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 |
---|---|---|---|---|---|
1998/12/30 | 530 | 530 | 530 | 530 | 1,000 |
1998/12/29 | 510 | 510 | 510 | 510 | 1,000 |
1998/12/28 | 525 | 535 | 510 | 510 | 11,000 |
1998/12/25 | 512 | 529 | 512 | 520 | 11,000 |
1998/12/24 | 510 | 517 | 510 | 510 | 7,000 |
1998/12/22 | 505 | 520 | 504 | 515 | 29,000 |
1998/12/21 | 520 | 529 | 510 | 510 | 30,000 |
1998/12/18 | 520 | 523 | 520 | 520 | 27,000 |
1998/12/17 | 514 | 520 | 514 | 520 | 26,000 |
1998/12/16 | 514 | 515 | 514 | 514 | 27,000 |
1998/12/15 | 516 | 516 | 510 | 514 | 38,000 |
1998/12/14 | 519 | 519 | 511 | 516 | 15,000 |
1998/12/11 | 535 | 535 | 515 | 515 | 37,000 |
1998/12/10 | 529 | 539 | 520 | 529 | 17,000 |
1998/12/09 | 520 | 520 | 519 | 519 | 9,000 |
1998/12/08 | 520 | 523 | 519 | 523 | 5,000 |
1998/12/07 | 511 | 519 | 511 | 519 | 8,000 |
1998/12/04 | 520 | 520 | 510 | 510 | 21,000 |
1998/12/03 | 535 | 535 | 522 | 524 | 26,000 |
1998/12/02 | 536 | 540 | 532 | 532 | 36,000 |
1998/12/01 | 540 | 540 | 534 | 536 | 12,000 |
1998/11/30 | 559 | 560 | 550 | 550 | 49,000 |
1998/11/27 | 550 | 560 | 550 | 560 | 78,000 |
1998/11/26 | 538 | 550 | 537 | 549 | 52,000 |
1998/11/25 | 535 | 535 | 530 | 534 | 34,000 |
1998/11/24 | 517 | 543 | 517 | 525 | 47,000 |
1998/11/20 | 505 | 520 | 505 | 507 | 36,000 |
1998/11/19 | 501 | 505 | 501 | 501 | 35,000 |
1998/11/18 | 497 | 506 | 497 | 505 | 62,000 |
1998/11/17 | 500 | 500 | 496 | 497 | 93,000 |
1998/11/16 | 465 | 510 | 465 | 495 | 157,000 |
1998/11/13 | 476 | 478 | 460 | 465 | 137,000 |
1998/11/12 | 485 | 486 | 480 | 480 | 88,000 |
1998/11/11 | 500 | 500 | 490 | 490 | 37,000 |
1998/11/10 | 515 | 515 | 503 | 503 | 38,000 |
1998/11/09 | 521 | 521 | 518 | 518 | 21,000 |
1998/11/06 | 522 | 525 | 522 | 523 | 46,000 |
1998/11/05 | 520 | 525 | 520 | 521 | 34,000 |
1998/11/04 | 520 | 529 | 519 | 520 | 40,000 |
1998/11/02 | 520 | 520 | 519 | 520 | 9,000 |
1998/10/30 | 540 | 540 | 530 | 530 | 13,000 |
1998/10/29 | 545 | 545 | 540 | 540 | 4,000 |
1998/10/28 | 559 | 559 | 550 | 550 | 13,000 |
1998/10/26 | 570 | 570 | 570 | 570 | 2,000 |
1998/10/23 | 560 | 565 | 557 | 558 | 8,000 |
1998/10/22 | 565 | 565 | 560 | 560 | 4,000 |
1998/10/21 | 570 | 570 | 565 | 565 | 14,000 |
1998/10/20 | 555 | 555 | 553 | 553 | 8,000 |
1998/10/19 | 570 | 570 | 545 | 545 | 4,000 |
1998/10/16 | 570 | 570 | 570 | 570 | 1,000 |
1998/10/15 | 584 | 584 | 584 | 584 | 1,000 |
1998/10/14 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/13 | 540 | 588 | 540 | 588 | 7,000 |
1998/10/12 | 545 | 545 | 540 | 540 | 10,000 |
1998/10/08 | 540 | 540 | 530 | 535 | 3,000 |
1998/10/07 | 562 | 562 | 540 | 540 | 6,000 |
1998/10/06 | 527 | 529 | 527 | 529 | 5,000 |
1998/10/05 | 560 | 560 | 527 | 527 | 5,000 |
1998/10/02 | 575 | 575 | 560 | 570 | 11,000 |
1998/10/01 | 560 | 560 | 540 | 555 | 16,000 |
1998/09/30 | 560 | 561 | 560 | 561 | 3,000 |
1998/09/28 | 562 | 562 | 550 | 550 | 14,000 |
1998/09/25 | 562 | 562 | 560 | 560 | 3,000 |
1998/09/24 | 582 | 612 | 582 | 610 | 11,000 |
1998/09/22 | 560 | 560 | 560 | 560 | 7,000 |
1998/09/21 | 560 | 560 | 560 | 560 | 54,000 |
1998/09/18 | 560 | 560 | 557 | 560 | 23,000 |
1998/09/17 | 560 | 560 | 560 | 560 | 24,000 |
1998/09/16 | 580 | 580 | 559 | 560 | 31,000 |
1998/09/14 | 594 | 594 | 555 | 580 | 56,000 |
1998/09/11 | 613 | 613 | 600 | 601 | 30,000 |
1998/09/10 | 620 | 620 | 610 | 620 | 7,000 |
1998/09/09 | 625 | 625 | 620 | 620 | 18,000 |
1998/09/08 | 650 | 650 | 625 | 625 | 21,000 |
1998/09/07 | 653 | 653 | 645 | 650 | 23,000 |
1998/09/04 | 661 | 661 | 660 | 660 | 11,000 |
1998/09/03 | 663 | 663 | 661 | 663 | 11,000 |
1998/09/02 | 660 | 662 | 660 | 662 | 12,000 |
1998/09/01 | 662 | 663 | 660 | 660 | 18,000 |
1998/08/31 | 663 | 663 | 660 | 663 | 8,000 |
1998/08/28 | 680 | 680 | 670 | 670 | 17,000 |
1998/08/27 | 680 | 680 | 680 | 680 | 1,000 |
1998/08/25 | 729 | 729 | 729 | 729 | 5,000 |
1998/08/24 | 735 | 735 | 735 | 735 | 1,000 |
1998/08/21 | 735 | 735 | 735 | 735 | 5,000 |
1998/08/20 | 680 | 720 | 680 | 720 | 5,000 |
1998/08/19 | 700 | 700 | 700 | 700 | 2,000 |
1998/08/18 | 680 | 680 | 680 | 680 | 1,000 |
1998/08/17 | 680 | 690 | 680 | 686 | 5,000 |
1998/08/14 | 685 | 685 | 685 | 685 | 4,000 |
1998/08/13 | 689 | 690 | 689 | 690 | 3,000 |
1998/08/12 | 690 | 690 | 690 | 690 | 6,000 |
1998/08/11 | 720 | 720 | 690 | 690 | 7,000 |
1998/08/10 | 720 | 720 | 720 | 720 | 2,000 |
1998/08/07 | 740 | 740 | 720 | 720 | 2,000 |
1998/08/06 | 720 | 720 | 720 | 720 | 20,000 |
1998/08/05 | 720 | 720 | 720 | 720 | 15,000 |
1998/08/04 | 749 | 749 | 713 | 720 | 3,000 |
1998/08/03 | 739 | 739 | 714 | 739 | 3,000 |
1998/07/31 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/30 | 712 | 713 | 712 | 712 | 3,000 |
1998/07/28 | 713 | 714 | 712 | 712 | 8,000 |
1998/07/27 | 750 | 750 | 716 | 716 | 8,000 |
1998/07/24 | 749 | 749 | 749 | 749 | 5,000 |
1998/07/23 | 712 | 712 | 712 | 712 | 1,000 |
1998/07/22 | 750 | 750 | 750 | 750 | 1,000 |
1998/07/21 | 740 | 750 | 740 | 750 | 6,000 |
1998/07/17 | 740 | 740 | 740 | 740 | 7,000 |
1998/07/16 | 711 | 711 | 711 | 711 | 4,000 |
1998/07/15 | 740 | 740 | 710 | 710 | 7,000 |
1998/07/14 | 750 | 750 | 750 | 750 | 2,000 |
1998/07/10 | 750 | 750 | 750 | 750 | 11,000 |
1998/07/08 | 734 | 734 | 734 | 734 | 1,000 |
1998/07/07 | 733 | 733 | 733 | 733 | 3,000 |
1998/07/06 | 745 | 745 | 740 | 740 | 2,000 |
1998/07/03 | 720 | 745 | 720 | 745 | 2,000 |
1998/07/02 | 738 | 750 | 726 | 750 | 8,000 |
1998/07/01 | 700 | 728 | 700 | 728 | 11,000 |
1998/06/30 | 700 | 704 | 700 | 704 | 15,000 |
1998/06/29 | 690 | 690 | 690 | 690 | 3,000 |
1998/06/26 | 690 | 690 | 690 | 690 | 3,000 |
1998/06/25 | 710 | 725 | 710 | 725 | 5,000 |
1998/06/24 | 690 | 690 | 690 | 690 | 4,000 |
1998/06/23 | 725 | 725 | 725 | 725 | 1,000 |
1998/06/22 | 725 | 725 | 725 | 725 | 6,000 |
1998/06/19 | 725 | 725 | 725 | 725 | 12,000 |
1998/06/18 | 709 | 709 | 709 | 709 | 1,000 |
1998/06/17 | 681 | 681 | 681 | 681 | 2,000 |
1998/06/16 | 681 | 684 | 675 | 675 | 12,000 |
1998/06/15 | 707 | 709 | 707 | 709 | 4,000 |
1998/06/12 | 720 | 720 | 706 | 706 | 11,000 |
1998/06/11 | 686 | 686 | 686 | 686 | 2,000 |
1998/06/10 | 683 | 684 | 683 | 684 | 3,000 |
1998/06/09 | 680 | 720 | 680 | 720 | 2,000 |
1998/06/08 | 680 | 680 | 680 | 680 | 1,000 |
1998/06/04 | 676 | 680 | 676 | 680 | 2,000 |
1998/06/03 | 700 | 700 | 676 | 680 | 6,000 |
1998/06/02 | 700 | 700 | 700 | 700 | 4,000 |
1998/06/01 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/28 | 674 | 674 | 674 | 674 | 20,000 |
1998/05/27 | 714 | 714 | 674 | 674 | 3,000 |
1998/05/26 | 715 | 715 | 710 | 710 | 10,000 |
1998/05/25 | 677 | 677 | 677 | 677 | 4,000 |
1998/05/22 | 706 | 710 | 676 | 676 | 7,000 |
1998/05/21 | 691 | 691 | 691 | 691 | 3,000 |
1998/05/20 | 680 | 690 | 680 | 690 | 10,000 |
1998/05/18 | 660 | 660 | 660 | 660 | 20,000 |
1998/05/15 | 663 | 663 | 663 | 663 | 1,000 |
1998/05/14 | 663 | 663 | 663 | 663 | 15,000 |
1998/05/07 | 666 | 666 | 666 | 666 | 2,000 |
1998/05/06 | 671 | 671 | 625 | 625 | 5,000 |
1998/05/01 | 650 | 651 | 650 | 651 | 4,000 |
1998/04/30 | 662 | 662 | 650 | 660 | 30,000 |
1998/04/28 | 670 | 670 | 663 | 663 | 8,000 |
1998/04/27 | 674 | 674 | 674 | 674 | 2,000 |
1998/04/24 | 670 | 671 | 670 | 671 | 6,000 |
1998/04/23 | 670 | 670 | 670 | 670 | 2,000 |
1998/04/22 | 695 | 695 | 670 | 672 | 6,000 |
1998/04/21 | 690 | 690 | 689 | 689 | 9,000 |
1998/04/20 | 680 | 680 | 680 | 680 | 3,000 |
1998/04/17 | 678 | 678 | 678 | 678 | 1,000 |
1998/04/16 | 698 | 698 | 680 | 680 | 5,000 |
1998/04/15 | 699 | 699 | 699 | 699 | 4,000 |
1998/04/13 | 702 | 702 | 700 | 700 | 5,000 |
1998/04/09 | 701 | 701 | 701 | 701 | 1,000 |
1998/04/08 | 681 | 691 | 681 | 691 | 2,000 |
1998/04/07 | 670 | 672 | 670 | 672 | 5,000 |
1998/04/06 | 674 | 674 | 674 | 674 | 2,000 |
1998/04/03 | 660 | 675 | 660 | 675 | 5,000 |
1998/04/02 | 702 | 702 | 680 | 680 | 10,000 |
1998/04/01 | 709 | 709 | 702 | 702 | 4,000 |
1998/03/31 | 749 | 749 | 749 | 749 | 2,000 |
1998/03/30 | 750 | 750 | 742 | 750 | 3,000 |
1998/03/26 | 735 | 735 | 735 | 735 | 7,000 |
1998/03/25 | 721 | 735 | 721 | 735 | 7,000 |
1998/03/24 | 711 | 720 | 710 | 720 | 14,000 |
1998/03/23 | 690 | 710 | 690 | 710 | 22,000 |
1998/03/20 | 691 | 701 | 691 | 701 | 4,000 |
1998/03/19 | 715 | 715 | 685 | 685 | 26,000 |
1998/03/18 | 720 | 720 | 715 | 715 | 19,000 |
1998/03/17 | 721 | 721 | 721 | 721 | 1,000 |
1998/03/16 | 721 | 721 | 720 | 720 | 7,000 |
1998/03/13 | 710 | 711 | 710 | 711 | 10,000 |
1998/03/12 | 737 | 737 | 737 | 737 | 1,000 |
1998/03/11 | 755 | 755 | 755 | 755 | 1,000 |
1998/03/09 | 737 | 746 | 737 | 746 | 4,000 |
1998/03/06 | 736 | 737 | 736 | 737 | 2,000 |
1998/03/05 | 749 | 749 | 720 | 746 | 6,000 |
1998/03/04 | 750 | 750 | 750 | 750 | 3,000 |
1998/03/03 | 759 | 759 | 750 | 750 | 5,000 |
1998/03/02 | 750 | 750 | 750 | 750 | 2,000 |
1998/02/27 | 705 | 750 | 700 | 750 | 8,000 |
1998/02/26 | 715 | 715 | 715 | 715 | 2,000 |
1998/02/25 | 709 | 709 | 700 | 700 | 10,000 |
1998/02/24 | 710 | 710 | 700 | 709 | 12,000 |
1998/02/23 | 715 | 720 | 710 | 710 | 11,000 |
1998/02/20 | 715 | 720 | 711 | 720 | 22,000 |
1998/02/19 | 714 | 715 | 710 | 715 | 5,000 |
1998/02/18 | 755 | 755 | 715 | 715 | 12,000 |
1998/02/17 | 730 | 735 | 730 | 735 | 2,000 |
1998/02/16 | 757 | 757 | 730 | 730 | 5,000 |
1998/02/13 | 759 | 760 | 759 | 759 | 8,000 |
1998/02/12 | 750 | 759 | 750 | 759 | 3,000 |
1998/02/10 | 720 | 734 | 720 | 734 | 8,000 |
1998/02/09 | 720 | 720 | 700 | 716 | 18,000 |
1998/02/06 | 700 | 700 | 700 | 700 | 3,000 |
1998/02/05 | 698 | 699 | 698 | 699 | 4,000 |
1998/02/04 | 700 | 700 | 680 | 681 | 13,000 |
1998/02/03 | 732 | 732 | 690 | 700 | 35,000 |
1998/01/30 | 736 | 736 | 722 | 722 | 3,000 |
1998/01/29 | 769 | 769 | 736 | 740 | 8,000 |
1998/01/28 | 733 | 759 | 733 | 759 | 10,000 |
1998/01/27 | 736 | 740 | 723 | 731 | 11,000 |
1998/01/26 | 710 | 740 | 710 | 736 | 38,000 |
1998/01/23 | 700 | 706 | 700 | 706 | 10,000 |
1998/01/22 | 710 | 710 | 700 | 700 | 10,000 |
1998/01/21 | 711 | 711 | 706 | 707 | 15,000 |
1998/01/20 | 689 | 715 | 686 | 701 | 15,000 |
1998/01/19 | 678 | 678 | 678 | 678 | 7,000 |
1998/01/16 | 629 | 629 | 620 | 629 | 13,000 |
1998/01/14 | 639 | 639 | 630 | 630 | 2,000 |
1998/01/13 | 640 | 640 | 640 | 640 | 2,000 |
1998/01/08 | 657 | 657 | 650 | 650 | 7,000 |
1998/01/07 | 656 | 656 | 656 | 656 | 5,000 |
1998/01/06 | 659 | 660 | 655 | 655 | 8,000 |
1998/01/05 | 660 | 660 | 660 | 660 | 1,000 |