日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鶴見製作所(6351)の株価時系列情報

鶴見製作所(6351)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
1988/12/28 1,090 1,120 1,080 1,110 11,000
1988/12/27 1,100 1,100 1,090 1,090 5,000
1988/12/26 1,110 1,130 1,090 1,130 31,000
1988/12/24 1,100 1,120 1,100 1,110 17,000
1988/12/23 1,100 1,110 1,090 1,090 46,000
1988/12/22 1,090 1,100 1,090 1,090 125,000
1988/12/21 1,070 1,080 1,070 1,080 19,000
1988/12/20 1,070 1,080 1,060 1,070 74,000
1988/12/19 1,060 1,080 1,050 1,080 17,000
1988/12/16 1,080 1,080 1,050 1,050 26,000
1988/12/15 1,090 1,100 1,090 1,100 46,000
1988/12/14 1,080 1,120 1,080 1,120 63,000
1988/12/13 1,080 1,090 1,080 1,080 8,000
1988/12/12 1,090 1,100 1,080 1,080 7,000
1988/12/09 1,080 1,100 1,070 1,100 16,000
1988/12/08 1,080 1,080 1,080 1,080 35,000
1988/12/07 1,080 1,080 1,080 1,080 11,000
1988/12/06 1,080 1,080 1,080 1,080 13,000
1988/12/05 1,080 1,080 1,080 1,080 8,000
1988/12/03 1,080 1,090 1,080 1,080 12,000
1988/12/02 1,080 1,090 1,080 1,090 17,000
1988/12/01 1,080 1,080 1,080 1,080 11,000
1988/11/30 1,080 1,100 1,080 1,080 23,000
1988/11/29 1,090 1,090 1,090 1,090 23,000
1988/11/28 1,090 1,090 1,060 1,090 45,000
1988/11/26 1,090 1,100 1,090 1,100 39,000
1988/11/25 1,050 1,070 1,050 1,050 15,000
1988/11/24 1,070 1,070 1,070 1,070 6,000
1988/11/22 1,030 1,030 1,030 1,030 8,000
1988/11/21 1,070 1,070 1,070 1,070 9,000
1988/11/18 1,040 1,090 1,040 1,090 9,000
1988/11/17 1,060 1,080 1,060 1,060 30,000
1988/11/16 1,100 1,100 1,090 1,100 30,000
1988/11/15 1,060 1,100 1,060 1,100 15,000
1988/11/14 1,060 1,060 1,060 1,060 20,000
1988/11/11 1,060 1,060 1,060 1,060 5,000
1988/11/10 1,060 1,080 1,060 1,080 3,000
1988/11/09 1,010 1,010 1,010 1,010 1,000
1988/11/08 1,030 1,030 1,000 1,000 7,000
1988/11/07 1,040 1,090 1,040 1,090 19,000
1988/11/05 1,050 1,060 1,050 1,060 8,000
1988/11/04 1,050 1,080 1,050 1,050 26,000
1988/11/02 1,050 1,050 1,050 1,050 19,000
1988/11/01 1,050 1,060 1,050 1,060 9,000
1988/10/31 1,050 1,060 1,050 1,060 20,000
1988/10/29 1,070 1,070 1,070 1,070 12,000
1988/10/28 1,060 1,070 1,050 1,050 42,000
1988/10/27 1,070 1,080 1,070 1,080 25,000
1988/10/26 1,080 1,090 1,080 1,090 11,000
1988/10/25 1,060 1,080 1,060 1,060 29,000
1988/10/24 1,100 1,100 1,100 1,100 17,000
1988/10/22 1,060 1,080 1,060 1,080 47,000
1988/10/21 1,080 1,080 1,080 1,080 51,000
1988/10/20 1,070 1,080 1,070 1,080 20,000
1988/10/19 1,070 1,080 1,060 1,060 36,000
1988/10/18 1,060 1,080 1,060 1,080 15,000
1988/10/17 1,050 1,050 1,050 1,050 9,000
1988/10/14 1,080 1,080 1,050 1,050 31,000
1988/10/13 1,080 1,080 1,080 1,080 11,000
1988/10/12 1,060 1,080 1,050 1,080 18,000
1988/10/11 1,060 1,060 1,060 1,060 1,000
1988/10/07 1,060 1,060 1,060 1,060 12,000
1988/10/06 1,070 1,080 1,070 1,070 38,000
1988/10/05 1,100 1,100 1,070 1,080 54,000
1988/10/04 1,100 1,100 1,090 1,100 58,000
1988/10/03 1,100 1,100 1,100 1,100 18,000
1988/10/01 1,100 1,100 1,090 1,100 11,000
1988/09/30 1,120 1,120 1,100 1,100 21,000
1988/09/29 1,100 1,100 1,100 1,100 17,000
1988/09/28 1,110 1,110 1,100 1,100 35,000
1988/09/27 1,110 1,110 1,110 1,110 70,000
1988/09/26 1,120 1,130 1,100 1,100 25,000
1988/09/24 1,130 1,130 1,080 1,080 27,000
1988/09/22 1,080 1,120 1,080 1,120 23,000
1988/09/21 1,080 1,080 1,080 1,080 6,000
1988/09/20 1,120 1,120 1,080 1,080 46,000
1988/09/19 1,100 1,120 1,100 1,120 22,000
1988/09/16 1,110 1,130 1,110 1,120 52,000
1988/09/14 1,120 1,130 1,120 1,130 50,000
1988/09/13 1,110 1,150 1,110 1,130 37,000
1988/09/12 1,100 1,130 1,100 1,130 37,000
1988/09/09 1,090 1,100 1,090 1,100 49,000
1988/09/07 1,090 1,090 1,080 1,090 15,000
1988/09/06 1,090 1,090 1,090 1,090 4,000
1988/09/05 1,100 1,100 1,090 1,090 35,000
1988/09/02 1,090 1,100 1,090 1,100 33,000
1988/09/01 1,090 1,090 1,090 1,090 11,000
1988/08/31 1,080 1,110 1,080 1,100 26,000
1988/08/30 1,080 1,100 1,080 1,100 30,000
1988/08/29 1,080 1,090 1,070 1,090 14,000
1988/08/27 1,080 1,080 1,080 1,080 6,000
1988/08/26 1,090 1,090 1,090 1,090 13,000
1988/08/25 1,090 1,090 1,090 1,090 4,000
1988/08/24 1,090 1,090 1,080 1,090 21,000
1988/08/23 1,080 1,100 1,080 1,080 17,000
1988/08/22 1,090 1,090 1,090 1,090 7,000
1988/08/19 1,100 1,100 1,100 1,100 29,000
1988/08/18 1,090 1,100 1,090 1,100 21,000
1988/08/17 1,090 1,090 1,090 1,090 1,000
1988/08/16 1,100 1,100 1,100 1,100 34,000
1988/08/15 1,100 1,100 1,090 1,100 11,000
1988/08/12 1,090 1,100 1,090 1,100 15,000
1988/08/11 1,110 1,110 1,100 1,100 2,000
1988/08/10 1,070 1,070 1,070 1,070 15,000
1988/08/09 1,110 1,140 1,080 1,080 25,000
1988/08/08 1,090 1,100 1,080 1,100 6,000
1988/08/05 1,100 1,150 1,080 1,150 27,000
1988/08/04 1,070 1,080 1,060 1,060 11,000
1988/08/03 1,080 1,100 1,080 1,080 13,000
1988/08/02 1,100 1,100 1,080 1,080 8,000
1988/08/01 1,080 1,090 1,080 1,090 4,000
1988/07/30 1,100 1,100 1,070 1,100 14,000
1988/07/29 1,080 1,080 1,080 1,080 8,000
1988/07/28 1,080 1,080 1,050 1,050 11,000
1988/07/27 1,050 1,050 1,050 1,050 4,000
1988/07/26 1,080 1,100 1,080 1,100 22,000
1988/07/25 1,100 1,100 1,080 1,080 7,000
1988/07/22 1,120 1,120 1,120 1,120 4,000
1988/07/21 1,120 1,150 1,120 1,130 11,000
1988/07/20 1,120 1,140 1,120 1,140 8,000
1988/07/19 1,140 1,170 1,140 1,140 83,000
1988/07/18 1,170 1,180 1,140 1,140 59,000
1988/07/15 1,170 1,200 1,170 1,190 75,000

このページの先頭へ