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
1999/12/30 521 521 520 520 15,000
1999/12/29 521 521 520 520 13,000
1999/12/28 525 548 525 548 12,000
1999/12/24 544 549 525 525 11,000
1999/12/22 545 545 543 544 24,000
1999/12/21 535 540 535 535 16,000
1999/12/20 535 536 535 535 20,000
1999/12/17 521 540 521 525 13,000
1999/12/16 540 540 521 521 14,000
1999/12/15 540 544 530 540 15,000
1999/12/14 549 549 521 521 22,000
1999/12/13 548 551 548 550 41,000
1999/12/10 535 549 535 549 48,000
1999/12/09 523 525 520 525 14,000
1999/12/08 525 530 513 513 43,000
1999/12/07 535 535 530 535 24,000
1999/12/06 540 550 535 535 18,000
1999/12/03 560 570 535 535 8,000
1999/12/02 550 580 549 575 22,000
1999/12/01 524 529 524 524 5,000
1999/11/30 550 550 520 523 45,000
1999/11/29 552 553 550 550 28,000
1999/11/26 560 560 552 553 11,000
1999/11/25 567 567 559 559 33,000
1999/11/24 551 562 551 562 8,000
1999/11/22 595 595 580 580 8,000
1999/11/19 584 591 584 591 18,000
1999/11/18 550 579 550 579 10,000
1999/11/17 551 551 550 551 4,000
1999/11/16 550 551 545 545 5,000
1999/11/15 560 565 551 551 24,000
1999/11/12 555 569 550 569 33,000
1999/11/11 545 570 540 570 27,000
1999/11/10 550 559 550 559 16,000
1999/11/09 580 580 550 550 8,000
1999/11/08 560 560 550 550 13,000
1999/11/05 550 560 550 560 11,000
1999/11/04 550 554 550 550 17,000
1999/11/02 563 563 545 560 12,000
1999/11/01 551 551 550 550 12,000
1999/10/29 550 551 549 551 23,000
1999/10/28 550 551 545 548 21,000
1999/10/27 548 551 545 551 16,000
1999/10/26 552 553 545 545 20,000
1999/10/25 570 570 550 550 25,000
1999/10/22 580 580 571 574 13,000
1999/10/21 581 581 580 580 6,000
1999/10/20 598 598 580 580 16,000
1999/10/19 580 590 580 588 21,000
1999/10/18 600 600 580 580 6,000
1999/10/15 596 596 590 590 22,000
1999/10/14 593 594 593 594 4,000
1999/10/13 601 601 593 593 12,000
1999/10/12 600 600 598 599 13,000
1999/10/08 600 600 598 598 5,000
1999/10/07 595 601 595 601 4,000
1999/10/06 591 592 591 592 4,000
1999/10/05 591 599 590 591 9,000
1999/10/04 595 597 589 591 46,000
1999/10/01 629 629 602 602 2,000
1999/09/30 595 630 595 629 10,000
1999/09/29 620 630 620 630 9,000
1999/09/28 620 620 620 620 4,000
1999/09/27 582 582 582 582 1,000
1999/09/24 663 663 645 650 21,000
1999/09/22 661 663 652 663 18,000
1999/09/21 660 660 650 660 16,000
1999/09/20 670 671 659 659 21,000
1999/09/17 669 669 660 660 13,000
1999/09/16 632 668 632 648 8,000
1999/09/14 619 630 619 630 38,000
1999/09/13 640 670 640 669 15,000
1999/09/10 630 670 619 670 55,000
1999/09/09 635 642 629 629 50,000
1999/09/08 663 663 649 649 33,000
1999/09/07 670 670 655 670 22,000
1999/09/06 655 659 655 659 4,000
1999/09/03 660 660 654 654 18,000
1999/09/02 680 680 661 661 8,000
1999/09/01 655 660 652 660 4,000
1999/08/31 665 665 665 665 1,000
1999/08/30 654 654 652 654 4,000
1999/08/27 650 655 650 652 12,000
1999/08/26 665 665 650 652 41,000
1999/08/25 672 673 670 671 13,000
1999/08/24 675 684 675 680 7,000
1999/08/23 679 679 670 679 4,000
1999/08/20 670 680 670 680 14,000
1999/08/19 660 660 655 655 5,000
1999/08/18 679 679 670 670 7,000
1999/08/17 670 680 670 672 8,000
1999/08/16 660 680 660 670 6,000
1999/08/13 650 650 650 650 5,000
1999/08/12 651 665 651 665 9,000
1999/08/11 650 650 650 650 5,000
1999/08/10 650 650 641 641 6,000
1999/08/09 635 649 635 648 6,000
1999/08/06 651 654 650 650 9,000
1999/08/05 650 661 650 651 9,000
1999/08/04 655 659 655 658 11,000
1999/08/03 652 655 651 655 9,000
1999/08/02 660 666 650 652 38,000
1999/07/30 676 676 649 650 30,000
1999/07/29 676 677 676 676 10,000
1999/07/28 680 689 680 680 8,000
1999/07/27 671 684 660 680 31,000
1999/07/26 670 675 660 672 19,000
1999/07/23 671 671 660 660 51,000
1999/07/22 690 690 671 671 51,000
1999/07/21 694 694 685 690 29,000
1999/07/19 700 700 690 690 58,000
1999/07/16 701 701 690 690 45,000
1999/07/15 720 720 700 700 41,000
1999/07/14 717 718 706 717 53,000
1999/07/13 710 717 702 717 51,000
1999/07/12 708 708 700 702 43,000
1999/07/09 706 707 690 700 93,000
1999/07/08 680 705 680 701 114,000
1999/07/07 674 680 671 680 49,000
1999/07/06 675 682 670 670 118,000
1999/07/05 650 675 650 675 95,000
1999/07/02 650 650 630 649 39,000
1999/07/01 625 625 621 624 47,000
1999/06/30 625 627 620 621 61,000
1999/06/29 631 631 625 625 31,000
1999/06/28 620 630 620 630 43,000
1999/06/25 632 632 620 620 56,000
1999/06/24 650 653 636 640 50,000
1999/06/23 658 658 640 650 61,000
1999/06/22 657 657 648 648 35,000
1999/06/21 632 659 632 653 91,000
1999/06/18 635 641 630 630 52,000
1999/06/17 627 647 620 630 140,000
1999/06/16 618 628 618 628 94,000
1999/06/15 608 610 606 608 38,000
1999/06/14 608 608 600 608 30,000
1999/06/11 610 610 600 600 34,000
1999/06/10 600 600 591 600 34,000
1999/06/09 570 590 569 580 19,000
1999/06/08 567 570 565 567 49,000
1999/06/07 565 565 560 564 35,000
1999/06/04 567 569 565 565 18,000
1999/06/03 568 568 567 567 7,000
1999/06/02 570 570 565 566 26,000
1999/06/01 573 573 570 570 12,000
1999/05/31 573 573 573 573 11,000
1999/05/28 570 573 570 573 8,000
1999/05/27 570 573 570 573 25,000
1999/05/26 571 571 565 568 62,000
1999/05/25 589 589 575 575 23,000
1999/05/24 590 593 590 590 11,000
1999/05/21 603 604 590 590 25,000
1999/05/20 607 608 604 604 19,000
1999/05/19 601 601 598 600 36,000
1999/05/18 601 605 598 601 38,000
1999/05/17 605 605 591 600 23,000
1999/05/14 615 615 608 608 12,000
1999/05/13 600 618 600 615 42,000
1999/05/12 615 615 611 611 7,000
1999/05/11 610 610 605 605 22,000
1999/05/10 615 615 610 615 26,000
1999/05/07 620 620 610 620 18,000
1999/05/06 606 629 606 625 15,000
1999/04/30 609 610 601 610 16,000
1999/04/28 615 620 615 620 14,000
1999/04/27 621 621 615 615 6,000
1999/04/26 624 632 624 625 24,000
1999/04/23 602 604 602 604 5,000
1999/04/22 600 602 600 601 15,000
1999/04/21 615 615 600 600 11,000
1999/04/20 620 620 610 615 36,000
1999/04/19 611 620 605 610 31,000
1999/04/16 628 628 620 620 26,000
1999/04/15 610 633 610 633 80,000
1999/04/14 605 605 595 605 79,000
1999/04/13 596 605 595 596 31,000
1999/04/12 605 609 596 596 63,000
1999/04/09 595 601 590 596 92,000
1999/04/08 580 590 580 585 91,000
1999/04/07 578 581 577 577 96,000
1999/04/06 559 577 559 573 99,000
1999/04/05 550 554 545 551 65,000
1999/04/02 530 547 530 545 65,000
1999/04/01 531 535 525 525 43,000
1999/03/31 530 530 521 521 15,000
1999/03/30 540 540 510 524 18,000
1999/03/29 544 544 530 530 6,000
1999/03/26 546 547 541 544 9,000
1999/03/25 547 550 540 550 80,000
1999/03/24 545 547 537 537 59,000
1999/03/23 556 560 550 550 56,000
1999/03/19 550 555 545 547 41,000
1999/03/18 552 552 545 545 50,000
1999/03/17 548 550 542 542 48,000
1999/03/16 535 540 535 540 50,000
1999/03/15 545 545 540 542 25,000
1999/03/12 546 549 540 545 63,000
1999/03/11 537 539 535 539 29,000
1999/03/10 537 537 528 533 24,000
1999/03/09 513 520 511 520 66,000
1999/03/08 515 518 514 514 61,000
1999/03/05 515 515 513 514 12,000
1999/03/04 510 510 507 507 10,000
1999/03/03 510 510 508 510 16,000
1999/03/02 517 517 510 510 9,000
1999/03/01 508 508 506 507 10,000
1999/02/26 506 509 506 508 8,000
1999/02/25 510 510 510 510 12,000
1999/02/24 511 511 510 511 16,000
1999/02/23 518 518 511 511 5,000
1999/02/22 519 519 514 515 10,000
1999/02/19 517 517 510 510 14,000
1999/02/18 516 516 505 507 8,000
1999/02/17 514 517 511 517 7,000
1999/02/16 504 517 504 514 10,000
1999/02/15 513 515 504 504 15,000
1999/02/12 515 515 503 503 29,000
1999/02/10 515 515 513 515 14,000
1999/02/09 515 515 515 515 2,000
1999/02/08 514 514 514 514 11,000
1999/02/05 519 519 514 514 9,000
1999/02/04 519 519 519 519 1,000
1999/02/03 520 520 520 520 4,000
1999/02/02 520 520 519 520 8,000
1999/02/01 517 517 515 515 15,000
1999/01/29 516 516 510 514 16,000
1999/01/28 520 520 510 511 23,000
1999/01/27 525 529 525 526 10,000
1999/01/26 515 525 515 525 26,000
1999/01/25 530 530 520 520 13,000
1999/01/22 538 538 520 528 22,000
1999/01/21 540 540 540 540 8,000
1999/01/20 521 521 520 521 9,000
1999/01/19 507 508 507 508 3,000
1999/01/18 506 506 506 506 1,000
1999/01/14 500 504 500 504 4,000
1999/01/13 502 504 501 501 11,000
1999/01/12 502 505 502 503 12,000
1999/01/11 532 532 500 500 19,000
1999/01/08 533 533 526 526 3,000
1999/01/07 538 538 537 537 6,000
1999/01/06 520 520 518 518 7,000
1999/01/05 534 534 520 520 7,000
1999/01/04 534 534 510 520 3,000

このページの先頭へ