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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,247 | 1,247 | 1,240 | 1,240 | 2,000 |
| 2006/12/27 | 1,249 | 1,249 | 1,209 | 1,209 | 7,000 |
| 2006/12/26 | 1,212 | 1,212 | 1,211 | 1,212 | 5,000 |
| 2006/12/25 | 1,200 | 1,200 | 1,176 | 1,176 | 14,000 |
| 2006/12/22 | 1,248 | 1,248 | 1,230 | 1,230 | 4,000 |
| 2006/12/21 | 1,228 | 1,248 | 1,220 | 1,248 | 15,000 |
| 2006/12/20 | 1,230 | 1,230 | 1,196 | 1,229 | 13,000 |
| 2006/12/19 | 1,200 | 1,228 | 1,190 | 1,228 | 6,000 |
| 2006/12/18 | 1,173 | 1,190 | 1,171 | 1,190 | 25,000 |
| 2006/12/15 | 1,160 | 1,179 | 1,160 | 1,176 | 6,000 |
| 2006/12/14 | 1,170 | 1,178 | 1,166 | 1,166 | 10,000 |
| 2006/12/13 | 1,179 | 1,179 | 1,165 | 1,177 | 3,000 |
| 2006/12/12 | 1,165 | 1,185 | 1,160 | 1,162 | 19,000 |
| 2006/12/11 | 1,179 | 1,205 | 1,179 | 1,205 | 6,000 |
| 2006/12/08 | 1,240 | 1,240 | 1,219 | 1,219 | 22,000 |
| 2006/12/07 | 1,211 | 1,236 | 1,200 | 1,209 | 19,000 |
| 2006/12/06 | 1,210 | 1,220 | 1,209 | 1,212 | 10,000 |
| 2006/12/05 | 1,210 | 1,211 | 1,200 | 1,206 | 12,000 |
| 2006/12/04 | 1,170 | 1,210 | 1,155 | 1,210 | 8,000 |
| 2006/12/01 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 |
| 2006/11/30 | 1,135 | 1,154 | 1,110 | 1,151 | 8,000 |
| 2006/11/29 | 1,078 | 1,107 | 1,076 | 1,107 | 25,000 |
| 2006/11/28 | 1,095 | 1,100 | 1,073 | 1,073 | 17,000 |
| 2006/11/27 | 1,097 | 1,116 | 1,068 | 1,115 | 22,000 |
| 2006/11/24 | 1,060 | 1,080 | 1,059 | 1,065 | 36,000 |
| 2006/11/22 | 1,075 | 1,075 | 1,058 | 1,059 | 9,000 |
| 2006/11/21 | 1,082 | 1,102 | 1,072 | 1,072 | 12,000 |
| 2006/11/20 | 1,173 | 1,173 | 1,062 | 1,062 | 15,000 |
| 2006/11/17 | 1,166 | 1,166 | 1,150 | 1,150 | 16,000 |
| 2006/11/16 | 1,172 | 1,172 | 1,151 | 1,165 | 13,000 |
| 2006/11/15 | 1,150 | 1,200 | 1,150 | 1,170 | 16,000 |
| 2006/11/14 | 1,094 | 1,130 | 1,094 | 1,124 | 28,000 |
| 2006/11/13 | 1,061 | 1,097 | 1,061 | 1,097 | 13,000 |
| 2006/11/10 | 1,130 | 1,130 | 1,100 | 1,101 | 7,000 |
| 2006/11/09 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 |
| 2006/11/08 | 1,149 | 1,150 | 1,121 | 1,150 | 23,000 |
| 2006/11/07 | 1,151 | 1,169 | 1,140 | 1,151 | 10,000 |
| 2006/11/06 | 1,155 | 1,171 | 1,150 | 1,171 | 5,000 |
| 2006/11/02 | 1,180 | 1,180 | 1,155 | 1,155 | 12,000 |
| 2006/11/01 | 1,159 | 1,180 | 1,159 | 1,180 | 13,000 |
| 2006/10/31 | 1,158 | 1,172 | 1,155 | 1,163 | 22,000 |
| 2006/10/30 | 1,218 | 1,218 | 1,196 | 1,198 | 23,000 |
| 2006/10/27 | 1,217 | 1,233 | 1,203 | 1,217 | 22,000 |
| 2006/10/26 | 1,216 | 1,234 | 1,216 | 1,234 | 13,000 |
| 2006/10/25 | 1,245 | 1,257 | 1,216 | 1,236 | 27,000 |
| 2006/10/24 | 1,244 | 1,244 | 1,242 | 1,242 | 5,000 |
| 2006/10/23 | 1,223 | 1,243 | 1,223 | 1,243 | 6,000 |
| 2006/10/20 | 1,250 | 1,250 | 1,210 | 1,218 | 16,000 |
| 2006/10/19 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 2006/10/18 | 1,180 | 1,214 | 1,165 | 1,214 | 12,000 |
| 2006/10/17 | 1,177 | 1,187 | 1,155 | 1,179 | 17,000 |
| 2006/10/16 | 1,170 | 1,190 | 1,170 | 1,176 | 8,000 |
| 2006/10/13 | 1,169 | 1,170 | 1,150 | 1,170 | 12,000 |
| 2006/10/12 | 1,196 | 1,197 | 1,170 | 1,170 | 6,000 |
| 2006/10/11 | 1,196 | 1,196 | 1,196 | 1,196 | 2,000 |
| 2006/10/10 | 1,195 | 1,196 | 1,195 | 1,196 | 2,000 |
| 2006/10/06 | 1,235 | 1,235 | 1,195 | 1,195 | 5,000 |
| 2006/10/05 | 1,179 | 1,220 | 1,170 | 1,215 | 15,000 |
| 2006/10/04 | 1,199 | 1,199 | 1,198 | 1,199 | 4,000 |
| 2006/10/03 | 1,234 | 1,234 | 1,197 | 1,198 | 13,000 |
| 2006/10/02 | 1,215 | 1,235 | 1,215 | 1,235 | 5,000 |
| 2006/09/29 | 1,223 | 1,235 | 1,222 | 1,235 | 4,000 |
| 2006/09/28 | 1,268 | 1,268 | 1,222 | 1,232 | 7,000 |
| 2006/09/27 | 1,220 | 1,280 | 1,220 | 1,270 | 7,000 |
| 2006/09/26 | 1,220 | 1,220 | 1,211 | 1,220 | 6,000 |
| 2006/09/25 | 1,266 | 1,266 | 1,218 | 1,219 | 8,000 |
| 2006/09/22 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 |
| 2006/09/21 | 1,201 | 1,201 | 1,191 | 1,195 | 9,000 |
| 2006/09/20 | 1,219 | 1,219 | 1,215 | 1,215 | 9,000 |
| 2006/09/19 | 1,210 | 1,230 | 1,210 | 1,220 | 15,000 |
| 2006/09/15 | 1,225 | 1,225 | 1,224 | 1,224 | 4,000 |
| 2006/09/14 | 1,230 | 1,244 | 1,225 | 1,234 | 5,000 |
| 2006/09/13 | 1,244 | 1,248 | 1,235 | 1,235 | 4,000 |
| 2006/09/12 | 1,235 | 1,235 | 1,230 | 1,230 | 4,000 |
| 2006/09/11 | 1,245 | 1,245 | 1,231 | 1,235 | 6,000 |
| 2006/09/08 | 1,276 | 1,276 | 1,250 | 1,260 | 42,000 |
| 2006/09/07 | 1,247 | 1,276 | 1,247 | 1,276 | 5,000 |
| 2006/09/06 | 1,275 | 1,277 | 1,267 | 1,267 | 9,000 |
| 2006/09/05 | 1,255 | 1,275 | 1,255 | 1,275 | 4,000 |
| 2006/09/04 | 1,233 | 1,253 | 1,233 | 1,238 | 7,000 |
| 2006/09/01 | 1,219 | 1,233 | 1,219 | 1,233 | 3,000 |
| 2006/08/31 | 1,210 | 1,219 | 1,210 | 1,219 | 5,000 |
| 2006/08/30 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2006/08/29 | 1,216 | 1,240 | 1,215 | 1,240 | 6,000 |
| 2006/08/28 | 1,251 | 1,251 | 1,231 | 1,231 | 7,000 |
| 2006/08/25 | 1,251 | 1,291 | 1,251 | 1,291 | 12,000 |
| 2006/08/24 | 1,241 | 1,242 | 1,220 | 1,242 | 13,000 |
| 2006/08/23 | 1,223 | 1,243 | 1,223 | 1,238 | 9,000 |
| 2006/08/22 | 1,220 | 1,239 | 1,220 | 1,239 | 10,000 |
| 2006/08/21 | 1,221 | 1,230 | 1,210 | 1,220 | 5,000 |
| 2006/08/18 | 1,223 | 1,223 | 1,200 | 1,221 | 19,000 |
| 2006/08/17 | 1,205 | 1,207 | 1,205 | 1,206 | 8,000 |
| 2006/08/16 | 1,223 | 1,223 | 1,220 | 1,220 | 7,000 |
| 2006/08/15 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 |
| 2006/08/14 | 1,220 | 1,220 | 1,205 | 1,214 | 7,000 |
| 2006/08/11 | 1,215 | 1,238 | 1,215 | 1,223 | 14,000 |
| 2006/08/10 | 1,223 | 1,243 | 1,223 | 1,234 | 5,000 |
| 2006/08/09 | 1,230 | 1,243 | 1,230 | 1,242 | 5,000 |
| 2006/08/08 | 1,244 | 1,250 | 1,244 | 1,250 | 2,000 |
| 2006/08/07 | 1,255 | 1,264 | 1,255 | 1,264 | 8,000 |
| 2006/08/04 | 1,245 | 1,250 | 1,226 | 1,244 | 13,000 |
| 2006/08/03 | 1,229 | 1,238 | 1,225 | 1,238 | 18,000 |
| 2006/08/02 | 1,260 | 1,260 | 1,227 | 1,240 | 17,000 |
| 2006/08/01 | 1,281 | 1,284 | 1,221 | 1,246 | 9,000 |
| 2006/07/31 | 1,203 | 1,230 | 1,203 | 1,220 | 12,000 |
| 2006/07/28 | 1,220 | 1,240 | 1,220 | 1,223 | 4,000 |
| 2006/07/27 | 1,220 | 1,225 | 1,220 | 1,220 | 4,000 |
| 2006/07/26 | 1,256 | 1,256 | 1,223 | 1,226 | 7,000 |
| 2006/07/25 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 |
| 2006/07/24 | 1,241 | 1,241 | 1,218 | 1,236 | 6,000 |
| 2006/07/21 | 1,278 | 1,278 | 1,221 | 1,221 | 14,000 |
| 2006/07/20 | 1,260 | 1,277 | 1,236 | 1,241 | 11,000 |
| 2006/07/19 | 1,190 | 1,244 | 1,190 | 1,200 | 6,000 |
| 2006/07/18 | 1,198 | 1,201 | 1,193 | 1,201 | 5,000 |
| 2006/07/14 | 1,195 | 1,198 | 1,195 | 1,198 | 9,000 |
| 2006/07/13 | 1,199 | 1,199 | 1,195 | 1,195 | 10,000 |
| 2006/07/12 | 1,234 | 1,234 | 1,207 | 1,207 | 8,000 |
| 2006/07/11 | 1,260 | 1,260 | 1,212 | 1,214 | 15,000 |
| 2006/07/10 | 1,233 | 1,233 | 1,202 | 1,226 | 8,000 |
| 2006/07/07 | 1,222 | 1,242 | 1,222 | 1,235 | 10,000 |
| 2006/07/06 | 1,203 | 1,204 | 1,201 | 1,202 | 8,000 |
| 2006/07/05 | 1,224 | 1,256 | 1,200 | 1,204 | 13,000 |
| 2006/07/04 | 1,220 | 1,276 | 1,220 | 1,224 | 12,000 |
| 2006/07/03 | 1,150 | 1,200 | 1,150 | 1,180 | 20,000 |
| 2006/06/30 | 1,104 | 1,139 | 1,104 | 1,134 | 18,000 |
| 2006/06/29 | 1,110 | 1,110 | 1,098 | 1,098 | 44,000 |
| 2006/06/28 | 1,150 | 1,150 | 1,119 | 1,130 | 21,000 |
| 2006/06/27 | 1,142 | 1,142 | 1,141 | 1,142 | 6,000 |
| 2006/06/26 | 1,131 | 1,141 | 1,130 | 1,141 | 31,000 |
| 2006/06/23 | 1,156 | 1,156 | 1,134 | 1,151 | 8,000 |
| 2006/06/22 | 1,174 | 1,200 | 1,170 | 1,189 | 12,000 |
| 2006/06/21 | 1,150 | 1,173 | 1,150 | 1,173 | 9,000 |
| 2006/06/20 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 |
| 2006/06/19 | 1,167 | 1,167 | 1,160 | 1,160 | 5,000 |
| 2006/06/16 | 1,154 | 1,199 | 1,140 | 1,187 | 10,000 |
| 2006/06/15 | 1,080 | 1,114 | 1,061 | 1,114 | 33,000 |
| 2006/06/14 | 1,100 | 1,100 | 1,041 | 1,080 | 33,000 |
| 2006/06/13 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 |
| 2006/06/12 | 1,175 | 1,175 | 1,138 | 1,150 | 15,000 |
| 2006/06/09 | 1,120 | 1,165 | 1,120 | 1,152 | 31,000 |
| 2006/06/08 | 1,205 | 1,207 | 1,192 | 1,200 | 53,000 |
| 2006/06/07 | 1,229 | 1,234 | 1,220 | 1,225 | 51,000 |
| 2006/06/06 | 1,208 | 1,208 | 1,201 | 1,205 | 7,000 |
| 2006/06/05 | 1,223 | 1,223 | 1,201 | 1,208 | 13,000 |
| 2006/06/02 | 1,201 | 1,226 | 1,150 | 1,223 | 38,000 |
| 2006/06/01 | 1,188 | 1,220 | 1,188 | 1,218 | 10,000 |
| 2006/05/31 | 1,188 | 1,188 | 1,138 | 1,170 | 21,000 |
| 2006/05/30 | 1,190 | 1,207 | 1,160 | 1,188 | 23,000 |
| 2006/05/29 | 1,215 | 1,215 | 1,193 | 1,193 | 54,000 |
| 2006/05/26 | 1,315 | 1,315 | 1,193 | 1,210 | 88,000 |
| 2006/05/25 | 1,365 | 1,365 | 1,330 | 1,330 | 5,000 |
| 2006/05/24 | 1,312 | 1,349 | 1,311 | 1,325 | 24,000 |
| 2006/05/23 | 1,371 | 1,371 | 1,340 | 1,352 | 31,000 |
| 2006/05/22 | 1,369 | 1,369 | 1,330 | 1,331 | 47,000 |
| 2006/05/19 | 1,440 | 1,459 | 1,378 | 1,409 | 61,000 |
| 2006/05/18 | 1,420 | 1,430 | 1,416 | 1,420 | 29,000 |
| 2006/05/17 | 1,450 | 1,451 | 1,423 | 1,430 | 54,000 |
| 2006/05/16 | 1,421 | 1,435 | 1,419 | 1,420 | 77,000 |
| 2006/05/15 | 1,440 | 1,479 | 1,420 | 1,420 | 42,000 |
| 2006/05/12 | 1,410 | 1,435 | 1,410 | 1,420 | 15,000 |
| 2006/05/11 | 1,432 | 1,440 | 1,410 | 1,410 | 21,000 |
| 2006/05/10 | 1,411 | 1,412 | 1,410 | 1,412 | 6,000 |
| 2006/05/09 | 1,434 | 1,445 | 1,429 | 1,431 | 49,000 |
| 2006/05/08 | 1,428 | 1,440 | 1,428 | 1,430 | 32,000 |
| 2006/05/02 | 1,371 | 1,400 | 1,371 | 1,400 | 7,000 |
| 2006/05/01 | 1,385 | 1,395 | 1,369 | 1,369 | 13,000 |
| 2006/04/28 | 1,423 | 1,425 | 1,416 | 1,425 | 21,000 |
| 2006/04/27 | 1,409 | 1,429 | 1,395 | 1,423 | 22,000 |
| 2006/04/26 | 1,429 | 1,430 | 1,429 | 1,429 | 27,000 |
| 2006/04/25 | 1,378 | 1,409 | 1,378 | 1,392 | 13,000 |
| 2006/04/24 | 1,408 | 1,417 | 1,395 | 1,395 | 26,000 |
| 2006/04/21 | 1,405 | 1,430 | 1,400 | 1,408 | 32,000 |
| 2006/04/20 | 1,437 | 1,437 | 1,391 | 1,425 | 44,000 |
| 2006/04/19 | 1,415 | 1,415 | 1,391 | 1,400 | 15,000 |
| 2006/04/18 | 1,390 | 1,415 | 1,381 | 1,415 | 15,000 |
| 2006/04/17 | 1,396 | 1,396 | 1,388 | 1,390 | 17,000 |
| 2006/04/14 | 1,391 | 1,415 | 1,381 | 1,415 | 80,000 |
| 2006/04/13 | 1,379 | 1,390 | 1,371 | 1,380 | 20,000 |
| 2006/04/12 | 1,380 | 1,389 | 1,368 | 1,371 | 43,000 |
| 2006/04/11 | 1,384 | 1,388 | 1,372 | 1,381 | 17,000 |
| 2006/04/10 | 1,350 | 1,385 | 1,350 | 1,385 | 27,000 |
| 2006/04/07 | 1,358 | 1,368 | 1,342 | 1,368 | 24,000 |
| 2006/04/06 | 1,352 | 1,379 | 1,337 | 1,358 | 62,000 |
| 2006/04/05 | 1,377 | 1,377 | 1,343 | 1,372 | 31,000 |
| 2006/04/04 | 1,398 | 1,398 | 1,364 | 1,375 | 18,000 |
| 2006/04/03 | 1,388 | 1,399 | 1,360 | 1,397 | 42,000 |
| 2006/03/31 | 1,360 | 1,390 | 1,345 | 1,390 | 24,000 |
| 2006/03/30 | 1,374 | 1,400 | 1,359 | 1,359 | 39,000 |
| 2006/03/29 | 1,374 | 1,374 | 1,354 | 1,374 | 5,000 |
| 2006/03/28 | 1,360 | 1,375 | 1,331 | 1,370 | 15,000 |
| 2006/03/27 | 1,390 | 1,390 | 1,355 | 1,385 | 43,000 |
| 2006/03/24 | 1,370 | 1,380 | 1,350 | 1,366 | 47,000 |
| 2006/03/23 | 1,338 | 1,338 | 1,330 | 1,330 | 9,000 |
| 2006/03/22 | 1,357 | 1,357 | 1,337 | 1,340 | 6,000 |
| 2006/03/20 | 1,360 | 1,360 | 1,341 | 1,357 | 14,000 |
| 2006/03/17 | 1,350 | 1,353 | 1,330 | 1,330 | 44,000 |
| 2006/03/16 | 1,355 | 1,370 | 1,353 | 1,353 | 9,000 |
| 2006/03/15 | 1,350 | 1,369 | 1,350 | 1,350 | 19,000 |
| 2006/03/14 | 1,351 | 1,357 | 1,350 | 1,351 | 20,000 |
| 2006/03/13 | 1,359 | 1,360 | 1,320 | 1,320 | 15,000 |
| 2006/03/10 | 1,351 | 1,359 | 1,320 | 1,359 | 35,000 |
| 2006/03/09 | 1,260 | 1,299 | 1,245 | 1,299 | 22,000 |
| 2006/03/08 | 1,308 | 1,308 | 1,251 | 1,280 | 19,000 |
| 2006/03/07 | 1,330 | 1,330 | 1,328 | 1,328 | 5,000 |
| 2006/03/06 | 1,325 | 1,339 | 1,305 | 1,339 | 21,000 |
| 2006/03/03 | 1,301 | 1,345 | 1,300 | 1,327 | 33,000 |
| 2006/03/02 | 1,341 | 1,351 | 1,341 | 1,350 | 17,000 |
| 2006/03/01 | 1,350 | 1,357 | 1,350 | 1,350 | 17,000 |
| 2006/02/28 | 1,331 | 1,366 | 1,331 | 1,360 | 28,000 |
| 2006/02/27 | 1,338 | 1,359 | 1,330 | 1,330 | 41,000 |
| 2006/02/24 | 1,341 | 1,341 | 1,330 | 1,338 | 32,000 |
| 2006/02/23 | 1,302 | 1,325 | 1,300 | 1,325 | 12,000 |
| 2006/02/22 | 1,302 | 1,330 | 1,300 | 1,301 | 11,000 |
| 2006/02/21 | 1,260 | 1,340 | 1,260 | 1,286 | 17,000 |
| 2006/02/20 | 1,369 | 1,369 | 1,300 | 1,300 | 19,000 |
| 2006/02/17 | 1,350 | 1,359 | 1,329 | 1,330 | 29,000 |
| 2006/02/16 | 1,329 | 1,330 | 1,316 | 1,330 | 8,000 |
| 2006/02/15 | 1,347 | 1,347 | 1,329 | 1,329 | 25,000 |
| 2006/02/14 | 1,367 | 1,368 | 1,328 | 1,347 | 14,000 |
| 2006/02/13 | 1,387 | 1,419 | 1,330 | 1,348 | 13,000 |
| 2006/02/10 | 1,387 | 1,400 | 1,383 | 1,387 | 19,000 |
| 2006/02/09 | 1,381 | 1,400 | 1,381 | 1,386 | 13,000 |
| 2006/02/08 | 1,399 | 1,400 | 1,380 | 1,380 | 13,000 |
| 2006/02/07 | 1,420 | 1,420 | 1,404 | 1,404 | 4,000 |
| 2006/02/06 | 1,416 | 1,419 | 1,399 | 1,419 | 9,000 |
| 2006/02/03 | 1,420 | 1,420 | 1,416 | 1,416 | 6,000 |
| 2006/02/02 | 1,400 | 1,420 | 1,395 | 1,420 | 43,000 |
| 2006/02/01 | 1,400 | 1,410 | 1,400 | 1,400 | 19,000 |
| 2006/01/31 | 1,378 | 1,410 | 1,370 | 1,409 | 23,000 |
| 2006/01/30 | 1,394 | 1,411 | 1,376 | 1,377 | 38,000 |
| 2006/01/27 | 1,369 | 1,403 | 1,369 | 1,393 | 29,000 |
| 2006/01/26 | 1,335 | 1,370 | 1,335 | 1,369 | 22,000 |
| 2006/01/25 | 1,365 | 1,365 | 1,311 | 1,335 | 33,000 |
| 2006/01/24 | 1,332 | 1,376 | 1,332 | 1,345 | 18,000 |
| 2006/01/23 | 1,338 | 1,350 | 1,320 | 1,331 | 50,000 |
| 2006/01/20 | 1,357 | 1,357 | 1,317 | 1,318 | 37,000 |
| 2006/01/19 | 1,365 | 1,370 | 1,307 | 1,354 | 53,000 |
| 2006/01/18 | 1,360 | 1,388 | 1,325 | 1,365 | 39,000 |
| 2006/01/17 | 1,401 | 1,450 | 1,361 | 1,435 | 64,000 |
| 2006/01/16 | 1,399 | 1,421 | 1,380 | 1,420 | 14,000 |
| 2006/01/13 | 1,378 | 1,460 | 1,360 | 1,429 | 56,000 |
| 2006/01/12 | 1,356 | 1,440 | 1,356 | 1,418 | 68,000 |
| 2006/01/11 | 1,378 | 1,378 | 1,357 | 1,373 | 15,000 |
| 2006/01/10 | 1,388 | 1,401 | 1,337 | 1,357 | 30,000 |
| 2006/01/06 | 1,341 | 1,391 | 1,330 | 1,388 | 47,000 |
| 2006/01/05 | 1,382 | 1,382 | 1,335 | 1,343 | 59,000 |
| 2006/01/04 | 1,430 | 1,430 | 1,380 | 1,380 | 8,000 |