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 |
|---|---|---|---|---|---|
| 2003/12/30 | 596 | 596 | 592 | 592 | 3,000 |
| 2003/12/29 | 595 | 596 | 595 | 596 | 2,000 |
| 2003/12/26 | 595 | 595 | 595 | 595 | 10,000 |
| 2003/12/25 | 599 | 599 | 595 | 598 | 17,000 |
| 2003/12/24 | 590 | 590 | 565 | 585 | 12,000 |
| 2003/12/22 | 584 | 586 | 584 | 584 | 12,000 |
| 2003/12/19 | 580 | 580 | 573 | 574 | 16,000 |
| 2003/12/18 | 573 | 574 | 573 | 574 | 5,000 |
| 2003/12/17 | 574 | 579 | 574 | 579 | 4,000 |
| 2003/12/16 | 588 | 588 | 570 | 579 | 7,000 |
| 2003/12/15 | 580 | 600 | 569 | 579 | 12,000 |
| 2003/12/12 | 584 | 584 | 574 | 580 | 44,000 |
| 2003/12/11 | 574 | 574 | 570 | 574 | 9,000 |
| 2003/12/10 | 574 | 574 | 553 | 553 | 16,000 |
| 2003/12/09 | 555 | 574 | 555 | 574 | 16,000 |
| 2003/12/08 | 569 | 569 | 549 | 554 | 10,000 |
| 2003/12/05 | 566 | 572 | 566 | 569 | 7,000 |
| 2003/12/04 | 568 | 569 | 566 | 566 | 8,000 |
| 2003/12/03 | 559 | 569 | 551 | 569 | 9,000 |
| 2003/12/02 | 559 | 560 | 557 | 560 | 12,000 |
| 2003/12/01 | 550 | 560 | 550 | 560 | 13,000 |
| 2003/11/28 | 550 | 559 | 550 | 559 | 20,000 |
| 2003/11/27 | 552 | 554 | 552 | 554 | 2,000 |
| 2003/11/26 | 558 | 558 | 550 | 550 | 6,000 |
| 2003/11/25 | 573 | 573 | 559 | 559 | 10,000 |
| 2003/11/21 | 557 | 557 | 547 | 557 | 7,000 |
| 2003/11/20 | 548 | 557 | 545 | 557 | 16,000 |
| 2003/11/19 | 542 | 558 | 542 | 558 | 15,000 |
| 2003/11/18 | 541 | 553 | 541 | 542 | 14,000 |
| 2003/11/17 | 548 | 552 | 540 | 541 | 12,000 |
| 2003/11/14 | 549 | 554 | 548 | 548 | 9,000 |
| 2003/11/13 | 573 | 573 | 546 | 548 | 6,000 |
| 2003/11/12 | 565 | 565 | 564 | 564 | 7,000 |
| 2003/11/11 | 550 | 565 | 545 | 565 | 13,000 |
| 2003/11/10 | 567 | 567 | 567 | 567 | 1,000 |
| 2003/11/07 | 569 | 569 | 568 | 568 | 3,000 |
| 2003/11/06 | 579 | 579 | 548 | 567 | 6,000 |
| 2003/11/05 | 580 | 580 | 570 | 579 | 5,000 |
| 2003/11/04 | 580 | 581 | 580 | 580 | 29,000 |
| 2003/10/31 | 557 | 560 | 556 | 560 | 14,000 |
| 2003/10/30 | 543 | 556 | 543 | 548 | 8,000 |
| 2003/10/29 | 545 | 546 | 545 | 545 | 19,000 |
| 2003/10/28 | 547 | 554 | 545 | 554 | 19,000 |
| 2003/10/27 | 555 | 560 | 545 | 557 | 20,000 |
| 2003/10/24 | 565 | 565 | 545 | 545 | 11,000 |
| 2003/10/23 | 566 | 566 | 550 | 550 | 17,000 |
| 2003/10/22 | 568 | 568 | 567 | 568 | 4,000 |
| 2003/10/21 | 569 | 569 | 566 | 567 | 8,000 |
| 2003/10/20 | 568 | 570 | 568 | 570 | 17,000 |
| 2003/10/17 | 570 | 570 | 567 | 568 | 6,000 |
| 2003/10/16 | 570 | 572 | 565 | 565 | 9,000 |
| 2003/10/15 | 566 | 570 | 566 | 570 | 6,000 |
| 2003/10/14 | 569 | 569 | 566 | 566 | 5,000 |
| 2003/10/10 | 564 | 566 | 560 | 566 | 14,000 |
| 2003/10/09 | 570 | 570 | 562 | 565 | 9,000 |
| 2003/10/08 | 561 | 585 | 561 | 585 | 19,000 |
| 2003/10/07 | 571 | 581 | 560 | 560 | 11,000 |
| 2003/10/06 | 600 | 600 | 570 | 570 | 13,000 |
| 2003/10/03 | 564 | 574 | 564 | 574 | 10,000 |
| 2003/10/02 | 564 | 566 | 561 | 561 | 4,000 |
| 2003/10/01 | 570 | 570 | 565 | 565 | 19,000 |
| 2003/09/30 | 581 | 581 | 570 | 570 | 7,000 |
| 2003/09/29 | 581 | 585 | 580 | 580 | 7,000 |
| 2003/09/26 | 584 | 586 | 580 | 580 | 6,000 |
| 2003/09/25 | 599 | 599 | 583 | 583 | 7,000 |
| 2003/09/24 | 612 | 620 | 608 | 610 | 36,000 |
| 2003/09/22 | 600 | 608 | 595 | 608 | 13,000 |
| 2003/09/19 | 600 | 602 | 600 | 601 | 37,000 |
| 2003/09/18 | 593 | 593 | 590 | 592 | 8,000 |
| 2003/09/17 | 593 | 593 | 589 | 589 | 6,000 |
| 2003/09/16 | 595 | 595 | 582 | 589 | 15,000 |
| 2003/09/12 | 598 | 598 | 585 | 585 | 45,000 |
| 2003/09/11 | 590 | 598 | 590 | 595 | 15,000 |
| 2003/09/10 | 585 | 592 | 584 | 591 | 35,000 |
| 2003/09/09 | 580 | 580 | 574 | 574 | 3,000 |
| 2003/09/08 | 575 | 585 | 574 | 585 | 10,000 |
| 2003/09/05 | 573 | 574 | 571 | 574 | 4,000 |
| 2003/09/04 | 585 | 585 | 570 | 580 | 9,000 |
| 2003/09/03 | 585 | 585 | 570 | 585 | 9,000 |
| 2003/09/02 | 580 | 585 | 577 | 585 | 32,000 |
| 2003/09/01 | 565 | 570 | 565 | 570 | 7,000 |
| 2003/08/29 | 561 | 565 | 561 | 562 | 17,000 |
| 2003/08/28 | 563 | 563 | 561 | 561 | 4,000 |
| 2003/08/27 | 565 | 585 | 561 | 561 | 9,000 |
| 2003/08/26 | 561 | 565 | 561 | 565 | 4,000 |
| 2003/08/25 | 580 | 580 | 560 | 561 | 10,000 |
| 2003/08/22 | 570 | 571 | 557 | 571 | 6,000 |
| 2003/08/21 | 580 | 580 | 570 | 570 | 5,000 |
| 2003/08/20 | 570 | 585 | 570 | 570 | 24,000 |
| 2003/08/19 | 560 | 565 | 560 | 561 | 10,000 |
| 2003/08/18 | 555 | 568 | 555 | 568 | 13,000 |
| 2003/08/15 | 548 | 548 | 545 | 545 | 5,000 |
| 2003/08/14 | 543 | 544 | 543 | 544 | 2,000 |
| 2003/08/13 | 541 | 541 | 541 | 541 | 2,000 |
| 2003/08/12 | 541 | 541 | 541 | 541 | 3,000 |
| 2003/08/11 | 545 | 545 | 540 | 543 | 6,000 |
| 2003/08/08 | 548 | 548 | 546 | 547 | 10,000 |
| 2003/08/07 | 551 | 556 | 549 | 556 | 3,000 |
| 2003/08/06 | 555 | 555 | 545 | 555 | 4,000 |
| 2003/08/05 | 566 | 570 | 559 | 559 | 10,000 |
| 2003/08/04 | 566 | 570 | 565 | 566 | 12,000 |
| 2003/08/01 | 577 | 577 | 562 | 562 | 20,000 |
| 2003/07/31 | 570 | 575 | 568 | 575 | 27,000 |
| 2003/07/30 | 566 | 570 | 566 | 570 | 15,000 |
| 2003/07/29 | 559 | 565 | 559 | 565 | 10,000 |
| 2003/07/28 | 556 | 560 | 556 | 558 | 11,000 |
| 2003/07/25 | 560 | 566 | 557 | 566 | 47,000 |
| 2003/07/24 | 558 | 558 | 546 | 554 | 13,000 |
| 2003/07/23 | 545 | 550 | 544 | 545 | 11,000 |
| 2003/07/22 | 560 | 560 | 541 | 544 | 24,000 |
| 2003/07/18 | 550 | 550 | 549 | 549 | 13,000 |
| 2003/07/17 | 540 | 548 | 540 | 547 | 4,000 |
| 2003/07/16 | 543 | 543 | 537 | 537 | 12,000 |
| 2003/07/15 | 550 | 550 | 542 | 542 | 8,000 |
| 2003/07/14 | 541 | 541 | 541 | 541 | 10,000 |
| 2003/07/11 | 550 | 550 | 540 | 540 | 20,000 |
| 2003/07/10 | 548 | 550 | 548 | 550 | 15,000 |
| 2003/07/09 | 548 | 548 | 541 | 545 | 8,000 |
| 2003/07/08 | 550 | 550 | 540 | 548 | 11,000 |
| 2003/07/07 | 545 | 546 | 537 | 543 | 10,000 |
| 2003/07/04 | 540 | 545 | 540 | 545 | 11,000 |
| 2003/07/03 | 540 | 545 | 538 | 538 | 13,000 |
| 2003/07/02 | 544 | 544 | 537 | 537 | 26,000 |
| 2003/07/01 | 541 | 541 | 540 | 540 | 14,000 |
| 2003/06/30 | 536 | 540 | 536 | 540 | 29,000 |
| 2003/06/27 | 539 | 545 | 536 | 537 | 16,000 |
| 2003/06/26 | 534 | 536 | 534 | 536 | 10,000 |
| 2003/06/25 | 534 | 534 | 533 | 534 | 8,000 |
| 2003/06/24 | 545 | 545 | 533 | 533 | 15,000 |
| 2003/06/23 | 544 | 544 | 544 | 544 | 2,000 |
| 2003/06/20 | 545 | 545 | 536 | 545 | 19,000 |
| 2003/06/19 | 539 | 544 | 534 | 540 | 30,000 |
| 2003/06/18 | 536 | 540 | 536 | 539 | 10,000 |
| 2003/06/17 | 540 | 549 | 531 | 531 | 14,000 |
| 2003/06/16 | 530 | 540 | 523 | 540 | 13,000 |
| 2003/06/13 | 540 | 540 | 526 | 526 | 35,000 |
| 2003/06/12 | 523 | 523 | 521 | 521 | 4,000 |
| 2003/06/11 | 525 | 529 | 521 | 521 | 6,000 |
| 2003/06/10 | 529 | 529 | 525 | 525 | 5,000 |
| 2003/06/09 | 522 | 529 | 522 | 529 | 3,000 |
| 2003/06/06 | 527 | 530 | 525 | 530 | 5,000 |
| 2003/06/05 | 527 | 527 | 527 | 527 | 3,000 |
| 2003/06/04 | 525 | 533 | 525 | 525 | 5,000 |
| 2003/06/03 | 521 | 534 | 519 | 534 | 15,000 |
| 2003/06/02 | 526 | 534 | 525 | 534 | 14,000 |
| 2003/05/30 | 525 | 530 | 522 | 525 | 30,000 |
| 2003/05/29 | 519 | 525 | 519 | 525 | 10,000 |
| 2003/05/28 | 514 | 525 | 514 | 524 | 14,000 |
| 2003/05/27 | 521 | 521 | 516 | 516 | 3,000 |
| 2003/05/26 | 528 | 528 | 521 | 521 | 11,000 |
| 2003/05/23 | 528 | 528 | 520 | 528 | 8,000 |
| 2003/05/22 | 524 | 524 | 521 | 521 | 3,000 |
| 2003/05/21 | 529 | 529 | 521 | 523 | 5,000 |
| 2003/05/20 | 529 | 530 | 515 | 523 | 22,000 |
| 2003/05/19 | 517 | 528 | 517 | 519 | 12,000 |
| 2003/05/16 | 515 | 515 | 515 | 515 | 5,000 |
| 2003/05/15 | 519 | 519 | 514 | 514 | 8,000 |
| 2003/05/14 | 516 | 520 | 516 | 520 | 8,000 |
| 2003/05/13 | 516 | 525 | 514 | 514 | 17,000 |
| 2003/05/12 | 520 | 520 | 511 | 516 | 23,000 |
| 2003/05/09 | 515 | 517 | 510 | 515 | 18,000 |
| 2003/05/08 | 524 | 524 | 506 | 508 | 11,000 |
| 2003/05/07 | 512 | 530 | 512 | 525 | 22,000 |
| 2003/05/06 | 516 | 519 | 513 | 513 | 5,000 |
| 2003/05/02 | 516 | 516 | 510 | 510 | 6,000 |
| 2003/05/01 | 509 | 518 | 509 | 516 | 5,000 |
| 2003/04/30 | 510 | 510 | 506 | 506 | 7,000 |
| 2003/04/28 | 504 | 518 | 504 | 508 | 13,000 |
| 2003/04/25 | 515 | 515 | 507 | 507 | 11,000 |
| 2003/04/24 | 514 | 516 | 514 | 516 | 5,000 |
| 2003/04/23 | 512 | 530 | 512 | 530 | 6,000 |
| 2003/04/22 | 525 | 530 | 525 | 530 | 6,000 |
| 2003/04/21 | 530 | 530 | 525 | 525 | 15,000 |
| 2003/04/18 | 519 | 525 | 519 | 525 | 7,000 |
| 2003/04/17 | 515 | 515 | 509 | 509 | 10,000 |
| 2003/04/16 | 528 | 528 | 528 | 528 | 5,000 |
| 2003/04/15 | 525 | 525 | 523 | 524 | 7,000 |
| 2003/04/14 | 505 | 515 | 505 | 515 | 10,000 |
| 2003/04/11 | 524 | 524 | 512 | 515 | 9,000 |
| 2003/04/10 | 523 | 523 | 520 | 523 | 8,000 |
| 2003/04/09 | 510 | 524 | 510 | 524 | 10,000 |
| 2003/04/08 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/04/07 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/04/04 | 509 | 509 | 501 | 501 | 9,000 |
| 2003/04/03 | 515 | 515 | 505 | 505 | 7,000 |
| 2003/04/02 | 499 | 505 | 498 | 505 | 14,000 |
| 2003/04/01 | 503 | 503 | 493 | 493 | 10,000 |
| 2003/03/31 | 525 | 525 | 502 | 502 | 8,000 |
| 2003/03/28 | 525 | 525 | 524 | 524 | 4,000 |
| 2003/03/27 | 515 | 515 | 515 | 515 | 6,000 |
| 2003/03/26 | 503 | 514 | 503 | 514 | 16,000 |
| 2003/03/25 | 534 | 534 | 530 | 532 | 16,000 |
| 2003/03/24 | 534 | 535 | 533 | 534 | 19,000 |
| 2003/03/20 | 519 | 520 | 519 | 520 | 9,000 |
| 2003/03/19 | 509 | 519 | 508 | 509 | 11,000 |
| 2003/03/18 | 515 | 519 | 515 | 518 | 11,000 |
| 2003/03/17 | 515 | 515 | 503 | 503 | 19,000 |
| 2003/03/14 | 500 | 502 | 498 | 502 | 67,000 |
| 2003/03/13 | 504 | 509 | 504 | 505 | 8,000 |
| 2003/03/12 | 501 | 504 | 501 | 504 | 3,000 |
| 2003/03/11 | 500 | 509 | 500 | 503 | 8,000 |
| 2003/03/10 | 521 | 521 | 490 | 495 | 40,000 |
| 2003/03/07 | 538 | 538 | 521 | 521 | 5,000 |
| 2003/03/06 | 539 | 540 | 530 | 534 | 19,000 |
| 2003/03/05 | 538 | 538 | 530 | 535 | 24,000 |
| 2003/03/04 | 535 | 538 | 529 | 536 | 14,000 |
| 2003/03/03 | 518 | 529 | 518 | 529 | 7,000 |
| 2003/02/28 | 520 | 520 | 517 | 517 | 2,000 |
| 2003/02/27 | 529 | 529 | 516 | 516 | 6,000 |
| 2003/02/26 | 537 | 537 | 529 | 529 | 12,000 |
| 2003/02/25 | 532 | 538 | 528 | 529 | 22,000 |
| 2003/02/24 | 531 | 531 | 516 | 522 | 12,000 |
| 2003/02/21 | 530 | 532 | 528 | 530 | 8,000 |
| 2003/02/20 | 533 | 535 | 527 | 527 | 19,000 |
| 2003/02/19 | 528 | 533 | 525 | 529 | 27,000 |
| 2003/02/18 | 521 | 528 | 521 | 523 | 31,000 |
| 2003/02/17 | 521 | 523 | 521 | 521 | 19,000 |
| 2003/02/14 | 516 | 521 | 516 | 521 | 36,000 |
| 2003/02/13 | 512 | 516 | 512 | 515 | 32,000 |
| 2003/02/12 | 512 | 516 | 510 | 511 | 50,000 |
| 2003/02/10 | 507 | 512 | 507 | 512 | 17,000 |
| 2003/02/07 | 501 | 507 | 501 | 507 | 16,000 |
| 2003/02/06 | 503 | 504 | 501 | 501 | 31,000 |
| 2003/02/05 | 500 | 500 | 500 | 500 | 15,000 |
| 2003/02/04 | 505 | 506 | 500 | 500 | 46,000 |
| 2003/02/03 | 501 | 501 | 499 | 500 | 30,000 |
| 2003/01/31 | 502 | 505 | 501 | 501 | 28,000 |
| 2003/01/30 | 501 | 505 | 501 | 503 | 16,000 |
| 2003/01/29 | 505 | 507 | 501 | 501 | 20,000 |
| 2003/01/28 | 510 | 510 | 510 | 510 | 9,000 |
| 2003/01/27 | 510 | 511 | 508 | 510 | 30,000 |
| 2003/01/24 | 508 | 510 | 508 | 510 | 13,000 |
| 2003/01/23 | 509 | 510 | 506 | 506 | 20,000 |
| 2003/01/22 | 511 | 511 | 508 | 509 | 19,000 |
| 2003/01/21 | 511 | 514 | 510 | 511 | 25,000 |
| 2003/01/20 | 519 | 519 | 511 | 511 | 26,000 |
| 2003/01/17 | 515 | 520 | 515 | 516 | 20,000 |
| 2003/01/16 | 515 | 518 | 515 | 517 | 9,000 |
| 2003/01/15 | 514 | 518 | 513 | 518 | 20,000 |
| 2003/01/14 | 513 | 515 | 508 | 513 | 21,000 |
| 2003/01/10 | 524 | 524 | 513 | 513 | 11,000 |
| 2003/01/09 | 516 | 520 | 516 | 520 | 2,000 |
| 2003/01/08 | 525 | 525 | 515 | 521 | 8,000 |
| 2003/01/07 | 530 | 530 | 513 | 525 | 9,000 |
| 2003/01/06 | 528 | 531 | 526 | 526 | 8,000 |