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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,401 | 1,409 | 1,399 | 1,400 | 27,000 |
| 2005/12/29 | 1,350 | 1,420 | 1,349 | 1,400 | 84,000 |
| 2005/12/28 | 1,325 | 1,360 | 1,325 | 1,351 | 50,000 |
| 2005/12/27 | 1,340 | 1,341 | 1,320 | 1,330 | 63,000 |
| 2005/12/26 | 1,330 | 1,341 | 1,305 | 1,341 | 102,000 |
| 2005/12/22 | 1,289 | 1,300 | 1,265 | 1,300 | 74,000 |
| 2005/12/21 | 1,270 | 1,285 | 1,258 | 1,285 | 78,000 |
| 2005/12/20 | 1,250 | 1,262 | 1,234 | 1,257 | 29,000 |
| 2005/12/19 | 1,244 | 1,244 | 1,218 | 1,226 | 12,000 |
| 2005/12/16 | 1,265 | 1,272 | 1,240 | 1,243 | 56,000 |
| 2005/12/15 | 1,254 | 1,255 | 1,231 | 1,245 | 32,000 |
| 2005/12/14 | 1,265 | 1,268 | 1,254 | 1,254 | 46,000 |
| 2005/12/13 | 1,255 | 1,259 | 1,245 | 1,259 | 43,000 |
| 2005/12/12 | 1,258 | 1,259 | 1,240 | 1,255 | 32,000 |
| 2005/12/09 | 1,232 | 1,258 | 1,232 | 1,258 | 74,000 |
| 2005/12/08 | 1,236 | 1,250 | 1,236 | 1,250 | 16,000 |
| 2005/12/07 | 1,245 | 1,254 | 1,233 | 1,254 | 49,000 |
| 2005/12/06 | 1,242 | 1,247 | 1,235 | 1,245 | 29,000 |
| 2005/12/05 | 1,251 | 1,258 | 1,232 | 1,253 | 78,000 |
| 2005/12/02 | 1,253 | 1,255 | 1,231 | 1,255 | 59,000 |
| 2005/12/01 | 1,229 | 1,270 | 1,227 | 1,270 | 27,000 |
| 2005/11/30 | 1,250 | 1,260 | 1,236 | 1,243 | 49,000 |
| 2005/11/29 | 1,235 | 1,240 | 1,223 | 1,240 | 54,000 |
| 2005/11/28 | 1,232 | 1,240 | 1,222 | 1,228 | 29,000 |
| 2005/11/25 | 1,235 | 1,245 | 1,216 | 1,234 | 51,000 |
| 2005/11/24 | 1,228 | 1,235 | 1,205 | 1,225 | 111,000 |
| 2005/11/22 | 1,287 | 1,290 | 1,151 | 1,156 | 90,000 |
| 2005/11/21 | 1,250 | 1,290 | 1,249 | 1,289 | 61,000 |
| 2005/11/18 | 1,246 | 1,260 | 1,238 | 1,247 | 42,000 |
| 2005/11/17 | 1,245 | 1,259 | 1,239 | 1,255 | 23,000 |
| 2005/11/16 | 1,247 | 1,266 | 1,240 | 1,265 | 28,000 |
| 2005/11/15 | 1,280 | 1,280 | 1,248 | 1,264 | 14,000 |
| 2005/11/14 | 1,279 | 1,279 | 1,241 | 1,241 | 14,000 |
| 2005/11/11 | 1,250 | 1,265 | 1,250 | 1,251 | 34,000 |
| 2005/11/10 | 1,230 | 1,243 | 1,230 | 1,232 | 15,000 |
| 2005/11/09 | 1,236 | 1,264 | 1,231 | 1,231 | 16,000 |
| 2005/11/08 | 1,244 | 1,244 | 1,220 | 1,234 | 24,000 |
| 2005/11/07 | 1,226 | 1,240 | 1,201 | 1,230 | 23,000 |
| 2005/11/04 | 1,239 | 1,239 | 1,213 | 1,220 | 17,000 |
| 2005/11/02 | 1,246 | 1,250 | 1,225 | 1,241 | 21,000 |
| 2005/11/01 | 1,239 | 1,265 | 1,239 | 1,265 | 23,000 |
| 2005/10/31 | 1,222 | 1,239 | 1,222 | 1,239 | 19,000 |
| 2005/10/28 | 1,239 | 1,239 | 1,220 | 1,220 | 22,000 |
| 2005/10/27 | 1,222 | 1,222 | 1,196 | 1,206 | 17,000 |
| 2005/10/26 | 1,222 | 1,234 | 1,203 | 1,203 | 28,000 |
| 2005/10/25 | 1,226 | 1,235 | 1,219 | 1,234 | 40,000 |
| 2005/10/24 | 1,238 | 1,238 | 1,191 | 1,191 | 21,000 |
| 2005/10/21 | 1,220 | 1,250 | 1,212 | 1,240 | 28,000 |
| 2005/10/20 | 1,247 | 1,260 | 1,229 | 1,231 | 62,000 |
| 2005/10/19 | 1,220 | 1,267 | 1,220 | 1,267 | 150,000 |
| 2005/10/18 | 1,210 | 1,215 | 1,190 | 1,190 | 35,000 |
| 2005/10/17 | 1,209 | 1,210 | 1,200 | 1,210 | 32,000 |
| 2005/10/14 | 1,194 | 1,223 | 1,190 | 1,213 | 70,000 |
| 2005/10/13 | 1,173 | 1,190 | 1,170 | 1,180 | 45,000 |
| 2005/10/12 | 1,180 | 1,220 | 1,172 | 1,193 | 56,000 |
| 2005/10/11 | 1,151 | 1,169 | 1,150 | 1,169 | 29,000 |
| 2005/10/07 | 1,140 | 1,150 | 1,132 | 1,150 | 24,000 |
| 2005/10/06 | 1,180 | 1,180 | 1,140 | 1,147 | 45,000 |
| 2005/10/05 | 1,151 | 1,190 | 1,151 | 1,180 | 31,000 |
| 2005/10/04 | 1,160 | 1,180 | 1,160 | 1,170 | 42,000 |
| 2005/10/03 | 1,184 | 1,184 | 1,140 | 1,183 | 29,000 |
| 2005/09/30 | 1,189 | 1,190 | 1,130 | 1,175 | 41,000 |
| 2005/09/29 | 1,220 | 1,220 | 1,190 | 1,193 | 77,000 |
| 2005/09/28 | 1,220 | 1,241 | 1,220 | 1,235 | 36,000 |
| 2005/09/27 | 1,240 | 1,246 | 1,220 | 1,223 | 87,000 |
| 2005/09/26 | 1,285 | 1,285 | 1,270 | 1,279 | 219,000 |
| 2005/09/22 | 1,201 | 1,212 | 1,187 | 1,205 | 346,000 |
| 2005/09/21 | 1,088 | 1,140 | 1,088 | 1,117 | 114,000 |
| 2005/09/20 | 1,066 | 1,097 | 1,062 | 1,096 | 97,000 |
| 2005/09/16 | 1,057 | 1,080 | 1,051 | 1,063 | 59,000 |
| 2005/09/15 | 1,060 | 1,070 | 1,051 | 1,057 | 71,000 |
| 2005/09/14 | 1,064 | 1,070 | 1,057 | 1,060 | 32,000 |
| 2005/09/13 | 1,054 | 1,074 | 1,054 | 1,063 | 52,000 |
| 2005/09/12 | 1,070 | 1,070 | 1,035 | 1,054 | 36,000 |
| 2005/09/09 | 1,078 | 1,078 | 1,051 | 1,056 | 67,000 |
| 2005/09/08 | 1,060 | 1,082 | 1,049 | 1,049 | 47,000 |
| 2005/09/07 | 1,070 | 1,071 | 1,025 | 1,050 | 41,000 |
| 2005/09/06 | 1,075 | 1,105 | 1,070 | 1,071 | 115,000 |
| 2005/09/05 | 1,030 | 1,070 | 1,030 | 1,062 | 77,000 |
| 2005/09/02 | 991 | 1,019 | 991 | 1,010 | 28,000 |
| 2005/09/01 | 974 | 988 | 974 | 988 | 13,000 |
| 2005/08/31 | 964 | 983 | 963 | 973 | 8,000 |
| 2005/08/30 | 959 | 969 | 959 | 965 | 22,000 |
| 2005/08/29 | 980 | 980 | 958 | 958 | 14,000 |
| 2005/08/26 | 974 | 979 | 972 | 979 | 21,000 |
| 2005/08/25 | 973 | 992 | 970 | 971 | 22,000 |
| 2005/08/24 | 985 | 985 | 958 | 967 | 19,000 |
| 2005/08/23 | 999 | 999 | 983 | 986 | 21,000 |
| 2005/08/22 | 1,000 | 1,000 | 993 | 998 | 9,000 |
| 2005/08/19 | 1,005 | 1,005 | 1,000 | 1,001 | 20,000 |
| 2005/08/18 | 1,001 | 1,004 | 995 | 1,004 | 24,000 |
| 2005/08/17 | 1,016 | 1,016 | 993 | 998 | 23,000 |
| 2005/08/16 | 1,000 | 1,029 | 993 | 1,009 | 26,000 |
| 2005/08/15 | 1,020 | 1,020 | 995 | 996 | 25,000 |
| 2005/08/12 | 1,014 | 1,014 | 995 | 1,000 | 32,000 |
| 2005/08/11 | 1,040 | 1,049 | 1,001 | 1,017 | 19,000 |
| 2005/08/10 | 993 | 1,025 | 993 | 1,025 | 91,000 |
| 2005/08/09 | 995 | 995 | 986 | 992 | 27,000 |
| 2005/08/08 | 1,000 | 1,000 | 980 | 990 | 16,000 |
| 2005/08/05 | 996 | 996 | 951 | 966 | 11,000 |
| 2005/08/04 | 998 | 1,000 | 990 | 1,000 | 14,000 |
| 2005/08/03 | 1,018 | 1,022 | 995 | 995 | 26,000 |
| 2005/08/02 | 1,001 | 1,016 | 990 | 1,016 | 18,000 |
| 2005/08/01 | 996 | 1,003 | 996 | 1,000 | 20,000 |
| 2005/07/29 | 985 | 993 | 985 | 986 | 8,000 |
| 2005/07/28 | 1,003 | 1,003 | 995 | 995 | 10,000 |
| 2005/07/27 | 1,002 | 1,005 | 1,002 | 1,004 | 16,000 |
| 2005/07/26 | 995 | 1,000 | 995 | 1,000 | 18,000 |
| 2005/07/25 | 972 | 989 | 971 | 975 | 24,000 |
| 2005/07/22 | 980 | 988 | 971 | 971 | 21,000 |
| 2005/07/21 | 984 | 984 | 972 | 972 | 23,000 |
| 2005/07/20 | 980 | 980 | 974 | 974 | 15,000 |
| 2005/07/19 | 979 | 979 | 960 | 970 | 11,000 |
| 2005/07/15 | 960 | 960 | 950 | 950 | 8,000 |
| 2005/07/14 | 955 | 955 | 945 | 945 | 18,000 |
| 2005/07/13 | 941 | 941 | 930 | 934 | 8,000 |
| 2005/07/12 | 959 | 959 | 940 | 940 | 7,000 |
| 2005/07/11 | 960 | 960 | 958 | 960 | 16,000 |
| 2005/07/08 | 950 | 957 | 940 | 957 | 28,000 |
| 2005/07/07 | 936 | 937 | 936 | 936 | 10,000 |
| 2005/07/06 | 950 | 950 | 935 | 935 | 11,000 |
| 2005/07/05 | 949 | 954 | 949 | 950 | 22,000 |
| 2005/07/04 | 955 | 955 | 945 | 949 | 15,000 |
| 2005/07/01 | 950 | 950 | 939 | 939 | 9,000 |
| 2005/06/30 | 953 | 953 | 939 | 940 | 13,000 |
| 2005/06/29 | 954 | 955 | 925 | 955 | 20,000 |
| 2005/06/28 | 955 | 955 | 951 | 955 | 12,000 |
| 2005/06/27 | 957 | 957 | 954 | 955 | 7,000 |
| 2005/06/24 | 957 | 957 | 947 | 955 | 4,000 |
| 2005/06/23 | 958 | 965 | 956 | 956 | 26,000 |
| 2005/06/22 | 957 | 957 | 947 | 957 | 9,000 |
| 2005/06/21 | 953 | 957 | 949 | 957 | 15,000 |
| 2005/06/20 | 954 | 954 | 945 | 950 | 29,000 |
| 2005/06/17 | 928 | 945 | 920 | 945 | 32,000 |
| 2005/06/16 | 930 | 930 | 924 | 928 | 9,000 |
| 2005/06/15 | 909 | 930 | 909 | 930 | 15,000 |
| 2005/06/14 | 901 | 901 | 901 | 901 | 6,000 |
| 2005/06/13 | 914 | 916 | 900 | 900 | 27,000 |
| 2005/06/10 | 925 | 930 | 925 | 930 | 33,000 |
| 2005/06/09 | 925 | 925 | 918 | 925 | 10,000 |
| 2005/06/08 | 910 | 930 | 910 | 925 | 13,000 |
| 2005/06/07 | 899 | 910 | 899 | 910 | 17,000 |
| 2005/06/06 | 907 | 907 | 899 | 900 | 11,000 |
| 2005/06/03 | 929 | 929 | 915 | 915 | 10,000 |
| 2005/06/02 | 924 | 932 | 924 | 930 | 12,000 |
| 2005/06/01 | 930 | 933 | 923 | 933 | 10,000 |
| 2005/05/31 | 913 | 940 | 913 | 932 | 11,000 |
| 2005/05/30 | 925 | 929 | 920 | 920 | 7,000 |
| 2005/05/27 | 935 | 940 | 925 | 925 | 13,000 |
| 2005/05/26 | 915 | 915 | 915 | 915 | 2,000 |
| 2005/05/25 | 920 | 921 | 915 | 915 | 25,000 |
| 2005/05/24 | 929 | 930 | 920 | 920 | 33,000 |
| 2005/05/23 | 925 | 926 | 905 | 925 | 34,000 |
| 2005/05/20 | 950 | 960 | 930 | 941 | 62,000 |
| 2005/05/19 | 940 | 950 | 940 | 950 | 14,000 |
| 2005/05/18 | 920 | 950 | 916 | 950 | 23,000 |
| 2005/05/17 | 960 | 960 | 930 | 930 | 12,000 |
| 2005/05/16 | 921 | 932 | 915 | 930 | 8,000 |
| 2005/05/13 | 930 | 930 | 930 | 930 | 10,000 |
| 2005/05/12 | 938 | 939 | 930 | 930 | 14,000 |
| 2005/05/11 | 942 | 942 | 931 | 938 | 10,000 |
| 2005/05/10 | 940 | 950 | 930 | 942 | 11,000 |
| 2005/05/09 | 940 | 945 | 940 | 940 | 13,000 |
| 2005/05/06 | 920 | 940 | 903 | 940 | 23,000 |
| 2005/05/02 | 915 | 920 | 915 | 920 | 13,000 |
| 2005/04/28 | 915 | 920 | 915 | 916 | 16,000 |
| 2005/04/27 | 904 | 919 | 900 | 919 | 13,000 |
| 2005/04/26 | 917 | 917 | 905 | 905 | 10,000 |
| 2005/04/25 | 920 | 920 | 915 | 917 | 24,000 |
| 2005/04/22 | 915 | 915 | 908 | 908 | 17,000 |
| 2005/04/21 | 901 | 909 | 898 | 901 | 14,000 |
| 2005/04/20 | 901 | 920 | 901 | 920 | 16,000 |
| 2005/04/19 | 892 | 902 | 892 | 901 | 49,000 |
| 2005/04/18 | 917 | 920 | 890 | 890 | 68,000 |
| 2005/04/15 | 915 | 930 | 915 | 922 | 15,000 |
| 2005/04/14 | 920 | 920 | 913 | 915 | 25,000 |
| 2005/04/13 | 930 | 937 | 930 | 931 | 39,000 |
| 2005/04/12 | 929 | 939 | 929 | 930 | 21,000 |
| 2005/04/11 | 905 | 930 | 905 | 930 | 16,000 |
| 2005/04/08 | 929 | 935 | 927 | 935 | 17,000 |
| 2005/04/07 | 928 | 930 | 927 | 930 | 15,000 |
| 2005/04/06 | 926 | 928 | 920 | 928 | 33,000 |
| 2005/04/05 | 925 | 929 | 910 | 926 | 17,000 |
| 2005/04/04 | 915 | 925 | 915 | 925 | 6,000 |
| 2005/04/01 | 938 | 938 | 919 | 932 | 25,000 |
| 2005/03/31 | 890 | 938 | 890 | 938 | 33,000 |
| 2005/03/30 | 915 | 939 | 891 | 920 | 29,000 |
| 2005/03/29 | 950 | 956 | 925 | 925 | 25,000 |
| 2005/03/28 | 955 | 960 | 954 | 956 | 20,000 |
| 2005/03/25 | 952 | 959 | 950 | 955 | 25,000 |
| 2005/03/24 | 943 | 950 | 943 | 949 | 34,000 |
| 2005/03/23 | 947 | 950 | 941 | 950 | 26,000 |
| 2005/03/22 | 939 | 941 | 936 | 941 | 35,000 |
| 2005/03/18 | 939 | 939 | 936 | 939 | 16,000 |
| 2005/03/17 | 936 | 936 | 925 | 931 | 24,000 |
| 2005/03/16 | 937 | 940 | 929 | 936 | 22,000 |
| 2005/03/15 | 933 | 936 | 920 | 936 | 36,000 |
| 2005/03/14 | 939 | 939 | 927 | 931 | 11,000 |
| 2005/03/11 | 950 | 950 | 938 | 938 | 62,000 |
| 2005/03/10 | 915 | 920 | 915 | 920 | 13,000 |
| 2005/03/09 | 916 | 918 | 906 | 914 | 14,000 |
| 2005/03/08 | 897 | 916 | 897 | 916 | 14,000 |
| 2005/03/07 | 910 | 913 | 905 | 910 | 39,000 |
| 2005/03/04 | 891 | 905 | 880 | 900 | 42,000 |
| 2005/03/03 | 889 | 895 | 880 | 891 | 19,000 |
| 2005/03/02 | 890 | 900 | 888 | 899 | 23,000 |
| 2005/03/01 | 886 | 886 | 875 | 875 | 10,000 |
| 2005/02/28 | 888 | 889 | 876 | 889 | 19,000 |
| 2005/02/25 | 890 | 890 | 870 | 890 | 21,000 |
| 2005/02/24 | 870 | 890 | 869 | 890 | 53,000 |
| 2005/02/23 | 844 | 866 | 840 | 863 | 65,000 |
| 2005/02/22 | 841 | 848 | 840 | 844 | 16,000 |
| 2005/02/21 | 838 | 840 | 835 | 840 | 16,000 |
| 2005/02/18 | 839 | 839 | 830 | 830 | 10,000 |
| 2005/02/17 | 831 | 844 | 829 | 829 | 26,000 |
| 2005/02/16 | 831 | 831 | 825 | 825 | 7,000 |
| 2005/02/15 | 831 | 831 | 820 | 820 | 5,000 |
| 2005/02/14 | 831 | 831 | 824 | 825 | 9,000 |
| 2005/02/10 | 831 | 832 | 814 | 816 | 10,000 |
| 2005/02/09 | 822 | 833 | 820 | 833 | 43,000 |
| 2005/02/08 | 815 | 830 | 805 | 817 | 61,000 |
| 2005/02/07 | 815 | 815 | 806 | 814 | 4,000 |
| 2005/02/04 | 815 | 815 | 814 | 814 | 3,000 |
| 2005/02/03 | 814 | 815 | 804 | 815 | 19,000 |
| 2005/02/02 | 811 | 815 | 811 | 815 | 26,000 |
| 2005/02/01 | 815 | 815 | 805 | 810 | 11,000 |
| 2005/01/31 | 815 | 815 | 808 | 815 | 8,000 |
| 2005/01/28 | 807 | 809 | 803 | 807 | 6,000 |
| 2005/01/27 | 819 | 819 | 814 | 815 | 7,000 |
| 2005/01/26 | 809 | 815 | 805 | 815 | 28,000 |
| 2005/01/25 | 808 | 808 | 800 | 808 | 21,000 |
| 2005/01/24 | 805 | 810 | 804 | 810 | 7,000 |
| 2005/01/21 | 810 | 810 | 802 | 810 | 23,000 |
| 2005/01/20 | 810 | 810 | 802 | 810 | 16,000 |
| 2005/01/19 | 808 | 808 | 801 | 804 | 8,000 |
| 2005/01/18 | 807 | 807 | 801 | 805 | 18,000 |
| 2005/01/17 | 808 | 808 | 799 | 808 | 10,000 |
| 2005/01/14 | 807 | 808 | 790 | 808 | 16,000 |
| 2005/01/13 | 809 | 809 | 790 | 804 | 6,000 |
| 2005/01/12 | 810 | 810 | 800 | 809 | 16,000 |
| 2005/01/11 | 790 | 812 | 790 | 810 | 35,000 |
| 2005/01/07 | 798 | 798 | 788 | 788 | 10,000 |
| 2005/01/06 | 789 | 800 | 789 | 798 | 16,000 |
| 2005/01/05 | 810 | 810 | 791 | 809 | 7,000 |
| 2005/01/04 | 811 | 811 | 810 | 810 | 6,000 |