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 |
|---|---|---|---|---|---|
| 2008/12/30 | 677 | 677 | 673 | 676 | 5,000 |
| 2008/12/29 | 677 | 677 | 677 | 677 | 1,000 |
| 2008/12/26 | 677 | 677 | 677 | 677 | 3,000 |
| 2008/12/25 | 668 | 678 | 668 | 675 | 16,000 |
| 2008/12/24 | 669 | 669 | 649 | 649 | 6,000 |
| 2008/12/22 | 679 | 679 | 659 | 659 | 25,000 |
| 2008/12/19 | 678 | 679 | 659 | 679 | 31,000 |
| 2008/12/18 | 642 | 664 | 642 | 659 | 17,000 |
| 2008/12/17 | 645 | 645 | 632 | 632 | 7,000 |
| 2008/12/16 | 663 | 663 | 632 | 635 | 12,000 |
| 2008/12/15 | 680 | 680 | 661 | 663 | 24,000 |
| 2008/12/12 | 680 | 680 | 652 | 662 | 30,000 |
| 2008/12/11 | 675 | 680 | 660 | 680 | 27,000 |
| 2008/12/10 | 636 | 656 | 635 | 656 | 19,000 |
| 2008/12/09 | 636 | 636 | 599 | 617 | 18,000 |
| 2008/12/08 | 573 | 636 | 573 | 636 | 5,000 |
| 2008/12/05 | 583 | 585 | 572 | 572 | 18,000 |
| 2008/12/04 | 584 | 584 | 572 | 572 | 17,000 |
| 2008/12/03 | 573 | 584 | 573 | 584 | 10,000 |
| 2008/12/02 | 576 | 578 | 573 | 573 | 15,000 |
| 2008/12/01 | 616 | 616 | 570 | 576 | 14,000 |
| 2008/11/28 | 635 | 635 | 616 | 616 | 15,000 |
| 2008/11/27 | 635 | 648 | 606 | 606 | 13,000 |
| 2008/11/26 | 638 | 638 | 635 | 635 | 8,000 |
| 2008/11/25 | 670 | 670 | 638 | 638 | 27,000 |
| 2008/11/21 | 579 | 640 | 579 | 640 | 14,000 |
| 2008/11/20 | 636 | 636 | 579 | 579 | 43,000 |
| 2008/11/19 | 655 | 655 | 617 | 618 | 31,000 |
| 2008/11/18 | 603 | 622 | 603 | 614 | 19,000 |
| 2008/11/17 | 578 | 593 | 578 | 593 | 7,000 |
| 2008/11/14 | 569 | 584 | 569 | 578 | 22,000 |
| 2008/11/13 | 550 | 559 | 550 | 551 | 23,000 |
| 2008/11/12 | 559 | 570 | 558 | 569 | 23,000 |
| 2008/11/11 | 569 | 579 | 559 | 559 | 29,000 |
| 2008/11/10 | 617 | 637 | 555 | 559 | 37,000 |
| 2008/11/07 | 636 | 640 | 616 | 616 | 13,000 |
| 2008/11/06 | 702 | 702 | 686 | 686 | 6,000 |
| 2008/11/05 | 760 | 760 | 752 | 752 | 13,000 |
| 2008/11/04 | 697 | 697 | 682 | 690 | 5,000 |
| 2008/10/31 | 700 | 700 | 690 | 697 | 28,000 |
| 2008/10/30 | 653 | 675 | 653 | 674 | 34,000 |
| 2008/10/29 | 679 | 679 | 650 | 650 | 18,000 |
| 2008/10/28 | 623 | 670 | 623 | 670 | 13,000 |
| 2008/10/27 | 679 | 680 | 622 | 622 | 31,000 |
| 2008/10/24 | 648 | 699 | 648 | 679 | 8,000 |
| 2008/10/23 | 632 | 632 | 629 | 630 | 8,000 |
| 2008/10/22 | 700 | 710 | 670 | 670 | 15,000 |
| 2008/10/21 | 740 | 740 | 700 | 700 | 8,000 |
| 2008/10/20 | 760 | 760 | 670 | 670 | 19,000 |
| 2008/10/17 | 688 | 698 | 618 | 695 | 11,000 |
| 2008/10/16 | 598 | 598 | 578 | 598 | 8,000 |
| 2008/10/15 | 595 | 599 | 580 | 599 | 6,000 |
| 2008/10/14 | 551 | 551 | 550 | 551 | 10,000 |
| 2008/10/10 | 500 | 510 | 471 | 471 | 19,000 |
| 2008/10/09 | 508 | 529 | 502 | 502 | 23,000 |
| 2008/10/08 | 608 | 609 | 548 | 548 | 32,000 |
| 2008/10/07 | 647 | 648 | 647 | 648 | 13,000 |
| 2008/10/06 | 652 | 652 | 650 | 650 | 7,000 |
| 2008/10/03 | 670 | 672 | 652 | 672 | 6,000 |
| 2008/10/02 | 691 | 691 | 678 | 678 | 11,000 |
| 2008/10/01 | 712 | 712 | 682 | 692 | 3,000 |
| 2008/09/30 | 662 | 672 | 662 | 672 | 6,000 |
| 2008/09/29 | 680 | 688 | 680 | 681 | 7,000 |
| 2008/09/26 | 715 | 715 | 660 | 670 | 35,000 |
| 2008/09/25 | 729 | 733 | 729 | 733 | 4,000 |
| 2008/09/24 | 796 | 796 | 722 | 748 | 35,000 |
| 2008/09/22 | 830 | 830 | 776 | 776 | 14,000 |
| 2008/09/19 | 782 | 800 | 780 | 780 | 20,000 |
| 2008/09/18 | 759 | 760 | 750 | 760 | 5,000 |
| 2008/09/17 | 740 | 759 | 740 | 759 | 9,000 |
| 2008/09/16 | 732 | 742 | 731 | 740 | 8,000 |
| 2008/09/12 | 791 | 791 | 780 | 780 | 20,000 |
| 2008/09/11 | 800 | 800 | 780 | 790 | 8,000 |
| 2008/09/10 | 800 | 800 | 770 | 800 | 10,000 |
| 2008/09/09 | 800 | 800 | 790 | 800 | 4,000 |
| 2008/09/08 | 750 | 800 | 750 | 800 | 9,000 |
| 2008/09/05 | 761 | 761 | 749 | 749 | 6,000 |
| 2008/09/04 | 771 | 772 | 761 | 762 | 17,000 |
| 2008/09/03 | 760 | 761 | 760 | 761 | 5,000 |
| 2008/09/02 | 786 | 788 | 760 | 760 | 10,000 |
| 2008/09/01 | 813 | 813 | 810 | 810 | 6,000 |
| 2008/08/29 | 800 | 828 | 800 | 823 | 19,000 |
| 2008/08/28 | 790 | 790 | 780 | 780 | 4,000 |
| 2008/08/27 | 798 | 800 | 790 | 790 | 4,000 |
| 2008/08/26 | 798 | 798 | 798 | 798 | 3,000 |
| 2008/08/25 | 797 | 800 | 797 | 797 | 9,000 |
| 2008/08/22 | 820 | 820 | 774 | 774 | 14,000 |
| 2008/08/21 | 799 | 799 | 790 | 790 | 4,000 |
| 2008/08/20 | 795 | 800 | 795 | 800 | 14,000 |
| 2008/08/19 | 798 | 798 | 786 | 786 | 15,000 |
| 2008/08/18 | 798 | 798 | 788 | 798 | 5,000 |
| 2008/08/15 | 784 | 784 | 760 | 780 | 18,000 |
| 2008/08/14 | 789 | 789 | 781 | 784 | 7,000 |
| 2008/08/13 | 805 | 805 | 777 | 785 | 5,000 |
| 2008/08/12 | 807 | 815 | 805 | 805 | 11,000 |
| 2008/08/11 | 811 | 827 | 811 | 827 | 5,000 |
| 2008/08/08 | 840 | 840 | 811 | 811 | 7,000 |
| 2008/08/07 | 841 | 841 | 840 | 840 | 6,000 |
| 2008/08/06 | 855 | 855 | 838 | 840 | 19,000 |
| 2008/08/05 | 850 | 869 | 850 | 855 | 11,000 |
| 2008/08/04 | 853 | 853 | 850 | 850 | 6,000 |
| 2008/08/01 | 863 | 863 | 863 | 863 | 3,000 |
| 2008/07/31 | 841 | 888 | 841 | 860 | 17,000 |
| 2008/07/30 | 815 | 841 | 815 | 841 | 10,000 |
| 2008/07/29 | 814 | 814 | 810 | 811 | 8,000 |
| 2008/07/28 | 897 | 897 | 843 | 843 | 21,000 |
| 2008/07/25 | 866 | 876 | 866 | 871 | 9,000 |
| 2008/07/24 | 830 | 860 | 830 | 841 | 18,000 |
| 2008/07/23 | 804 | 829 | 804 | 829 | 7,000 |
| 2008/07/22 | 806 | 810 | 794 | 795 | 40,000 |
| 2008/07/18 | 840 | 840 | 800 | 800 | 38,000 |
| 2008/07/17 | 836 | 846 | 823 | 823 | 22,000 |
| 2008/07/16 | 830 | 840 | 830 | 830 | 8,000 |
| 2008/07/15 | 810 | 850 | 810 | 830 | 19,000 |
| 2008/07/14 | 811 | 830 | 811 | 830 | 17,000 |
| 2008/07/11 | 809 | 809 | 801 | 801 | 22,000 |
| 2008/07/10 | 811 | 812 | 800 | 809 | 27,000 |
| 2008/07/09 | 815 | 815 | 802 | 802 | 14,000 |
| 2008/07/08 | 835 | 835 | 811 | 811 | 10,000 |
| 2008/07/07 | 836 | 840 | 835 | 837 | 9,000 |
| 2008/07/04 | 867 | 900 | 826 | 836 | 25,000 |
| 2008/07/03 | 837 | 837 | 803 | 827 | 11,000 |
| 2008/07/02 | 846 | 846 | 827 | 827 | 15,000 |
| 2008/07/01 | 860 | 860 | 855 | 856 | 8,000 |
| 2008/06/30 | 848 | 882 | 848 | 873 | 14,000 |
| 2008/06/27 | 920 | 920 | 828 | 828 | 42,000 |
| 2008/06/26 | 900 | 910 | 897 | 900 | 40,000 |
| 2008/06/25 | 851 | 880 | 851 | 871 | 37,000 |
| 2008/06/24 | 854 | 854 | 824 | 827 | 9,000 |
| 2008/06/23 | 824 | 844 | 824 | 844 | 3,000 |
| 2008/06/20 | 844 | 864 | 844 | 863 | 16,000 |
| 2008/06/19 | 850 | 850 | 837 | 837 | 14,000 |
| 2008/06/18 | 846 | 870 | 846 | 870 | 7,000 |
| 2008/06/17 | 849 | 860 | 826 | 846 | 9,000 |
| 2008/06/16 | 841 | 850 | 831 | 831 | 11,000 |
| 2008/06/13 | 800 | 840 | 800 | 840 | 27,000 |
| 2008/06/12 | 819 | 819 | 801 | 816 | 29,000 |
| 2008/06/11 | 818 | 829 | 809 | 809 | 9,000 |
| 2008/06/10 | 827 | 837 | 817 | 837 | 5,000 |
| 2008/06/09 | 848 | 850 | 838 | 847 | 8,000 |
| 2008/06/06 | 849 | 849 | 838 | 838 | 10,000 |
| 2008/06/05 | 850 | 850 | 830 | 849 | 13,000 |
| 2008/06/04 | 817 | 818 | 802 | 818 | 12,000 |
| 2008/06/03 | 808 | 808 | 790 | 800 | 13,000 |
| 2008/06/02 | 800 | 808 | 800 | 800 | 7,000 |
| 2008/05/29 | 768 | 807 | 768 | 807 | 5,000 |
| 2008/05/28 | 789 | 808 | 768 | 788 | 8,000 |
| 2008/05/27 | 729 | 791 | 729 | 788 | 17,000 |
| 2008/05/26 | 786 | 786 | 736 | 736 | 39,000 |
| 2008/05/23 | 813 | 818 | 806 | 806 | 22,000 |
| 2008/05/22 | 812 | 813 | 791 | 813 | 18,000 |
| 2008/05/21 | 793 | 820 | 793 | 812 | 13,000 |
| 2008/05/20 | 811 | 812 | 811 | 812 | 15,000 |
| 2008/05/19 | 782 | 795 | 779 | 788 | 11,000 |
| 2008/05/16 | 770 | 798 | 770 | 790 | 17,000 |
| 2008/05/15 | 743 | 770 | 736 | 770 | 10,000 |
| 2008/05/14 | 732 | 753 | 729 | 753 | 16,000 |
| 2008/05/13 | 725 | 736 | 725 | 736 | 4,000 |
| 2008/05/12 | 724 | 735 | 724 | 725 | 7,000 |
| 2008/05/09 | 724 | 725 | 724 | 725 | 2,000 |
| 2008/05/08 | 748 | 748 | 727 | 737 | 6,000 |
| 2008/05/07 | 740 | 740 | 730 | 740 | 4,000 |
| 2008/05/02 | 746 | 746 | 740 | 741 | 5,000 |
| 2008/05/01 | 740 | 748 | 740 | 747 | 3,000 |
| 2008/04/30 | 724 | 740 | 724 | 740 | 10,000 |
| 2008/04/28 | 695 | 725 | 695 | 725 | 11,000 |
| 2008/04/25 | 689 | 695 | 689 | 695 | 17,000 |
| 2008/04/24 | 680 | 698 | 680 | 696 | 9,000 |
| 2008/04/23 | 687 | 698 | 687 | 690 | 18,000 |
| 2008/04/22 | 687 | 691 | 687 | 688 | 14,000 |
| 2008/04/21 | 682 | 687 | 682 | 687 | 5,000 |
| 2008/04/18 | 691 | 691 | 680 | 682 | 16,000 |
| 2008/04/17 | 659 | 672 | 659 | 671 | 18,000 |
| 2008/04/16 | 655 | 656 | 655 | 656 | 2,000 |
| 2008/04/15 | 650 | 655 | 650 | 655 | 4,000 |
| 2008/04/14 | 650 | 652 | 650 | 650 | 25,000 |
| 2008/04/11 | 650 | 656 | 650 | 652 | 11,000 |
| 2008/04/10 | 656 | 657 | 642 | 650 | 31,000 |
| 2008/04/09 | 673 | 674 | 660 | 660 | 19,000 |
| 2008/04/08 | 681 | 685 | 663 | 663 | 29,000 |
| 2008/04/07 | 670 | 680 | 670 | 680 | 13,000 |
| 2008/04/04 | 671 | 680 | 671 | 680 | 11,000 |
| 2008/04/03 | 660 | 675 | 660 | 670 | 46,000 |
| 2008/04/02 | 669 | 670 | 660 | 660 | 13,000 |
| 2008/04/01 | 670 | 670 | 669 | 669 | 9,000 |
| 2008/03/31 | 660 | 665 | 655 | 657 | 16,000 |
| 2008/03/28 | 660 | 662 | 659 | 659 | 14,000 |
| 2008/03/27 | 660 | 660 | 656 | 657 | 5,000 |
| 2008/03/26 | 670 | 670 | 650 | 660 | 21,000 |
| 2008/03/25 | 660 | 670 | 660 | 670 | 39,000 |
| 2008/03/24 | 691 | 695 | 683 | 690 | 19,000 |
| 2008/03/21 | 656 | 661 | 655 | 661 | 5,000 |
| 2008/03/19 | 683 | 691 | 640 | 646 | 76,000 |
| 2008/03/18 | 690 | 690 | 677 | 682 | 20,000 |
| 2008/03/17 | 690 | 690 | 690 | 690 | 7,000 |
| 2008/03/14 | 713 | 720 | 690 | 690 | 40,000 |
| 2008/03/13 | 769 | 769 | 750 | 750 | 15,000 |
| 2008/03/12 | 797 | 800 | 770 | 770 | 12,000 |
| 2008/03/11 | 795 | 796 | 795 | 796 | 8,000 |
| 2008/03/10 | 795 | 795 | 795 | 795 | 6,000 |
| 2008/03/07 | 794 | 800 | 794 | 795 | 8,000 |
| 2008/03/06 | 799 | 799 | 790 | 794 | 13,000 |
| 2008/03/05 | 800 | 800 | 798 | 799 | 8,000 |
| 2008/03/04 | 783 | 800 | 783 | 800 | 16,000 |
| 2008/03/03 | 783 | 783 | 770 | 781 | 13,000 |
| 2008/02/29 | 791 | 792 | 782 | 784 | 20,000 |
| 2008/02/28 | 782 | 795 | 782 | 794 | 14,000 |
| 2008/02/27 | 800 | 800 | 791 | 791 | 13,000 |
| 2008/02/26 | 807 | 816 | 800 | 800 | 22,000 |
| 2008/02/25 | 794 | 798 | 794 | 795 | 19,000 |
| 2008/02/22 | 797 | 800 | 790 | 793 | 12,000 |
| 2008/02/21 | 790 | 794 | 780 | 788 | 17,000 |
| 2008/02/20 | 796 | 801 | 787 | 800 | 45,000 |
| 2008/02/19 | 852 | 852 | 819 | 836 | 35,000 |
| 2008/02/18 | 888 | 899 | 850 | 850 | 11,000 |
| 2008/02/15 | 900 | 900 | 888 | 888 | 10,000 |
| 2008/02/14 | 902 | 902 | 900 | 900 | 11,000 |
| 2008/02/13 | 908 | 908 | 903 | 903 | 10,000 |
| 2008/02/12 | 897 | 910 | 897 | 910 | 11,000 |
| 2008/02/08 | 897 | 897 | 897 | 897 | 5,000 |
| 2008/02/07 | 899 | 899 | 897 | 897 | 6,000 |
| 2008/02/06 | 900 | 900 | 900 | 900 | 6,000 |
| 2008/02/05 | 908 | 908 | 900 | 900 | 7,000 |
| 2008/02/04 | 940 | 940 | 908 | 908 | 12,000 |
| 2008/02/01 | 852 | 940 | 852 | 940 | 10,000 |
| 2008/01/31 | 850 | 868 | 850 | 868 | 5,000 |
| 2008/01/30 | 820 | 858 | 820 | 858 | 10,000 |
| 2008/01/29 | 807 | 819 | 807 | 819 | 8,000 |
| 2008/01/28 | 796 | 807 | 796 | 807 | 16,000 |
| 2008/01/25 | 797 | 807 | 797 | 804 | 27,000 |
| 2008/01/24 | 780 | 800 | 780 | 797 | 31,000 |
| 2008/01/23 | 780 | 780 | 771 | 773 | 43,000 |
| 2008/01/22 | 780 | 780 | 770 | 780 | 24,000 |
| 2008/01/21 | 805 | 805 | 780 | 780 | 19,000 |
| 2008/01/18 | 781 | 781 | 775 | 780 | 22,000 |
| 2008/01/17 | 768 | 780 | 760 | 775 | 144,000 |
| 2008/01/16 | 789 | 789 | 758 | 758 | 20,000 |
| 2008/01/15 | 837 | 837 | 806 | 806 | 6,000 |
| 2008/01/11 | 893 | 893 | 830 | 840 | 7,000 |
| 2008/01/10 | 933 | 933 | 890 | 894 | 5,000 |
| 2008/01/09 | 827 | 833 | 827 | 833 | 11,000 |
| 2008/01/08 | 859 | 859 | 829 | 829 | 23,000 |
| 2008/01/07 | 890 | 890 | 840 | 850 | 8,000 |
| 2008/01/04 | 893 | 893 | 870 | 870 | 5,000 |