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 |
|---|---|---|---|---|---|
| 2007/12/28 | 925 | 933 | 925 | 933 | 2,000 |
| 2007/12/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/12/26 | 887 | 887 | 878 | 878 | 8,000 |
| 2007/12/25 | 900 | 900 | 873 | 873 | 15,000 |
| 2007/12/21 | 908 | 908 | 870 | 876 | 16,000 |
| 2007/12/20 | 896 | 896 | 888 | 888 | 10,000 |
| 2007/12/19 | 890 | 895 | 888 | 895 | 7,000 |
| 2007/12/18 | 895 | 896 | 886 | 895 | 8,000 |
| 2007/12/17 | 947 | 947 | 895 | 895 | 6,000 |
| 2007/12/14 | 890 | 897 | 890 | 897 | 18,000 |
| 2007/12/13 | 895 | 897 | 895 | 897 | 3,000 |
| 2007/12/12 | 890 | 900 | 890 | 900 | 5,000 |
| 2007/12/11 | 890 | 890 | 889 | 890 | 15,000 |
| 2007/12/10 | 890 | 890 | 890 | 890 | 7,000 |
| 2007/12/07 | 874 | 890 | 874 | 890 | 4,000 |
| 2007/12/06 | 874 | 884 | 864 | 884 | 9,000 |
| 2007/12/05 | 861 | 861 | 854 | 854 | 3,000 |
| 2007/12/04 | 895 | 895 | 878 | 878 | 6,000 |
| 2007/12/03 | 925 | 925 | 925 | 925 | 2,000 |
| 2007/11/30 | 853 | 890 | 853 | 890 | 11,000 |
| 2007/11/29 | 850 | 884 | 850 | 853 | 17,000 |
| 2007/11/28 | 832 | 843 | 832 | 843 | 4,000 |
| 2007/11/27 | 843 | 843 | 831 | 831 | 8,000 |
| 2007/11/26 | 845 | 848 | 833 | 843 | 12,000 |
| 2007/11/22 | 846 | 848 | 845 | 845 | 9,000 |
| 2007/11/21 | 842 | 842 | 820 | 821 | 12,000 |
| 2007/11/20 | 843 | 843 | 815 | 815 | 13,000 |
| 2007/11/19 | 810 | 819 | 808 | 819 | 11,000 |
| 2007/11/16 | 803 | 810 | 803 | 807 | 12,000 |
| 2007/11/15 | 804 | 806 | 804 | 806 | 3,000 |
| 2007/11/14 | 800 | 803 | 800 | 803 | 5,000 |
| 2007/11/13 | 790 | 805 | 790 | 803 | 12,000 |
| 2007/11/12 | 833 | 833 | 790 | 790 | 7,000 |
| 2007/11/09 | 863 | 863 | 835 | 835 | 15,000 |
| 2007/11/08 | 843 | 843 | 833 | 833 | 10,000 |
| 2007/11/07 | 885 | 885 | 843 | 843 | 12,000 |
| 2007/11/06 | 914 | 914 | 881 | 900 | 14,000 |
| 2007/11/05 | 930 | 930 | 916 | 916 | 6,000 |
| 2007/11/02 | 954 | 954 | 935 | 945 | 5,000 |
| 2007/11/01 | 934 | 960 | 934 | 957 | 9,000 |
| 2007/10/31 | 917 | 930 | 915 | 926 | 12,000 |
| 2007/10/30 | 990 | 990 | 935 | 935 | 10,000 |
| 2007/10/29 | 951 | 980 | 951 | 980 | 8,000 |
| 2007/10/26 | 960 | 961 | 959 | 961 | 5,000 |
| 2007/10/25 | 979 | 979 | 968 | 968 | 11,000 |
| 2007/10/24 | 988 | 988 | 978 | 982 | 8,000 |
| 2007/10/23 | 979 | 994 | 979 | 994 | 10,000 |
| 2007/10/22 | 999 | 999 | 980 | 984 | 4,000 |
| 2007/10/19 | 1,045 | 1,045 | 1,023 | 1,023 | 13,000 |
| 2007/10/18 | 1,036 | 1,053 | 1,036 | 1,045 | 22,000 |
| 2007/10/17 | 1,069 | 1,080 | 1,040 | 1,041 | 21,000 |
| 2007/10/16 | 1,070 | 1,074 | 1,070 | 1,072 | 13,000 |
| 2007/10/15 | 1,051 | 1,069 | 1,051 | 1,058 | 12,000 |
| 2007/10/12 | 1,084 | 1,098 | 1,052 | 1,052 | 26,000 |
| 2007/10/11 | 1,060 | 1,085 | 1,060 | 1,085 | 4,000 |
| 2007/10/10 | 1,070 | 1,074 | 1,060 | 1,073 | 4,000 |
| 2007/10/09 | 1,085 | 1,085 | 1,070 | 1,070 | 3,000 |
| 2007/10/05 | 1,066 | 1,085 | 1,066 | 1,085 | 10,000 |
| 2007/10/04 | 1,080 | 1,086 | 1,070 | 1,086 | 8,000 |
| 2007/10/03 | 1,056 | 1,080 | 1,056 | 1,066 | 12,000 |
| 2007/10/02 | 1,035 | 1,070 | 1,035 | 1,058 | 30,000 |
| 2007/10/01 | 1,062 | 1,062 | 1,048 | 1,048 | 7,000 |
| 2007/09/28 | 1,116 | 1,116 | 1,055 | 1,055 | 9,000 |
| 2007/09/27 | 1,113 | 1,120 | 1,100 | 1,115 | 14,000 |
| 2007/09/26 | 1,099 | 1,120 | 1,099 | 1,113 | 13,000 |
| 2007/09/25 | 1,110 | 1,119 | 1,109 | 1,119 | 8,000 |
| 2007/09/21 | 1,135 | 1,135 | 1,119 | 1,119 | 10,000 |
| 2007/09/20 | 1,137 | 1,137 | 1,100 | 1,130 | 28,000 |
| 2007/09/19 | 1,102 | 1,122 | 1,100 | 1,104 | 14,000 |
| 2007/09/18 | 1,126 | 1,126 | 1,086 | 1,102 | 5,000 |
| 2007/09/14 | 1,135 | 1,135 | 1,134 | 1,134 | 25,000 |
| 2007/09/13 | 1,065 | 1,075 | 1,052 | 1,075 | 10,000 |
| 2007/09/12 | 1,100 | 1,100 | 1,039 | 1,060 | 12,000 |
| 2007/09/11 | 1,102 | 1,102 | 1,081 | 1,083 | 3,000 |
| 2007/09/10 | 1,129 | 1,129 | 1,109 | 1,110 | 3,000 |
| 2007/09/07 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2007/09/06 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2007/09/05 | 1,148 | 1,148 | 1,128 | 1,135 | 5,000 |
| 2007/09/04 | 1,154 | 1,154 | 1,149 | 1,149 | 5,000 |
| 2007/09/03 | 1,124 | 1,134 | 1,124 | 1,134 | 2,000 |
| 2007/08/31 | 1,103 | 1,124 | 1,103 | 1,124 | 6,000 |
| 2007/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/08/29 | 1,102 | 1,102 | 1,095 | 1,100 | 9,000 |
| 2007/08/28 | 1,100 | 1,100 | 1,080 | 1,095 | 5,000 |
| 2007/08/27 | 1,107 | 1,115 | 1,087 | 1,100 | 12,000 |
| 2007/08/24 | 1,125 | 1,125 | 1,107 | 1,107 | 17,000 |
| 2007/08/23 | 1,139 | 1,145 | 1,129 | 1,129 | 13,000 |
| 2007/08/22 | 1,115 | 1,140 | 1,115 | 1,140 | 4,000 |
| 2007/08/21 | 1,110 | 1,110 | 1,075 | 1,095 | 7,000 |
| 2007/08/20 | 1,082 | 1,114 | 1,082 | 1,095 | 14,000 |
| 2007/08/17 | 1,121 | 1,121 | 1,060 | 1,063 | 15,000 |
| 2007/08/16 | 1,130 | 1,130 | 1,110 | 1,113 | 9,000 |
| 2007/08/15 | 1,130 | 1,138 | 1,130 | 1,130 | 6,000 |
| 2007/08/14 | 1,136 | 1,137 | 1,122 | 1,130 | 8,000 |
| 2007/08/13 | 1,130 | 1,139 | 1,110 | 1,135 | 7,000 |
| 2007/08/10 | 1,176 | 1,177 | 1,146 | 1,146 | 16,000 |
| 2007/08/09 | 1,197 | 1,197 | 1,158 | 1,176 | 5,000 |
| 2007/08/08 | 1,176 | 1,195 | 1,175 | 1,195 | 6,000 |
| 2007/08/07 | 1,210 | 1,210 | 1,175 | 1,175 | 6,000 |
| 2007/08/06 | 1,197 | 1,220 | 1,197 | 1,220 | 2,000 |
| 2007/08/03 | 1,195 | 1,208 | 1,195 | 1,208 | 2,000 |
| 2007/08/02 | 1,197 | 1,197 | 1,193 | 1,193 | 5,000 |
| 2007/08/01 | 1,179 | 1,198 | 1,179 | 1,194 | 9,000 |
| 2007/07/31 | 1,196 | 1,219 | 1,196 | 1,219 | 7,000 |
| 2007/07/30 | 1,176 | 1,176 | 1,176 | 1,176 | 3,000 |
| 2007/07/27 | 1,185 | 1,185 | 1,174 | 1,175 | 8,000 |
| 2007/07/26 | 1,228 | 1,228 | 1,204 | 1,205 | 9,000 |
| 2007/07/25 | 1,201 | 1,201 | 1,193 | 1,193 | 8,000 |
| 2007/07/24 | 1,229 | 1,229 | 1,229 | 1,229 | 4,000 |
| 2007/07/23 | 1,230 | 1,230 | 1,229 | 1,229 | 12,000 |
| 2007/07/20 | 1,230 | 1,230 | 1,200 | 1,201 | 9,000 |
| 2007/07/19 | 1,201 | 1,215 | 1,201 | 1,214 | 8,000 |
| 2007/07/18 | 1,188 | 1,199 | 1,188 | 1,192 | 6,000 |
| 2007/07/17 | 1,169 | 1,192 | 1,169 | 1,188 | 12,000 |
| 2007/07/13 | 1,170 | 1,170 | 1,159 | 1,169 | 9,000 |
| 2007/07/12 | 1,180 | 1,180 | 1,142 | 1,153 | 31,000 |
| 2007/07/11 | 1,181 | 1,185 | 1,157 | 1,161 | 37,000 |
| 2007/07/10 | 1,200 | 1,200 | 1,195 | 1,196 | 10,000 |
| 2007/07/09 | 1,195 | 1,196 | 1,184 | 1,190 | 31,000 |
| 2007/07/06 | 1,200 | 1,200 | 1,187 | 1,187 | 4,000 |
| 2007/07/05 | 1,204 | 1,207 | 1,203 | 1,207 | 5,000 |
| 2007/07/04 | 1,198 | 1,212 | 1,198 | 1,204 | 9,000 |
| 2007/07/03 | 1,228 | 1,228 | 1,199 | 1,199 | 15,000 |
| 2007/07/02 | 1,240 | 1,250 | 1,240 | 1,248 | 15,000 |
| 2007/06/29 | 1,200 | 1,240 | 1,182 | 1,240 | 36,000 |
| 2007/06/28 | 1,200 | 1,210 | 1,193 | 1,209 | 25,000 |
| 2007/06/27 | 1,198 | 1,202 | 1,196 | 1,196 | 9,000 |
| 2007/06/26 | 1,190 | 1,190 | 1,173 | 1,179 | 7,000 |
| 2007/06/25 | 1,210 | 1,210 | 1,189 | 1,191 | 11,000 |
| 2007/06/22 | 1,200 | 1,203 | 1,200 | 1,203 | 6,000 |
| 2007/06/21 | 1,201 | 1,209 | 1,201 | 1,209 | 4,000 |
| 2007/06/20 | 1,200 | 1,201 | 1,200 | 1,201 | 8,000 |
| 2007/06/19 | 1,210 | 1,210 | 1,200 | 1,210 | 22,000 |
| 2007/06/18 | 1,215 | 1,220 | 1,215 | 1,220 | 5,000 |
| 2007/06/15 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2007/06/14 | 1,204 | 1,219 | 1,200 | 1,208 | 11,000 |
| 2007/06/13 | 1,210 | 1,220 | 1,204 | 1,204 | 6,000 |
| 2007/06/12 | 1,230 | 1,230 | 1,207 | 1,207 | 6,000 |
| 2007/06/11 | 1,203 | 1,230 | 1,203 | 1,230 | 7,000 |
| 2007/06/08 | 1,219 | 1,219 | 1,194 | 1,199 | 33,000 |
| 2007/06/07 | 1,189 | 1,189 | 1,183 | 1,183 | 8,000 |
| 2007/06/06 | 1,216 | 1,216 | 1,181 | 1,183 | 22,000 |
| 2007/06/05 | 1,220 | 1,220 | 1,215 | 1,216 | 9,000 |
| 2007/06/04 | 1,198 | 1,202 | 1,190 | 1,202 | 9,000 |
| 2007/06/01 | 1,195 | 1,200 | 1,186 | 1,186 | 17,000 |
| 2007/05/31 | 1,175 | 1,184 | 1,175 | 1,184 | 11,000 |
| 2007/05/30 | 1,193 | 1,193 | 1,170 | 1,173 | 6,000 |
| 2007/05/29 | 1,200 | 1,200 | 1,185 | 1,195 | 7,000 |
| 2007/05/28 | 1,181 | 1,199 | 1,181 | 1,199 | 4,000 |
| 2007/05/25 | 1,210 | 1,219 | 1,181 | 1,181 | 10,000 |
| 2007/05/24 | 1,181 | 1,181 | 1,174 | 1,175 | 9,000 |
| 2007/05/23 | 1,176 | 1,177 | 1,175 | 1,175 | 4,000 |
| 2007/05/22 | 1,171 | 1,190 | 1,170 | 1,175 | 6,000 |
| 2007/05/21 | 1,162 | 1,167 | 1,161 | 1,163 | 17,000 |
| 2007/05/18 | 1,221 | 1,221 | 1,182 | 1,182 | 15,000 |
| 2007/05/17 | 1,200 | 1,200 | 1,190 | 1,191 | 14,000 |
| 2007/05/16 | 1,207 | 1,207 | 1,190 | 1,190 | 3,000 |
| 2007/05/15 | 1,243 | 1,243 | 1,207 | 1,207 | 3,000 |
| 2007/05/14 | 1,240 | 1,243 | 1,220 | 1,243 | 9,000 |
| 2007/05/11 | 1,220 | 1,220 | 1,200 | 1,215 | 4,000 |
| 2007/05/10 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2007/05/09 | 1,221 | 1,230 | 1,221 | 1,230 | 2,000 |
| 2007/05/08 | 1,221 | 1,221 | 1,220 | 1,220 | 5,000 |
| 2007/05/07 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 |
| 2007/05/02 | 1,219 | 1,220 | 1,210 | 1,220 | 4,000 |
| 2007/05/01 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 |
| 2007/04/27 | 1,220 | 1,220 | 1,219 | 1,220 | 7,000 |
| 2007/04/26 | 1,200 | 1,219 | 1,200 | 1,219 | 8,000 |
| 2007/04/25 | 1,175 | 1,220 | 1,172 | 1,220 | 15,000 |
| 2007/04/24 | 1,187 | 1,195 | 1,186 | 1,195 | 7,000 |
| 2007/04/23 | 1,230 | 1,230 | 1,205 | 1,206 | 7,000 |
| 2007/04/20 | 1,221 | 1,221 | 1,203 | 1,203 | 8,000 |
| 2007/04/19 | 1,220 | 1,220 | 1,203 | 1,203 | 11,000 |
| 2007/04/18 | 1,203 | 1,220 | 1,203 | 1,220 | 64,000 |
| 2007/04/17 | 1,229 | 1,229 | 1,201 | 1,201 | 33,000 |
| 2007/04/16 | 1,213 | 1,230 | 1,213 | 1,229 | 5,000 |
| 2007/04/13 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2007/04/12 | 1,234 | 1,234 | 1,211 | 1,213 | 5,000 |
| 2007/04/11 | 1,220 | 1,234 | 1,218 | 1,234 | 3,000 |
| 2007/04/10 | 1,225 | 1,225 | 1,200 | 1,205 | 11,000 |
| 2007/04/09 | 1,228 | 1,230 | 1,222 | 1,230 | 10,000 |
| 2007/04/06 | 1,199 | 1,229 | 1,199 | 1,229 | 18,000 |
| 2007/04/05 | 1,184 | 1,199 | 1,169 | 1,187 | 9,000 |
| 2007/04/04 | 1,162 | 1,175 | 1,160 | 1,175 | 12,000 |
| 2007/04/03 | 1,160 | 1,175 | 1,159 | 1,160 | 9,000 |
| 2007/04/02 | 1,177 | 1,177 | 1,159 | 1,160 | 23,000 |
| 2007/03/30 | 1,177 | 1,178 | 1,166 | 1,177 | 13,000 |
| 2007/03/29 | 1,200 | 1,200 | 1,179 | 1,179 | 14,000 |
| 2007/03/28 | 1,240 | 1,240 | 1,200 | 1,218 | 7,000 |
| 2007/03/27 | 1,250 | 1,250 | 1,242 | 1,242 | 3,000 |
| 2007/03/26 | 1,259 | 1,279 | 1,210 | 1,210 | 15,000 |
| 2007/03/23 | 1,206 | 1,220 | 1,206 | 1,219 | 10,000 |
| 2007/03/22 | 1,200 | 1,211 | 1,187 | 1,187 | 13,000 |
| 2007/03/20 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2007/03/19 | 1,164 | 1,170 | 1,163 | 1,170 | 8,000 |
| 2007/03/16 | 1,162 | 1,164 | 1,159 | 1,164 | 15,000 |
| 2007/03/15 | 1,170 | 1,170 | 1,162 | 1,162 | 3,000 |
| 2007/03/14 | 1,177 | 1,180 | 1,159 | 1,159 | 21,000 |
| 2007/03/13 | 1,195 | 1,195 | 1,175 | 1,177 | 5,000 |
| 2007/03/12 | 1,184 | 1,184 | 1,183 | 1,183 | 2,000 |
| 2007/03/09 | 1,185 | 1,199 | 1,166 | 1,199 | 33,000 |
| 2007/03/08 | 1,185 | 1,185 | 1,184 | 1,184 | 3,000 |
| 2007/03/07 | 1,161 | 1,175 | 1,161 | 1,165 | 10,000 |
| 2007/03/06 | 1,166 | 1,166 | 1,159 | 1,165 | 12,000 |
| 2007/03/05 | 1,159 | 1,185 | 1,159 | 1,166 | 31,000 |
| 2007/03/02 | 1,159 | 1,165 | 1,159 | 1,159 | 54,000 |
| 2007/03/01 | 1,159 | 1,163 | 1,159 | 1,159 | 14,000 |
| 2007/02/28 | 1,189 | 1,189 | 1,159 | 1,179 | 10,000 |
| 2007/02/27 | 1,196 | 1,196 | 1,190 | 1,190 | 5,000 |
| 2007/02/26 | 1,202 | 1,205 | 1,195 | 1,196 | 8,000 |
| 2007/02/23 | 1,200 | 1,200 | 1,185 | 1,196 | 14,000 |
| 2007/02/22 | 1,178 | 1,185 | 1,160 | 1,185 | 10,000 |
| 2007/02/21 | 1,161 | 1,162 | 1,159 | 1,160 | 37,000 |
| 2007/02/20 | 1,179 | 1,179 | 1,159 | 1,159 | 60,000 |
| 2007/02/19 | 1,159 | 1,160 | 1,158 | 1,159 | 5,000 |
| 2007/02/16 | 1,157 | 1,160 | 1,157 | 1,160 | 5,000 |
| 2007/02/15 | 1,164 | 1,164 | 1,153 | 1,160 | 18,000 |
| 2007/02/14 | 1,185 | 1,185 | 1,163 | 1,163 | 7,000 |
| 2007/02/13 | 1,162 | 1,185 | 1,162 | 1,185 | 4,000 |
| 2007/02/09 | 1,158 | 1,160 | 1,158 | 1,160 | 17,000 |
| 2007/02/08 | 1,160 | 1,170 | 1,155 | 1,167 | 17,000 |
| 2007/02/07 | 1,176 | 1,176 | 1,160 | 1,170 | 10,000 |
| 2007/02/06 | 1,160 | 1,164 | 1,152 | 1,160 | 26,000 |
| 2007/02/05 | 1,160 | 1,164 | 1,160 | 1,164 | 32,000 |
| 2007/02/02 | 1,151 | 1,155 | 1,149 | 1,155 | 31,000 |
| 2007/02/01 | 1,140 | 1,148 | 1,140 | 1,140 | 21,000 |
| 2007/01/31 | 1,136 | 1,149 | 1,122 | 1,122 | 9,000 |
| 2007/01/30 | 1,179 | 1,179 | 1,130 | 1,150 | 18,000 |
| 2007/01/29 | 1,181 | 1,182 | 1,165 | 1,165 | 14,000 |
| 2007/01/26 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 |
| 2007/01/25 | 1,185 | 1,185 | 1,185 | 1,185 | 5,000 |
| 2007/01/24 | 1,185 | 1,193 | 1,185 | 1,193 | 6,000 |
| 2007/01/23 | 1,189 | 1,198 | 1,180 | 1,198 | 6,000 |
| 2007/01/22 | 1,162 | 1,190 | 1,162 | 1,190 | 3,000 |
| 2007/01/19 | 1,216 | 1,216 | 1,181 | 1,182 | 9,000 |
| 2007/01/18 | 1,177 | 1,181 | 1,177 | 1,181 | 3,000 |
| 2007/01/17 | 1,166 | 1,186 | 1,166 | 1,186 | 2,000 |
| 2007/01/16 | 1,188 | 1,188 | 1,180 | 1,180 | 3,000 |
| 2007/01/15 | 1,161 | 1,189 | 1,161 | 1,188 | 6,000 |
| 2007/01/12 | 1,146 | 1,160 | 1,145 | 1,155 | 14,000 |
| 2007/01/11 | 1,130 | 1,167 | 1,130 | 1,145 | 12,000 |
| 2007/01/10 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
| 2007/01/09 | 1,177 | 1,188 | 1,168 | 1,183 | 9,000 |
| 2007/01/05 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 |
| 2007/01/04 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 |