 439 | 439 | 6,400 |
2014/06/12 | 440 | 440 | 439 | 440 | 1,000 |
2014/06/11 | 440 | 441 | 440 | 440 | 500 |
2014/06/10 | 441 | 442 | 440 | 440 | 900 |
2014/06/09 | 437 | 443 | 437 | 440 | 4,700 |
2014/06/06 | 440 | 440 | 436 | 437 | 6,700 |
2014/06/05 | 439 | 440 | 439 | 440 | 400 |
2014/06/04 | 441 | 441 | 441 | 441 | 100 |
2014/06/03 | 440 | 441 | 438 | 439 | 7,900 |
2014/06/02 | 437 | 444 | 437 | 440 | 2,600 |
2014/05/30 | 435 | 438 | 435 | 437 | 1,900 |
2014/05/29 | 434 | 440 | 434 | 440 | 1,400 |
2014/05/28 | 438 | 440 | 436 | 440 | 1,100 |
2014/05/27 | 438 | 438 | 438 | 438 | 1,500 |
2014/05/26 | 437 | 440 | 435 | 440 | 2,100 |
2014/05/23 | 433 | 435 | 432 | 435 | 10,800 |
2014/05/22 | 435 | 436 | 432 | 436 | 600 |
2014/05/21 | 438 | 438 | 433 | 434 | 1,300 |
2014/05/20 | 438 | 438 | 438 | 438 | 100 |
2014/05/19 | 438 | 438 | 438 | 438 | 200 |
2014/05/16 | 438 | 442 | 438 | 442 | 500 |
2014/05/15 | 440 | 440 | 439 | 440 | 800 |
2014/05/14 | 435 | 440 | 435 | 440 | 2,500 |
2014/05/13 | 443 | 445 | 439 | 440 | 4,100 |
2014/05/12 | 440 | 443 | 438 | 443 | 2,600 |
2014/05/09 | 449 | 450 | 446 | 449 | 1,600 |
2014/05/08 | 449 | 449 | 444 | 444 | 2,200 |
2014/05/07 | 450 | 453 | 446 | 449 | 11,900 |
2014/05/02 | 453 | 453 | 450 | 450 | 2,100 |
2014/05/01 | 448 | 453 | 448 | 453 | 11,700 |
2014/04/30 | 461 | 468 | 449 | 450 | 63,400 |
2014/04/28 | 452 | 460 | 452 | 460 | 16,600 |
2014/04/25 | 457 | 460 | 448 | 451 | 16,300 |
2014/04/24 | 454 | 460 | 454 | 460 | 6,600 |
2014/04/23 | 456 | 460 | 453 | 460 | 17,300 |
2014/04/22 | 456 | 460 | 455 | 456 | 27,600 |
2014/04/21 | 450 | 458 | 450 | 456 | 7,200 |
2014/04/18 | 450 | 450 | 450 | 450 | 1,900 |
2014/04/17 | 447 | 450 | 447 | 450 | 12,900 |
2014/04/16 | 450 | 450 | 447 | 447 | 700 |
2014/04/15 | 449 | 449 | 446 | 446 | 300 |
2014/04/14 | 449 | 449 | 446 | 449 | 900 |
2014/04/11 | 445 | 449 | 445 | 449 | 8,500 |
2014/04/10 | 447 | 447 | 446 | 446 | 1,600 |
2014/04/09 | 449 | 449 | 445 | 445 | 2,900 |
2014/04/08 | 446 | 446 | 446 | 446 | 10,700 |
2014/04/07 | 450 | 450 | 448 | 449 | 12,300 |
2014/04/04 | 450 | 452 | 447 | 450 | 11,200 |
2014/04/03 | 450 | 451 | 448 | 450 | 700 |
2014/04/02 | 446 | 449 | 446 | 449 | 2,500 |
2014/04/01 | 449 | 450 | 446 | 448 | 700 |
2014/03/31 | 442 | 449 | 442 | 445 | 3,600 |
2014/03/28 | 450 | 450 | 450 | 450 | 400 |
2014/03/27 | 443 | 450 | 442 | 447 | 10,500 |
2014/03/26 | 448 | 450 | 448 | 450 | 1,400 |
2014/03/25 | 449 | 449 | 445 | 445 | 1,200 |
2014/03/24 | 445 | 449 | 445 | 449 | 4,100 |
2014/03/20 | 453 | 453 | 445 | 445 | 24,600 |
2014/03/19 | 455 | 455 | 452 | 453 | 15,200 |
2014/03/18 | 453 | 462 | 453 | 460 | 3,100 |
2014/03/17 | 459 | 459 | 450 | 451 | 11,700 |
2014/03/14 | 451 | 455 | 451 | 455 | 5,900 |
2014/03/13 | 455 | 457 | 455 | 457 | 1,300 |
2014/03/12 | 461 | 462 | 460 | 460 | 3,600 |
2014/03/11 | 462 | 462 | 459 | 459 | 1,400 |
2014/03/10 | 460 | 462 | 460 | 462 | 21,800 |
2014/03/07 | 462 | 468 | 462 | 462 | 46,800 |
2014/03/06 | 463 | 463 | 459 | 461 | 2,000 |
2014/03/05 | 453 | 464 | 453 | 463 | 13,100 |
2014/03/04 | 458 | 460 | 458 | 460 | 1,500 |
2014/03/03 | 447 | 462 | 447 | 458 | 17,900 |
2014/02/28 | 457 | 457 | 450 | 450 | 15,700 |
2014/02/27 | 458 | 458 | 455 | 456 | 4,300 |
2014/02/26 | 455 | 462 | 455 | 462 | 5,200 |
2014/02/25 | 455 | 457 | 454 | 454 | 3,200 |
2014/02/24 | 448 | 451 | 448 | 451 | 1,600 |
2014/02/21 | 450 | 450 | 447 | 448 | 2,700 |
2014/02/20 | 456 | 456 | 448 | 448 | 2,500 |
2014/02/19 | 453 | 456 | 453 | 456 | 500 |
2014/02/18 | 454 | 456 | 450 | 456 | 1,900 |
2014/02/17 | 447 | 455 | 446 | 452 | 61,200 |
2014/02/14 | 452 | 452 | 446 | 447 | 4,600 |
2014/02/13 | 453 | 455 | 452 | 452 | 2,600 |
2014/02/12 | 453 | 453 | 452 | 453 | 2,000 |
2014/02/10 | 458 | 458 | 450 | 453 | 3,800 |
2014/02/07 | 447 | 455 | 445 | 451 | 5,600 |
2014/02/06 | 450 | 450 | 441 | 443 | 2,000 |
2014/02/05 | 443 | 446 | 439 | 442 | 32,700 |
2014/02/04 | 453 | 453 | 433 | 433 | 45,000 |
2014/02/03 | 455 | 459 | 454 | 455 | 10,800 |
2014/01/31 | 465 | 466 | 456 | 457 | 6,600 |
2014/01/30 | 466 | 468 | 456 | 460 | 9,500 |
2014/01/29 | 470 | 475 | 468 | 470 | 9,100 |
2014/01/28 | 460 | 465 | 457 | 464 | 14,100 |
2014/01/27 | 462 | 462 | 454 | 460 | 19,800 |
2014/01/24 | 471 | 472 | 467 | 469 | 41,100 |
2014/01/23 | 474 | 475 | 471 | 471 | 17,400 |
2014/01/22 | 477 | 478 | 470 | 471 | 17,400 |
2014/01/21 | 474 | 486 | 474 | 478 | 27,300 |
2014/01/20 | 472 | 477 | 472 | 473 | 19,300 |
2014/01/17 | 468 | 472 | 468 | 469 | 14,700 |
2014/01/16 | 462 | 470 | 462 | 468 | 30,300 |
2014/01/15 | 455 | 461 | 455 | 460 | 11,100 |
2014/01/14 | 455 | 456 | 449 | 456 | 15,700 |
2014/01/10 | 444 | 456 | 444 | 456 | 37,000 |
2014/01/09 | 441 | 444 | 440 | 441 | 13,800 |
2014/01/08 | 440 | 440 | 436 | 439 | 5,500 |
2014/01/07 | 434 | 440 | 432 | 437 | 14,500 |
2014/01/06 | 430 | 435 | 427 | 433 | 12,100 |