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 |
---|---|---|---|---|---|
2004/12/30 | 811 | 813 | 810 | 810 | 13,000 |
2004/12/29 | 800 | 803 | 800 | 803 | 7,000 |
2004/12/28 | 799 | 800 | 796 | 800 | 7,000 |
2004/12/27 | 808 | 808 | 790 | 800 | 24,000 |
2004/12/24 | 800 | 800 | 795 | 800 | 23,000 |
2004/12/22 | 798 | 800 | 790 | 792 | 34,000 |
2004/12/21 | 800 | 800 | 799 | 800 | 45,000 |
2004/12/20 | 800 | 800 | 785 | 800 | 35,000 |
2004/12/17 | 781 | 785 | 780 | 785 | 13,000 |
2004/12/16 | 779 | 791 | 775 | 785 | 44,000 |
2004/12/15 | 805 | 805 | 799 | 799 | 8,000 |
2004/12/14 | 784 | 800 | 774 | 800 | 21,000 |
2004/12/13 | 808 | 808 | 774 | 780 | 21,000 |
2004/12/10 | 805 | 805 | 790 | 790 | 50,000 |
2004/12/09 | 790 | 800 | 782 | 798 | 40,000 |
2004/12/08 | 791 | 791 | 770 | 782 | 25,000 |
2004/12/07 | 800 | 800 | 790 | 791 | 8,000 |
2004/12/06 | 791 | 799 | 791 | 799 | 13,000 |
2004/12/03 | 799 | 800 | 791 | 798 | 15,000 |
2004/12/02 | 795 | 800 | 790 | 799 | 45,000 |
2004/12/01 | 790 | 790 | 780 | 780 | 29,000 |
2004/11/30 | 788 | 791 | 781 | 790 | 16,000 |
2004/11/29 | 762 | 779 | 758 | 778 | 12,000 |
2004/11/26 | 789 | 792 | 772 | 772 | 21,000 |
2004/11/25 | 781 | 787 | 780 | 787 | 31,000 |
2004/11/24 | 780 | 785 | 772 | 774 | 14,000 |
2004/11/22 | 793 | 793 | 769 | 772 | 9,000 |
2004/11/19 | 795 | 800 | 777 | 788 | 149,000 |
2004/11/18 | 775 | 790 | 768 | 790 | 77,000 |
2004/11/17 | 780 | 780 | 775 | 776 | 31,000 |
2004/11/16 | 770 | 776 | 761 | 775 | 105,000 |
2004/11/15 | 750 | 810 | 750 | 810 | 89,000 |
2004/11/12 | 740 | 752 | 735 | 751 | 88,000 |
2004/11/11 | 730 | 731 | 730 | 730 | 19,000 |
2004/11/10 | 750 | 750 | 730 | 740 | 23,000 |
2004/11/09 | 725 | 750 | 719 | 750 | 53,000 |
2004/11/08 | 719 | 720 | 710 | 719 | 18,000 |
2004/11/05 | 705 | 720 | 705 | 720 | 27,000 |
2004/11/04 | 701 | 712 | 700 | 703 | 19,000 |
2004/11/02 | 698 | 700 | 698 | 700 | 8,000 |
2004/11/01 | 714 | 714 | 696 | 698 | 11,000 |
2004/10/29 | 709 | 714 | 707 | 714 | 6,000 |
2004/10/28 | 710 | 710 | 710 | 710 | 13,000 |
2004/10/27 | 715 | 715 | 710 | 710 | 6,000 |
2004/10/26 | 702 | 714 | 702 | 714 | 21,000 |
2004/10/25 | 690 | 713 | 690 | 712 | 17,000 |
2004/10/22 | 715 | 715 | 709 | 711 | 8,000 |
2004/10/21 | 711 | 712 | 710 | 710 | 16,000 |
2004/10/20 | 719 | 719 | 710 | 710 | 11,000 |
2004/10/19 | 714 | 719 | 711 | 719 | 11,000 |
2004/10/18 | 710 | 715 | 710 | 714 | 9,000 |
2004/10/15 | 710 | 711 | 710 | 710 | 19,000 |
2004/10/14 | 710 | 710 | 708 | 710 | 12,000 |
2004/10/13 | 710 | 716 | 710 | 710 | 9,000 |
2004/10/12 | 710 | 716 | 710 | 716 | 7,000 |
2004/10/08 | 710 | 715 | 710 | 715 | 9,000 |
2004/10/07 | 725 | 727 | 721 | 721 | 16,000 |
2004/10/06 | 710 | 720 | 710 | 720 | 27,000 |
2004/10/05 | 715 | 715 | 705 | 715 | 38,000 |
2004/10/04 | 710 | 710 | 700 | 705 | 33,000 |
2004/10/01 | 718 | 718 | 700 | 710 | 11,000 |
2004/09/30 | 690 | 719 | 690 | 719 | 43,000 |
2004/09/29 | 710 | 710 | 705 | 705 | 24,000 |
2004/09/28 | 681 | 710 | 681 | 710 | 23,000 |
2004/09/27 | 701 | 701 | 687 | 688 | 4,000 |
2004/09/24 | 710 | 710 | 700 | 708 | 68,000 |
2004/09/22 | 718 | 718 | 708 | 708 | 34,000 |
2004/09/21 | 694 | 708 | 694 | 708 | 29,000 |
2004/09/17 | 694 | 700 | 690 | 700 | 46,000 |
2004/09/16 | 693 | 693 | 686 | 687 | 8,000 |
2004/09/15 | 693 | 693 | 685 | 693 | 17,000 |
2004/09/14 | 688 | 691 | 688 | 691 | 12,000 |
2004/09/13 | 685 | 699 | 685 | 688 | 15,000 |
2004/09/10 | 698 | 698 | 683 | 685 | 52,000 |
2004/09/09 | 694 | 700 | 694 | 698 | 26,000 |
2004/09/08 | 695 | 695 | 691 | 694 | 11,000 |
2004/09/07 | 690 | 692 | 690 | 690 | 24,000 |
2004/09/06 | 686 | 690 | 670 | 690 | 28,000 |
2004/09/03 | 685 | 686 | 683 | 686 | 21,000 |
2004/09/02 | 683 | 686 | 671 | 686 | 32,000 |
2004/09/01 | 680 | 680 | 679 | 680 | 31,000 |
2004/08/31 | 680 | 680 | 676 | 676 | 10,000 |
2004/08/30 | 680 | 685 | 680 | 685 | 28,000 |
2004/08/27 | 683 | 683 | 678 | 678 | 4,000 |
2004/08/26 | 689 | 689 | 678 | 678 | 13,000 |
2004/08/25 | 679 | 680 | 675 | 678 | 26,000 |
2004/08/24 | 673 | 673 | 666 | 670 | 28,000 |
2004/08/23 | 663 | 666 | 663 | 666 | 7,000 |
2004/08/20 | 680 | 680 | 660 | 660 | 47,000 |
2004/08/19 | 679 | 700 | 678 | 683 | 128,000 |
2004/08/18 | 656 | 665 | 656 | 665 | 16,000 |
2004/08/17 | 650 | 656 | 648 | 656 | 11,000 |
2004/08/16 | 659 | 661 | 625 | 625 | 20,000 |
2004/08/13 | 660 | 660 | 659 | 659 | 13,000 |
2004/08/12 | 667 | 669 | 659 | 659 | 17,000 |
2004/08/11 | 662 | 663 | 659 | 660 | 8,000 |
2004/08/10 | 658 | 660 | 658 | 660 | 5,000 |
2004/08/09 | 656 | 656 | 648 | 656 | 11,000 |
2004/08/06 | 668 | 668 | 663 | 663 | 12,000 |
2004/08/05 | 659 | 669 | 659 | 669 | 15,000 |
2004/08/04 | 666 | 666 | 656 | 658 | 27,000 |
2004/08/03 | 662 | 669 | 660 | 669 | 12,000 |
2004/08/02 | 660 | 666 | 660 | 662 | 10,000 |
2004/07/30 | 661 | 670 | 661 | 667 | 3,000 |
2004/07/29 | 660 | 660 | 655 | 655 | 14,000 |
2004/07/28 | 670 | 670 | 657 | 663 | 9,000 |
2004/07/27 | 673 | 673 | 660 | 660 | 12,000 |
2004/07/26 | 680 | 680 | 670 | 673 | 37,000 |
2004/07/23 | 666 | 675 | 666 | 672 | 42,000 |
2004/07/22 | 670 | 670 | 666 | 669 | 15,000 |
2004/07/21 | 675 | 678 | 667 | 671 | 46,000 |
2004/07/20 | 674 | 674 | 665 | 665 | 23,000 |
2004/07/16 | 669 | 669 | 661 | 665 | 33,000 |
2004/07/15 | 667 | 670 | 661 | 661 | 42,000 |
2004/07/14 | 659 | 668 | 659 | 663 | 33,000 |
2004/07/13 | 668 | 668 | 648 | 660 | 24,000 |
2004/07/12 | 645 | 654 | 645 | 654 | 49,000 |
2004/07/09 | 639 | 641 | 635 | 636 | 36,000 |
2004/07/08 | 632 | 635 | 630 | 630 | 15,000 |
2004/07/07 | 635 | 635 | 630 | 631 | 16,000 |
2004/07/06 | 630 | 636 | 630 | 636 | 29,000 |
2004/07/05 | 625 | 633 | 625 | 630 | 32,000 |
2004/07/02 | 630 | 636 | 630 | 633 | 27,000 |
2004/07/01 | 631 | 635 | 631 | 633 | 21,000 |
2004/06/30 | 631 | 631 | 629 | 630 | 16,000 |
2004/06/29 | 625 | 631 | 625 | 631 | 22,000 |
2004/06/28 | 630 | 630 | 625 | 625 | 8,000 |
2004/06/25 | 631 | 631 | 625 | 625 | 8,000 |
2004/06/24 | 621 | 625 | 620 | 625 | 14,000 |
2004/06/23 | 616 | 618 | 616 | 616 | 15,000 |
2004/06/22 | 622 | 622 | 615 | 620 | 9,000 |
2004/06/21 | 616 | 625 | 616 | 616 | 9,000 |
2004/06/18 | 620 | 620 | 611 | 615 | 17,000 |
2004/06/17 | 620 | 620 | 615 | 616 | 10,000 |
2004/06/16 | 619 | 630 | 600 | 616 | 62,000 |
2004/06/15 | 629 | 630 | 618 | 619 | 16,000 |
2004/06/14 | 625 | 630 | 625 | 625 | 12,000 |
2004/06/11 | 625 | 625 | 616 | 625 | 43,000 |
2004/06/10 | 620 | 620 | 613 | 616 | 18,000 |
2004/06/09 | 619 | 619 | 615 | 616 | 9,000 |
2004/06/08 | 619 | 619 | 608 | 615 | 15,000 |
2004/06/07 | 619 | 620 | 606 | 609 | 11,000 |
2004/06/04 | 602 | 619 | 602 | 619 | 12,000 |
2004/06/03 | 616 | 619 | 597 | 597 | 13,000 |
2004/06/02 | 607 | 617 | 607 | 616 | 40,000 |
2004/06/01 | 595 | 598 | 595 | 597 | 6,000 |
2004/05/31 | 600 | 610 | 593 | 594 | 15,000 |
2004/05/28 | 600 | 600 | 592 | 592 | 20,000 |
2004/05/27 | 599 | 601 | 596 | 597 | 37,000 |
2004/05/26 | 598 | 601 | 598 | 598 | 28,000 |
2004/05/25 | 625 | 625 | 600 | 600 | 22,000 |
2004/05/24 | 627 | 640 | 615 | 620 | 23,000 |
2004/05/21 | 597 | 618 | 597 | 617 | 30,000 |
2004/05/20 | 600 | 600 | 592 | 595 | 34,000 |
2004/05/19 | 605 | 605 | 595 | 596 | 14,000 |
2004/05/18 | 573 | 604 | 570 | 597 | 23,000 |
2004/05/17 | 590 | 591 | 572 | 573 | 27,000 |
2004/05/14 | 608 | 608 | 585 | 592 | 28,000 |
2004/05/13 | 601 | 605 | 588 | 598 | 15,000 |
2004/05/12 | 632 | 632 | 600 | 600 | 21,000 |
2004/05/11 | 581 | 605 | 577 | 602 | 47,000 |
2004/05/10 | 630 | 630 | 603 | 603 | 31,000 |
2004/05/07 | 650 | 650 | 623 | 625 | 16,000 |
2004/05/06 | 655 | 655 | 650 | 650 | 33,000 |
2004/04/30 | 645 | 655 | 645 | 653 | 12,000 |
2004/04/28 | 661 | 661 | 650 | 655 | 22,000 |
2004/04/27 | 661 | 662 | 650 | 650 | 37,000 |
2004/04/26 | 665 | 665 | 661 | 661 | 18,000 |
2004/04/23 | 658 | 664 | 658 | 663 | 15,000 |
2004/04/22 | 656 | 658 | 655 | 658 | 28,000 |
2004/04/21 | 656 | 658 | 655 | 655 | 20,000 |
2004/04/20 | 656 | 657 | 654 | 655 | 38,000 |
2004/04/19 | 655 | 656 | 655 | 656 | 12,000 |
2004/04/16 | 659 | 659 | 654 | 655 | 13,000 |
2004/04/15 | 663 | 664 | 658 | 660 | 26,000 |
2004/04/14 | 656 | 660 | 656 | 657 | 12,000 |
2004/04/13 | 660 | 665 | 654 | 665 | 25,000 |
2004/04/12 | 657 | 665 | 652 | 652 | 18,000 |
2004/04/09 | 655 | 663 | 651 | 660 | 13,000 |
2004/04/08 | 661 | 665 | 655 | 665 | 18,000 |
2004/04/07 | 660 | 661 | 655 | 661 | 36,000 |
2004/04/06 | 661 | 661 | 656 | 661 | 24,000 |
2004/04/05 | 655 | 665 | 655 | 659 | 28,000 |
2004/04/02 | 665 | 665 | 655 | 665 | 12,000 |
2004/04/01 | 675 | 675 | 660 | 660 | 15,000 |
2004/03/31 | 672 | 672 | 650 | 665 | 17,000 |
2004/03/30 | 675 | 675 | 670 | 670 | 12,000 |
2004/03/29 | 680 | 680 | 660 | 675 | 21,000 |
2004/03/26 | 686 | 686 | 660 | 674 | 21,000 |
2004/03/25 | 675 | 690 | 673 | 680 | 53,000 |
2004/03/24 | 664 | 680 | 664 | 672 | 42,000 |
2004/03/23 | 675 | 676 | 663 | 664 | 29,000 |
2004/03/22 | 676 | 678 | 676 | 676 | 27,000 |
2004/03/19 | 669 | 679 | 669 | 678 | 44,000 |
2004/03/18 | 662 | 669 | 660 | 669 | 39,000 |
2004/03/17 | 658 | 664 | 656 | 664 | 23,000 |
2004/03/16 | 664 | 664 | 645 | 645 | 34,000 |
2004/03/15 | 646 | 665 | 646 | 655 | 42,000 |
2004/03/12 | 640 | 640 | 636 | 640 | 31,000 |
2004/03/11 | 641 | 645 | 631 | 645 | 17,000 |
2004/03/10 | 640 | 649 | 631 | 641 | 25,000 |
2004/03/09 | 640 | 649 | 640 | 641 | 92,000 |
2004/03/08 | 621 | 640 | 620 | 631 | 42,000 |
2004/03/05 | 609 | 617 | 602 | 614 | 37,000 |
2004/03/04 | 593 | 604 | 593 | 595 | 34,000 |
2004/03/03 | 604 | 608 | 589 | 589 | 83,000 |
2004/03/02 | 600 | 606 | 597 | 603 | 41,000 |
2004/03/01 | 598 | 600 | 585 | 590 | 67,000 |
2004/02/27 | 591 | 597 | 590 | 597 | 39,000 |
2004/02/26 | 590 | 592 | 590 | 590 | 32,000 |
2004/02/25 | 598 | 598 | 590 | 590 | 38,000 |
2004/02/24 | 598 | 598 | 593 | 594 | 17,000 |
2004/02/23 | 598 | 598 | 593 | 593 | 7,000 |
2004/02/20 | 595 | 595 | 585 | 593 | 15,000 |
2004/02/19 | 580 | 585 | 580 | 585 | 8,000 |
2004/02/18 | 584 | 584 | 584 | 584 | 3,000 |
2004/02/17 | 584 | 584 | 584 | 584 | 1,000 |
2004/02/16 | 577 | 584 | 574 | 584 | 5,000 |
2004/02/13 | 585 | 585 | 580 | 580 | 7,000 |
2004/02/12 | 578 | 578 | 575 | 575 | 4,000 |
2004/02/10 | 576 | 578 | 575 | 575 | 7,000 |
2004/02/09 | 575 | 576 | 575 | 575 | 3,000 |
2004/02/06 | 574 | 574 | 573 | 573 | 3,000 |
2004/02/05 | 574 | 578 | 574 | 578 | 5,000 |
2004/02/04 | 573 | 573 | 573 | 573 | 3,000 |
2004/02/03 | 576 | 581 | 572 | 581 | 10,000 |
2004/02/02 | 570 | 598 | 570 | 572 | 9,000 |
2004/01/30 | 595 | 595 | 570 | 570 | 11,000 |
2004/01/29 | 589 | 589 | 575 | 575 | 12,000 |
2004/01/28 | 600 | 600 | 589 | 589 | 9,000 |
2004/01/27 | 595 | 595 | 590 | 590 | 6,000 |
2004/01/26 | 587 | 590 | 587 | 589 | 11,000 |
2004/01/23 | 590 | 590 | 586 | 587 | 15,000 |
2004/01/22 | 599 | 599 | 584 | 584 | 9,000 |
2004/01/21 | 600 | 600 | 593 | 600 | 21,000 |
2004/01/20 | 577 | 585 | 577 | 585 | 6,000 |
2004/01/19 | 573 | 590 | 573 | 577 | 16,000 |
2004/01/16 | 573 | 575 | 573 | 573 | 6,000 |
2004/01/15 | 571 | 572 | 571 | 572 | 5,000 |
2004/01/14 | 585 | 585 | 570 | 576 | 6,000 |
2004/01/13 | 583 | 583 | 580 | 580 | 14,000 |
2004/01/09 | 585 | 585 | 583 | 583 | 4,000 |
2004/01/08 | 581 | 586 | 581 | 586 | 5,000 |
2004/01/07 | 589 | 589 | 581 | 581 | 4,000 |
2004/01/06 | 600 | 600 | 581 | 589 | 8,000 |
2004/01/05 | 564 | 573 | 564 | 573 | 3,000 |