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 |
---|---|---|---|---|---|
2015/12/30 | 400 | 401 | 396 | 401 | 1,600 |
2015/12/29 | 399 | 400 | 399 | 400 | 900 |
2015/12/28 | 396 | 399 | 396 | 399 | 3,500 |
2015/12/25 | 397 | 400 | 397 | 397 | 8,000 |
2015/12/24 | 399 | 399 | 397 | 397 | 8,000 |
2015/12/22 | 400 | 400 | 397 | 399 | 2,300 |
2015/12/21 | 397 | 403 | 397 | 403 | 5,500 |
2015/12/18 | 406 | 406 | 400 | 405 | 5,200 |
2015/12/17 | 405 | 405 | 401 | 405 | 9,100 |
2015/12/16 | 408 | 408 | 400 | 406 | 9,800 |
2015/12/15 | 405 | 406 | 402 | 406 | 5,600 |
2015/12/14 | 406 | 406 | 402 | 406 | 10,400 |
2015/12/11 | 405 | 406 | 403 | 406 | 16,500 |
2015/12/10 | 406 | 406 | 405 | 405 | 19,600 |
2015/12/09 | 399 | 405 | 399 | 405 | 11,000 |
2015/12/08 | 397 | 399 | 396 | 398 | 7,000 |
2015/12/07 | 400 | 401 | 397 | 399 | 8,500 |
2015/12/04 | 399 | 399 | 397 | 397 | 4,900 |
2015/12/03 | 401 | 402 | 394 | 398 | 7,500 |
2015/12/02 | 402 | 402 | 400 | 401 | 6,000 |
2015/12/01 | 403 | 403 | 400 | 402 | 4,600 |
2015/11/30 | 404 | 404 | 404 | 404 | 200 |
2015/11/27 | 401 | 404 | 401 | 404 | 1,600 |
2015/11/26 | 403 | 403 | 400 | 400 | 3,800 |
2015/11/25 | 401 | 402 | 401 | 401 | 6,600 |
2015/11/24 | 400 | 402 | 400 | 401 | 5,900 |
2015/11/20 | 402 | 402 | 402 | 402 | 1,200 |
2015/11/19 | 403 | 404 | 401 | 403 | 5,100 |
2015/11/18 | 403 | 403 | 403 | 403 | 1,100 |
2015/11/17 | 402 | 403 | 401 | 403 | 4,100 |
2015/11/16 | 402 | 403 | 402 | 402 | 1,500 |
2015/11/13 | 402 | 408 | 402 | 403 | 3,300 |
2015/11/12 | 406 | 406 | 401 | 403 | 3,600 |
2015/11/11 | 408 | 408 | 406 | 407 | 1,500 |
2015/11/10 | 407 | 407 | 404 | 406 | 1,000 |
2015/11/09 | 402 | 409 | 402 | 409 | 2,100 |
2015/11/06 | 404 | 404 | 400 | 403 | 1,000 |
2015/11/05 | 400 | 404 | 399 | 404 | 8,400 |
2015/11/04 | 406 | 407 | 399 | 400 | 13,400 |
2015/11/02 | 403 | 427 | 399 | 403 | 33,700 |
2015/10/30 | 418 | 420 | 418 | 419 | 2,200 |
2015/10/29 | 416 | 418 | 415 | 418 | 1,300 |
2015/10/28 | 416 | 426 | 416 | 416 | 8,700 |
2015/10/27 | 415 | 415 | 415 | 415 | 500 |
2015/10/26 | 407 | 426 | 407 | 415 | 11,600 |
2015/10/23 | 403 | 408 | 403 | 408 | 3,500 |
2015/10/21 | 407 | 407 | 401 | 401 | 2,800 |
2015/10/20 | 407 | 407 | 407 | 407 | 200 |
2015/10/19 | 404 | 404 | 404 | 404 | 1,300 |
2015/10/16 | 405 | 405 | 402 | 405 | 1,800 |
2015/10/15 | 403 | 405 | 402 | 405 | 3,000 |
2015/10/13 | 402 | 403 | 402 | 403 | 1,400 |
2015/10/09 | 402 | 402 | 402 | 402 | 500 |
2015/10/08 | 406 | 409 | 405 | 407 | 4,400 |
2015/10/07 | 402 | 405 | 402 | 405 | 400 |
2015/10/06 | 398 | 403 | 398 | 402 | 4,700 |
2015/10/05 | 397 | 399 | 397 | 398 | 2,100 |
2015/10/01 | 387 | 396 | 387 | 396 | 4,200 |
2015/09/30 | 395 | 395 | 389 | 390 | 1,400 |
2015/09/29 | 391 | 391 | 383 | 389 | 4,500 |
2015/09/28 | 391 | 397 | 390 | 392 | 1,200 |
2015/09/25 | 392 | 394 | 385 | 388 | 6,400 |
2015/09/24 | 397 | 397 | 389 | 391 | 12,400 |
2015/09/18 | 400 | 401 | 392 | 395 | 12,600 |
2015/09/17 | 399 | 405 | 399 | 405 | 800 |
2015/09/16 | 403 | 403 | 398 | 398 | 6,100 |
2015/09/15 | 398 | 400 | 398 | 398 | 1,600 |
2015/09/14 | 400 | 401 | 398 | 401 | 1,400 |
2015/09/11 | 400 | 401 | 400 | 400 | 12,000 |
2015/09/10 | 405 | 405 | 398 | 398 | 6,500 |
2015/09/09 | 400 | 402 | 397 | 400 | 17,300 |
2015/09/08 | 396 | 397 | 396 | 396 | 9,800 |
2015/09/07 | 397 | 399 | 396 | 399 | 700 |
2015/09/04 | 404 | 405 | 397 | 400 | 8,600 |
2015/09/03 | 405 | 414 | 399 | 407 | 50,000 |
2015/09/02 | 410 | 415 | 410 | 412 | 5,100 |
2015/09/01 | 416 | 417 | 415 | 415 | 2,900 |
2015/08/31 | 425 | 425 | 420 | 420 | 700 |
2015/08/28 | 421 | 422 | 415 | 422 | 2,900 |
2015/08/27 | 412 | 421 | 412 | 421 | 7,400 |
2015/08/26 | 404 | 409 | 401 | 409 | 3,600 |
2015/08/25 | 390 | 400 | 387 | 394 | 9,200 |
2015/08/24 | 413 | 414 | 406 | 406 | 8,200 |
2015/08/21 | 419 | 419 | 417 | 419 | 3,300 |
2015/08/20 | 425 | 425 | 422 | 422 | 2,800 |
2015/08/19 | 427 | 427 | 427 | 427 | 400 |
2015/08/18 | 430 | 430 | 428 | 428 | 6,900 |
2015/08/17 | 426 | 428 | 426 | 428 | 1,600 |
2015/08/14 | 423 | 425 | 423 | 425 | 900 |
2015/08/13 | 419 | 426 | 419 | 426 | 7,400 |
2015/08/12 | 420 | 422 | 420 | 421 | 2,100 |
2015/08/11 | 423 | 423 | 420 | 420 | 7,500 |
2015/08/10 | 425 | 426 | 424 | 424 | 5,000 |
2015/08/07 | 430 | 430 | 425 | 426 | 5,600 |
2015/08/06 | 430 | 431 | 429 | 431 | 1,400 |
2015/08/05 | 434 | 434 | 431 | 432 | 2,000 |
2015/08/04 | 435 | 435 | 426 | 426 | 8,500 |
2015/08/03 | 436 | 437 | 430 | 430 | 4,900 |
2015/07/31 | 431 | 431 | 424 | 426 | 11,900 |
2015/07/30 | 429 | 430 | 429 | 430 | 1,600 |
2015/07/29 | 429 | 434 | 429 | 434 | 2,200 |
2015/07/28 | 433 | 433 | 427 | 432 | 2,600 |
2015/07/27 | 433 | 433 | 430 | 431 | 7,800 |
2015/07/24 | 433 | 433 | 431 | 431 | 11,100 |
2015/07/23 | 429 | 435 | 429 | 431 | 4,400 |
2015/07/22 | 428 | 432 | 425 | 430 | 8,400 |
2015/07/21 | 433 | 433 | 432 | 432 | 6,900 |
2015/07/17 | 428 | 432 | 427 | 432 | 8,000 |
2015/07/16 | 429 | 435 | 429 | 435 | 4,600 |
2015/07/15 | 430 | 438 | 423 | 437 | 8,600 |
2015/07/14 | 430 | 435 | 426 | 435 | 3,200 |
2015/07/13 | 422 | 428 | 420 | 428 | 2,100 |
2015/07/10 | 422 | 422 | 420 | 422 | 6,100 |
2015/07/09 | 421 | 422 | 416 | 420 | 7,700 |
2015/07/08 | 430 | 430 | 423 | 426 | 3,900 |
2015/07/07 | 428 | 435 | 428 | 428 | 2,500 |
2015/07/06 | 436 | 436 | 423 | 426 | 12,700 |
2015/07/03 | 435 | 438 | 435 | 435 | 9,000 |
2015/07/02 | 436 | 436 | 435 | 435 | 4,500 |
2015/07/01 | 429 | 434 | 429 | 434 | 2,500 |
2015/06/30 | 433 | 433 | 429 | 432 | 3,700 |
2015/06/29 | 433 | 433 | 431 | 431 | 10,100 |
2015/06/26 | 439 | 440 | 434 | 435 | 22,500 |
2015/06/25 | 436 | 438 | 436 | 436 | 6,600 |
2015/06/24 | 436 | 438 | 435 | 436 | 3,600 |
2015/06/23 | 433 | 437 | 433 | 434 | 1,900 |
2015/06/22 | 432 | 433 | 431 | 433 | 6,800 |
2015/06/19 | 432 | 435 | 430 | 432 | 3,600 |
2015/06/18 | 432 | 432 | 431 | 432 | 22,100 |
2015/06/17 | 437 | 437 | 432 | 434 | 4,300 |
2015/06/16 | 438 | 438 | 431 | 435 | 8,300 |
2015/06/15 | 440 | 440 | 434 | 437 | 24,500 |
2015/06/12 | 434 | 438 | 431 | 438 | 13,000 |
2015/06/11 | 436 | 440 | 434 | 434 | 41,800 |
2015/06/10 | 428 | 437 | 428 | 434 | 4,100 |
2015/06/09 | 436 | 436 | 426 | 431 | 2,600 |
2015/06/08 | 428 | 435 | 428 | 435 | 4,200 |
2015/06/05 | 432 | 432 | 431 | 431 | 200 |
2015/06/04 | 428 | 430 | 428 | 430 | 1,800 |
2015/06/03 | 430 | 430 | 428 | 428 | 3,200 |
2015/06/02 | 434 | 439 | 434 | 434 | 2,000 |
2015/06/01 | 438 | 438 | 431 | 434 | 3,500 |
2015/05/29 | 431 | 440 | 428 | 440 | 17,300 |
2015/05/28 | 439 | 440 | 430 | 434 | 70,400 |
2015/05/27 | 421 | 422 | 421 | 422 | 1,700 |
2015/05/26 | 420 | 422 | 420 | 421 | 500 |
2015/05/25 | 422 | 422 | 420 | 420 | 3,400 |
2015/05/22 | 420 | 422 | 419 | 422 | 3,900 |
2015/05/21 | 421 | 423 | 420 | 422 | 4,200 |
2015/05/20 | 419 | 420 | 419 | 420 | 2,700 |
2015/05/19 | 419 | 420 | 419 | 419 | 4,500 |
2015/05/18 | 419 | 422 | 419 | 419 | 4,100 |
2015/05/15 | 420 | 420 | 419 | 419 | 1,000 |
2015/05/14 | 421 | 422 | 419 | 422 | 4,900 |
2015/05/13 | 420 | 422 | 419 | 421 | 2,600 |
2015/05/12 | 423 | 423 | 419 | 422 | 2,300 |
2015/05/11 | 420 | 423 | 419 | 419 | 5,500 |
2015/05/08 | 421 | 421 | 419 | 420 | 4,400 |
2015/05/07 | 422 | 422 | 421 | 421 | 1,100 |
2015/05/01 | 425 | 425 | 419 | 423 | 5,200 |
2015/04/30 | 421 | 428 | 420 | 425 | 13,400 |
2015/04/28 | 427 | 427 | 425 | 425 | 900 |
2015/04/27 | 424 | 427 | 424 | 427 | 600 |
2015/04/24 | 425 | 425 | 423 | 425 | 1,900 |
2015/04/23 | 421 | 425 | 421 | 424 | 2,500 |
2015/04/22 | 425 | 426 | 420 | 424 | 9,100 |
2015/04/21 | 423 | 424 | 421 | 424 | 700 |
2015/04/20 | 422 | 422 | 420 | 421 | 1,600 |
2015/04/17 | 422 | 422 | 422 | 422 | 700 |
2015/04/16 | 422 | 422 | 421 | 422 | 4,000 |
2015/04/15 | 421 | 422 | 419 | 420 | 3,200 |
2015/04/14 | 422 | 430 | 418 | 419 | 10,300 |
2015/04/10 | 422 | 422 | 422 | 422 | 900 |
2015/04/09 | 420 | 421 | 419 | 421 | 1,400 |
2015/04/08 | 422 | 422 | 421 | 422 | 4,900 |
2015/04/07 | 423 | 423 | 420 | 423 | 2,700 |
2015/04/06 | 421 | 422 | 420 | 420 | 4,100 |
2015/04/03 | 420 | 422 | 420 | 420 | 1,000 |
2015/04/02 | 422 | 422 | 420 | 420 | 500 |
2015/03/31 | 424 | 424 | 421 | 422 | 1,600 |
2015/03/30 | 423 | 423 | 420 | 423 | 1,200 |
2015/03/27 | 424 | 427 | 423 | 427 | 1,100 |
2015/03/26 | 431 | 434 | 431 | 431 | 7,100 |
2015/03/25 | 434 | 436 | 431 | 432 | 6,700 |
2015/03/24 | 428 | 433 | 428 | 430 | 1,700 |
2015/03/23 | 426 | 437 | 423 | 436 | 16,000 |
2015/03/20 | 422 | 425 | 421 | 425 | 1,700 |
2015/03/19 | 423 | 425 | 423 | 425 | 300 |
2015/03/18 | 426 | 426 | 419 | 425 | 3,200 |
2015/03/17 | 421 | 425 | 421 | 425 | 6,900 |
2015/03/16 | 420 | 424 | 414 | 424 | 5,800 |
2015/03/13 | 419 | 422 | 419 | 420 | 10,000 |
2015/03/12 | 420 | 421 | 420 | 420 | 2,900 |
2015/03/11 | 419 | 420 | 419 | 420 | 1,400 |
2015/03/10 | 419 | 419 | 419 | 419 | 1,000 |
2015/03/09 | 424 | 424 | 418 | 418 | 8,700 |
2015/03/06 | 419 | 420 | 418 | 418 | 2,900 |
2015/03/05 | 420 | 420 | 418 | 418 | 2,700 |
2015/03/04 | 417 | 419 | 416 | 419 | 1,100 |
2015/03/03 | 418 | 419 | 417 | 417 | 5,200 |
2015/03/02 | 420 | 420 | 418 | 420 | 3,600 |
2015/02/27 | 418 | 419 | 418 | 418 | 5,400 |
2015/02/26 | 418 | 418 | 415 | 415 | 1,800 |
2015/02/25 | 418 | 418 | 417 | 417 | 3,000 |
2015/02/24 | 418 | 419 | 416 | 416 | 700 |
2015/02/23 | 418 | 420 | 418 | 418 | 5,500 |
2015/02/20 | 413 | 420 | 413 | 420 | 3,900 |
2015/02/19 | 415 | 415 | 414 | 415 | 1,700 |
2015/02/18 | 413 | 415 | 413 | 415 | 1,800 |
2015/02/17 | 412 | 413 | 410 | 413 | 9,600 |
2015/02/16 | 411 | 412 | 410 | 412 | 5,100 |
2015/02/13 | 411 | 413 | 411 | 411 | 700 |
2015/02/12 | 412 | 412 | 411 | 412 | 400 |
2015/02/10 | 411 | 412 | 411 | 412 | 1,200 |
2015/02/09 | 411 | 413 | 411 | 413 | 2,800 |
2015/02/06 | 411 | 412 | 410 | 412 | 5,300 |
2015/02/05 | 411 | 411 | 410 | 410 | 600 |
2015/02/04 | 410 | 411 | 409 | 411 | 3,500 |
2015/02/03 | 411 | 415 | 407 | 408 | 23,000 |
2015/02/02 | 409 | 410 | 408 | 410 | 4,500 |
2015/01/30 | 407 | 409 | 407 | 408 | 2,400 |
2015/01/29 | 407 | 408 | 407 | 408 | 300 |
2015/01/28 | 405 | 408 | 405 | 406 | 1,800 |
2015/01/27 | 406 | 411 | 402 | 407 | 12,500 |
2015/01/26 | 408 | 410 | 406 | 410 | 2,900 |
2015/01/23 | 410 | 410 | 408 | 410 | 2,000 |
2015/01/22 | 407 | 408 | 407 | 408 | 500 |
2015/01/21 | 410 | 410 | 408 | 408 | 2,000 |
2015/01/20 | 411 | 411 | 409 | 410 | 1,500 |
2015/01/19 | 409 | 409 | 409 | 409 | 100 |
2015/01/16 | 408 | 410 | 407 | 409 | 3,100 |
2015/01/15 | 409 | 409 | 408 | 409 | 1,800 |
2015/01/14 | 409 | 412 | 407 | 411 | 2,000 |
2015/01/13 | 407 | 409 | 405 | 409 | 2,300 |
2015/01/09 | 406 | 407 | 406 | 406 | 1,800 |
2015/01/08 | 405 | 409 | 405 | 409 | 4,600 |
2015/01/07 | 404 | 405 | 404 | 405 | 200 |
2015/01/06 | 405 | 407 | 404 | 404 | 3,400 |
2015/01/05 | 406 | 408 | 405 | 408 | 1,100 |