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
1997/12/30 670 670 670 670 1,000
1997/12/29 675 675 660 660 4,000
1997/12/26 675 680 675 680 5,000
1997/12/25 680 680 655 675 18,000
1997/12/24 701 701 676 680 25,000
1997/12/22 719 719 700 701 7,000
1997/12/19 721 721 719 719 22,000
1997/12/18 720 720 720 720 5,000
1997/12/17 720 720 720 720 4,000
1997/12/16 700 710 700 710 4,000
1997/12/15 700 700 700 700 6,000
1997/12/12 722 722 720 720 31,000
1997/12/11 740 750 740 750 9,000
1997/12/10 740 740 721 721 18,000
1997/12/09 730 730 730 730 2,000
1997/12/08 720 730 720 730 10,000
1997/12/05 739 739 739 739 10,000
1997/12/04 743 743 720 740 10,000
1997/12/03 750 750 750 750 1,000
1997/12/02 750 750 740 740 8,000
1997/12/01 740 740 740 740 2,000
1997/11/28 732 732 720 720 26,000
1997/11/27 730 730 730 730 3,000
1997/11/26 730 750 730 750 2,000
1997/11/25 765 765 765 765 5,000
1997/11/20 777 780 777 778 17,000
1997/11/19 752 752 752 752 2,000
1997/11/18 752 762 752 762 3,000
1997/11/17 740 741 740 741 8,000
1997/11/14 732 732 732 732 1,000
1997/11/13 740 740 731 731 5,000
1997/11/12 742 742 740 740 5,000
1997/11/11 750 750 750 750 1,000
1997/11/10 741 750 741 750 4,000
1997/11/07 740 740 740 740 1,000
1997/11/06 751 760 750 760 20,000
1997/11/05 752 752 750 750 7,000
1997/11/04 751 751 751 751 1,000
1997/10/30 770 770 750 750 66,000
1997/10/29 760 760 760 760 1,000
1997/10/28 770 770 760 760 4,000
1997/10/27 800 800 800 800 7,000
1997/10/24 800 800 790 790 4,000
1997/10/23 775 780 775 780 23,000
1997/10/22 780 780 760 775 15,000
1997/10/21 760 765 755 760 52,000
1997/10/20 770 770 760 760 21,000
1997/10/17 765 766 765 766 4,000
1997/10/16 770 770 765 765 9,000
1997/10/15 781 781 780 781 10,000
1997/10/14 789 789 780 781 21,000
1997/10/09 859 859 859 859 1,000
1997/10/08 860 860 860 860 2,000
1997/10/07 870 870 860 860 3,000
1997/10/06 870 870 870 870 1,000
1997/10/03 880 880 880 880 9,000
1997/10/02 880 890 880 880 12,000
1997/09/30 952 952 950 950 6,000
1997/09/29 952 952 952 952 5,000
1997/09/26 955 955 952 952 21,000
1997/09/25 952 952 952 952 9,000
1997/09/24 995 1,000 970 970 22,000
1997/09/22 991 1,000 991 991 22,000
1997/09/19 970 1,000 970 990 12,000
1997/09/18 962 979 962 979 6,000
1997/09/17 962 970 960 960 14,000
1997/09/16 968 968 960 961 13,000
1997/09/12 968 968 960 960 44,000
1997/09/11 970 970 970 970 6,000
1997/09/10 970 970 970 970 4,000
1997/09/08 975 975 975 975 6,000
1997/09/05 990 990 980 980 4,000
1997/09/04 991 995 980 980 21,000
1997/09/03 1,020 1,020 1,010 1,010 2,000
1997/09/02 1,010 1,040 1,010 1,010 4,000
1997/09/01 999 999 999 999 3,000
1997/08/27 989 992 989 992 4,000
1997/08/26 985 990 980 990 62,000
1997/08/25 990 992 985 985 4,000
1997/08/22 990 990 990 990 4,000
1997/08/21 960 960 960 960 11,000
1997/08/20 970 985 970 970 9,000
1997/08/19 970 970 970 970 48,000
1997/08/18 970 970 970 970 5,000
1997/08/15 976 976 970 970 60,000
1997/08/14 975 975 975 975 1,000
1997/08/13 992 992 992 992 1,000
1997/08/11 972 972 972 972 4,000
1997/08/08 971 971 971 971 3,000
1997/08/06 971 972 971 971 6,000
1997/08/05 980 980 968 970 18,000
1997/08/04 1,000 1,000 980 980 9,000
1997/08/01 990 990 990 990 1,000
1997/07/31 1,000 1,000 990 990 7,000
1997/07/30 1,020 1,020 1,000 1,000 23,000
1997/07/29 1,030 1,030 1,010 1,010 10,000
1997/07/28 1,030 1,030 1,030 1,030 19,000
1997/07/25 1,050 1,050 1,010 1,020 16,000
1997/07/24 1,020 1,030 1,020 1,030 9,000
1997/07/23 1,050 1,050 1,030 1,030 12,000
1997/07/22 1,050 1,050 1,020 1,030 18,000
1997/07/18 1,020 1,030 1,010 1,010 9,000
1997/07/17 1,030 1,030 1,010 1,010 19,000
1997/07/16 1,030 1,030 1,030 1,030 10,000
1997/07/15 1,030 1,030 1,030 1,030 17,000
1997/07/14 1,030 1,030 1,030 1,030 6,000
1997/07/11 1,020 1,020 1,010 1,020 7,000
1997/07/10 1,040 1,040 1,030 1,030 25,000
1997/07/09 1,040 1,040 1,040 1,040 28,000
1997/07/08 1,040 1,040 1,040 1,040 2,000
1997/07/07 1,040 1,040 1,030 1,030 4,000
1997/07/04 1,060 1,060 1,040 1,040 7,000
1997/07/03 1,060 1,060 1,060 1,060 2,000
1997/07/02 1,070 1,070 1,050 1,060 9,000
1997/07/01 1,080 1,080 1,080 1,080 3,000
1997/06/30 1,090 1,100 1,060 1,060 8,000
1997/06/27 1,070 1,070 1,070 1,070 8,000
1997/06/26 1,030 1,060 1,030 1,060 17,000
1997/06/25 1,050 1,050 1,030 1,030 67,000
1997/06/24 1,060 1,060 1,050 1,050 143,000
1997/06/23 1,060 1,060 1,060 1,060 12,000
1997/06/20 1,070 1,070 1,060 1,060 81,000
1997/06/19 1,070 1,070 1,060 1,060 2,000
1997/06/18 1,100 1,100 1,060 1,060 12,000
1997/06/17 1,100 1,100 1,060 1,060 2,000
1997/06/16 1,060 1,060 1,060 1,060 6,000
1997/06/13 1,060 1,060 1,060 1,060 6,000
1997/06/12 1,060 1,060 1,060 1,060 8,000
1997/06/11 1,060 1,060 1,060 1,060 20,000
1997/06/09 1,080 1,080 1,060 1,060 5,000
1997/06/05 1,070 1,070 1,070 1,070 7,000
1997/06/04 1,080 1,080 1,060 1,060 15,000
1997/06/03 1,090 1,090 1,090 1,090 1,000
1997/06/02 1,080 1,090 1,080 1,090 6,000
1997/05/30 1,100 1,100 1,080 1,080 75,000
1997/05/29 1,100 1,100 1,100 1,100 33,000
1997/05/28 1,110 1,110 1,080 1,080 6,000
1997/05/27 1,120 1,130 1,120 1,130 18,000
1997/05/26 1,100 1,120 1,100 1,120 18,000
1997/05/23 1,110 1,110 1,100 1,100 8,000
1997/05/22 1,100 1,110 1,100 1,100 21,000
1997/05/21 1,100 1,100 1,100 1,100 21,000
1997/05/20 1,130 1,140 1,130 1,140 7,000
1997/05/19 1,140 1,140 1,140 1,140 7,000
1997/05/16 1,130 1,150 1,130 1,140 9,000
1997/05/15 1,160 1,160 1,120 1,120 5,000
1997/05/14 1,160 1,160 1,160 1,160 2,000
1997/05/13 1,170 1,180 1,150 1,170 148,000
1997/05/12 1,110 1,160 1,110 1,160 70,000
1997/05/09 1,100 1,120 1,100 1,120 32,000
1997/05/08 1,070 1,110 1,070 1,100 69,000
1997/05/07 1,060 1,070 1,060 1,070 54,000
1997/05/06 1,040 1,060 1,040 1,060 15,000
1997/05/02 1,040 1,050 1,040 1,050 21,000
1997/05/01 1,040 1,050 1,030 1,030 43,000
1997/04/30 1,010 1,030 1,010 1,030 32,000
1997/04/28 978 996 978 996 34,000
1997/04/25 980 980 970 978 49,000
1997/04/24 971 980 971 980 59,000
1997/04/23 970 970 963 970 67,000
1997/04/22 970 970 968 970 44,000
1997/04/21 969 969 960 961 24,000
1997/04/18 970 980 960 960 30,000
1997/04/17 950 961 950 961 13,000
1997/04/16 960 960 960 960 131,000
1997/04/15 965 966 960 960 6,000
1997/04/14 970 970 970 970 6,000
1997/04/11 970 970 970 970 8,000
1997/04/10 970 970 970 970 1,000
1997/04/09 976 976 975 975 5,000
1997/04/08 981 981 978 978 20,000
1997/04/07 975 976 975 976 12,000
1997/04/04 976 976 976 976 1,000
1997/04/03 980 981 971 976 50,000
1997/04/02 995 995 990 990 21,000
1997/04/01 995 995 995 995 3,000
1997/03/31 1,000 1,000 1,000 1,000 3,000
1997/03/27 1,000 1,000 1,000 1,000 4,000
1997/03/26 1,050 1,050 1,050 1,050 1,000
1997/03/25 1,020 1,080 1,010 1,060 18,000
1997/03/24 994 1,010 994 1,010 32,000
1997/03/21 993 993 983 993 4,000
1997/03/19 980 980 980 980 13,000
1997/03/18 979 993 979 993 14,000
1997/03/17 1,000 1,000 980 980 49,000
1997/03/14 1,040 1,040 1,000 1,000 29,000
1997/03/13 1,050 1,050 1,050 1,050 4,000
1997/03/12 1,060 1,060 1,050 1,050 3,000
1997/03/11 1,050 1,050 1,050 1,050 3,000
1997/03/10 1,050 1,050 1,050 1,050 6,000
1997/03/07 1,060 1,060 1,060 1,060 4,000
1997/03/06 1,080 1,080 1,060 1,060 2,000
1997/03/05 1,060 1,060 1,060 1,060 5,000
1997/03/04 1,080 1,080 1,080 1,080 1,000
1997/03/03 1,060 1,060 1,060 1,060 3,000
1997/02/28 1,060 1,060 1,060 1,060 3,000
1997/02/27 1,060 1,060 1,060 1,060 5,000
1997/02/26 1,070 1,070 1,060 1,060 9,000
1997/02/25 1,100 1,100 1,070 1,070 7,000
1997/02/24 1,120 1,120 1,100 1,100 35,000
1997/02/21 1,100 1,100 1,100 1,100 3,000
1997/02/20 1,040 1,100 1,040 1,100 21,000
1997/02/19 1,030 1,030 1,030 1,030 2,000
1997/02/18 1,020 1,020 1,020 1,020 12,000
1997/02/17 1,050 1,050 1,020 1,020 68,000
1997/02/14 1,050 1,050 1,050 1,050 10,000
1997/02/13 1,020 1,040 1,020 1,040 13,000
1997/02/12 1,020 1,020 1,010 1,020 14,000
1997/02/10 1,040 1,040 1,020 1,040 15,000
1997/02/07 1,050 1,070 1,050 1,050 14,000
1997/02/06 1,060 1,060 1,050 1,050 30,000
1997/02/05 1,070 1,070 1,060 1,060 23,000
1997/02/04 1,100 1,100 1,060 1,060 17,000
1997/02/03 1,070 1,100 1,060 1,060 20,000
1997/01/31 1,070 1,070 1,060 1,070 106,000
1997/01/30 1,080 1,090 1,080 1,090 3,000
1997/01/29 1,100 1,100 1,080 1,080 15,000
1997/01/28 1,080 1,100 1,080 1,100 24,000
1997/01/27 1,070 1,080 1,070 1,080 20,000
1997/01/24 1,070 1,070 1,070 1,070 11,000
1997/01/23 1,060 1,060 1,060 1,060 1,000
1997/01/22 1,070 1,070 1,070 1,070 20,000
1997/01/21 1,070 1,070 1,070 1,070 6,000
1997/01/20 1,060 1,070 1,060 1,070 9,000
1997/01/17 1,060 1,060 1,040 1,060 10,000
1997/01/16 1,040 1,040 1,040 1,040 2,000
1997/01/13 1,030 1,030 1,020 1,030 10,000
1997/01/10 1,020 1,030 1,020 1,030 85,000
1997/01/08 1,010 1,010 1,010 1,010 2,000
1997/01/07 1,050 1,080 1,020 1,020 21,000

このページの先頭へ