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 |
|---|---|---|---|---|---|
| 2009/12/30 | 698 | 698 | 697 | 697 | 6,000 |
| 2009/12/29 | 690 | 690 | 689 | 689 | 2,000 |
| 2009/12/28 | 681 | 681 | 680 | 680 | 4,000 |
| 2009/12/25 | 651 | 664 | 651 | 661 | 24,000 |
| 2009/12/24 | 630 | 642 | 630 | 633 | 12,000 |
| 2009/12/22 | 637 | 642 | 631 | 635 | 20,000 |
| 2009/12/21 | 630 | 636 | 630 | 635 | 12,000 |
| 2009/12/18 | 676 | 676 | 645 | 650 | 39,000 |
| 2009/12/17 | 641 | 657 | 641 | 657 | 31,000 |
| 2009/12/16 | 655 | 655 | 647 | 651 | 18,000 |
| 2009/12/15 | 624 | 628 | 615 | 615 | 20,000 |
| 2009/12/14 | 624 | 625 | 621 | 625 | 22,000 |
| 2009/12/11 | 612 | 624 | 612 | 624 | 23,000 |
| 2009/12/10 | 637 | 637 | 610 | 610 | 29,000 |
| 2009/12/09 | 631 | 636 | 622 | 622 | 19,000 |
| 2009/12/08 | 625 | 630 | 625 | 628 | 21,000 |
| 2009/12/07 | 637 | 646 | 621 | 625 | 39,000 |
| 2009/12/04 | 645 | 645 | 631 | 636 | 24,000 |
| 2009/12/03 | 651 | 651 | 639 | 645 | 25,000 |
| 2009/12/02 | 645 | 649 | 637 | 649 | 28,000 |
| 2009/12/01 | 670 | 670 | 640 | 645 | 11,000 |
| 2009/11/30 | 625 | 650 | 620 | 650 | 15,000 |
| 2009/11/27 | 625 | 625 | 615 | 615 | 9,000 |
| 2009/11/26 | 630 | 631 | 625 | 625 | 6,000 |
| 2009/11/25 | 673 | 673 | 657 | 660 | 11,000 |
| 2009/11/24 | 640 | 641 | 630 | 641 | 6,000 |
| 2009/11/20 | 648 | 648 | 630 | 630 | 17,000 |
| 2009/11/19 | 628 | 633 | 620 | 630 | 19,000 |
| 2009/11/18 | 625 | 640 | 617 | 618 | 27,000 |
| 2009/11/17 | 615 | 615 | 600 | 615 | 32,000 |
| 2009/11/16 | 600 | 609 | 600 | 607 | 7,000 |
| 2009/11/13 | 600 | 600 | 599 | 600 | 7,000 |
| 2009/11/12 | 599 | 604 | 579 | 598 | 21,000 |
| 2009/11/11 | 593 | 600 | 593 | 599 | 17,000 |
| 2009/11/10 | 592 | 603 | 582 | 593 | 17,000 |
| 2009/11/09 | 601 | 614 | 591 | 591 | 24,000 |
| 2009/11/06 | 614 | 614 | 600 | 601 | 30,000 |
| 2009/11/05 | 633 | 635 | 621 | 624 | 10,000 |
| 2009/11/04 | 640 | 643 | 630 | 643 | 8,000 |
| 2009/11/02 | 663 | 663 | 663 | 663 | 4,000 |
| 2009/10/30 | 633 | 652 | 624 | 643 | 15,000 |
| 2009/10/29 | 645 | 645 | 624 | 624 | 22,000 |
| 2009/10/28 | 648 | 659 | 648 | 654 | 15,000 |
| 2009/10/27 | 666 | 673 | 663 | 668 | 26,000 |
| 2009/10/26 | 640 | 666 | 640 | 666 | 13,000 |
| 2009/10/23 | 663 | 663 | 641 | 660 | 12,000 |
| 2009/10/22 | 661 | 675 | 660 | 663 | 16,000 |
| 2009/10/21 | 694 | 694 | 660 | 661 | 11,000 |
| 2009/10/20 | 672 | 693 | 672 | 686 | 21,000 |
| 2009/10/19 | 650 | 657 | 640 | 654 | 16,000 |
| 2009/10/16 | 645 | 645 | 627 | 636 | 18,000 |
| 2009/10/15 | 642 | 642 | 640 | 640 | 5,000 |
| 2009/10/14 | 613 | 624 | 611 | 622 | 31,000 |
| 2009/10/13 | 622 | 623 | 613 | 623 | 14,000 |
| 2009/10/09 | 613 | 623 | 613 | 622 | 5,000 |
| 2009/10/08 | 612 | 652 | 612 | 632 | 5,000 |
| 2009/10/07 | 622 | 637 | 622 | 632 | 4,000 |
| 2009/10/06 | 604 | 615 | 604 | 610 | 12,000 |
| 2009/10/05 | 615 | 618 | 614 | 614 | 28,000 |
| 2009/10/02 | 660 | 660 | 636 | 645 | 12,000 |
| 2009/10/01 | 656 | 656 | 641 | 650 | 25,000 |
| 2009/09/30 | 675 | 675 | 673 | 675 | 15,000 |
| 2009/09/29 | 662 | 689 | 662 | 674 | 10,000 |
| 2009/09/28 | 686 | 687 | 667 | 672 | 9,000 |
| 2009/09/25 | 703 | 703 | 683 | 687 | 7,000 |
| 2009/09/24 | 694 | 710 | 692 | 710 | 15,000 |
| 2009/09/18 | 690 | 690 | 671 | 673 | 22,000 |
| 2009/09/17 | 686 | 686 | 678 | 683 | 23,000 |
| 2009/09/16 | 680 | 680 | 675 | 680 | 26,000 |
| 2009/09/15 | 675 | 675 | 674 | 675 | 19,000 |
| 2009/09/14 | 668 | 675 | 664 | 665 | 30,000 |
| 2009/09/11 | 678 | 685 | 670 | 671 | 44,000 |
| 2009/09/10 | 680 | 681 | 675 | 680 | 21,000 |
| 2009/09/09 | 690 | 690 | 680 | 680 | 11,000 |
| 2009/09/08 | 672 | 689 | 671 | 689 | 11,000 |
| 2009/09/07 | 680 | 680 | 670 | 671 | 10,000 |
| 2009/09/04 | 673 | 674 | 667 | 667 | 15,000 |
| 2009/09/03 | 672 | 674 | 670 | 673 | 16,000 |
| 2009/09/02 | 679 | 679 | 660 | 662 | 26,000 |
| 2009/09/01 | 682 | 687 | 679 | 687 | 22,000 |
| 2009/08/31 | 683 | 688 | 683 | 683 | 10,000 |
| 2009/08/28 | 683 | 689 | 683 | 683 | 13,000 |
| 2009/08/27 | 688 | 694 | 688 | 690 | 8,000 |
| 2009/08/26 | 701 | 701 | 690 | 698 | 16,000 |
| 2009/08/25 | 718 | 718 | 699 | 699 | 17,000 |
| 2009/08/24 | 732 | 732 | 709 | 709 | 23,000 |
| 2009/08/21 | 704 | 716 | 700 | 709 | 30,000 |
| 2009/08/20 | 697 | 705 | 697 | 704 | 43,000 |
| 2009/08/19 | 672 | 696 | 672 | 690 | 32,000 |
| 2009/08/18 | 667 | 675 | 667 | 675 | 13,000 |
| 2009/08/17 | 680 | 681 | 668 | 668 | 31,000 |
| 2009/08/14 | 674 | 680 | 674 | 679 | 14,000 |
| 2009/08/13 | 663 | 673 | 651 | 673 | 30,000 |
| 2009/08/12 | 660 | 660 | 659 | 659 | 11,000 |
| 2009/08/11 | 662 | 667 | 661 | 666 | 14,000 |
| 2009/08/10 | 671 | 683 | 660 | 668 | 23,000 |
| 2009/08/07 | 667 | 667 | 657 | 664 | 12,000 |
| 2009/08/06 | 654 | 670 | 650 | 667 | 40,000 |
| 2009/08/05 | 650 | 660 | 650 | 654 | 17,000 |
| 2009/08/04 | 660 | 668 | 651 | 658 | 13,000 |
| 2009/08/03 | 660 | 660 | 653 | 660 | 16,000 |
| 2009/07/31 | 655 | 660 | 651 | 651 | 23,000 |
| 2009/07/30 | 661 | 665 | 650 | 665 | 36,000 |
| 2009/07/29 | 650 | 667 | 640 | 667 | 27,000 |
| 2009/07/28 | 651 | 653 | 650 | 651 | 13,000 |
| 2009/07/27 | 666 | 666 | 653 | 661 | 21,000 |
| 2009/07/24 | 660 | 660 | 643 | 648 | 28,000 |
| 2009/07/23 | 656 | 659 | 643 | 643 | 12,000 |
| 2009/07/22 | 657 | 660 | 652 | 657 | 22,000 |
| 2009/07/21 | 652 | 656 | 651 | 656 | 14,000 |
| 2009/07/17 | 666 | 666 | 654 | 659 | 44,000 |
| 2009/07/16 | 641 | 650 | 636 | 647 | 34,000 |
| 2009/07/15 | 630 | 635 | 630 | 631 | 20,000 |
| 2009/07/14 | 637 | 655 | 633 | 650 | 25,000 |
| 2009/07/13 | 648 | 654 | 628 | 629 | 41,000 |
| 2009/07/10 | 640 | 643 | 626 | 638 | 33,000 |
| 2009/07/09 | 620 | 625 | 615 | 625 | 28,000 |
| 2009/07/08 | 623 | 629 | 612 | 624 | 50,000 |
| 2009/07/07 | 635 | 636 | 621 | 630 | 52,000 |
| 2009/07/06 | 635 | 644 | 635 | 636 | 63,000 |
| 2009/07/03 | 610 | 640 | 606 | 633 | 90,000 |
| 2009/07/02 | 604 | 619 | 601 | 619 | 91,000 |
| 2009/07/01 | 600 | 607 | 599 | 603 | 54,000 |
| 2009/06/30 | 603 | 610 | 596 | 603 | 66,000 |
| 2009/06/29 | 599 | 615 | 593 | 603 | 80,000 |
| 2009/06/26 | 573 | 584 | 573 | 583 | 40,000 |
| 2009/06/25 | 570 | 574 | 561 | 573 | 46,000 |
| 2009/06/24 | 574 | 574 | 558 | 560 | 52,000 |
| 2009/06/23 | 590 | 590 | 557 | 568 | 115,000 |
| 2009/06/22 | 580 | 587 | 572 | 580 | 100,000 |
| 2009/06/19 | 576 | 576 | 569 | 570 | 46,000 |
| 2009/06/18 | 574 | 576 | 570 | 576 | 50,000 |
| 2009/06/17 | 576 | 578 | 570 | 573 | 22,000 |
| 2009/06/16 | 585 | 588 | 576 | 576 | 50,000 |
| 2009/06/15 | 587 | 593 | 584 | 588 | 105,000 |
| 2009/06/12 | 580 | 582 | 577 | 577 | 64,000 |
| 2009/06/11 | 580 | 581 | 579 | 580 | 8,000 |
| 2009/06/10 | 576 | 578 | 571 | 576 | 34,000 |
| 2009/06/09 | 579 | 579 | 576 | 579 | 26,000 |
| 2009/06/08 | 579 | 588 | 575 | 580 | 55,000 |
| 2009/06/05 | 575 | 581 | 572 | 576 | 46,000 |
| 2009/06/04 | 562 | 578 | 561 | 567 | 69,000 |
| 2009/06/03 | 565 | 565 | 556 | 557 | 38,000 |
| 2009/06/02 | 569 | 569 | 563 | 564 | 10,000 |
| 2009/06/01 | 577 | 577 | 565 | 568 | 18,000 |
| 2009/05/29 | 582 | 582 | 577 | 577 | 16,000 |
| 2009/05/28 | 588 | 588 | 581 | 588 | 23,000 |
| 2009/05/27 | 592 | 592 | 590 | 590 | 5,000 |
| 2009/05/26 | 594 | 595 | 588 | 591 | 18,000 |
| 2009/05/25 | 586 | 586 | 580 | 584 | 24,000 |
| 2009/05/22 | 577 | 580 | 576 | 576 | 16,000 |
| 2009/05/21 | 570 | 570 | 566 | 567 | 12,000 |
| 2009/05/20 | 569 | 571 | 564 | 571 | 39,000 |
| 2009/05/19 | 556 | 559 | 555 | 559 | 18,000 |
| 2009/05/18 | 554 | 578 | 551 | 554 | 54,000 |
| 2009/05/15 | 550 | 564 | 546 | 554 | 37,000 |
| 2009/05/14 | 551 | 560 | 549 | 549 | 11,000 |
| 2009/05/13 | 560 | 561 | 558 | 560 | 8,000 |
| 2009/05/12 | 554 | 578 | 554 | 578 | 18,000 |
| 2009/05/11 | 561 | 561 | 561 | 561 | 7,000 |
| 2009/05/08 | 550 | 561 | 550 | 561 | 5,000 |
| 2009/05/07 | 546 | 550 | 546 | 550 | 5,000 |
| 2009/05/01 | 536 | 536 | 536 | 536 | 2,000 |
| 2009/04/30 | 541 | 544 | 535 | 535 | 8,000 |
| 2009/04/28 | 568 | 568 | 545 | 545 | 7,000 |
| 2009/04/27 | 548 | 558 | 548 | 558 | 4,000 |
| 2009/04/24 | 553 | 557 | 548 | 548 | 13,000 |
| 2009/04/23 | 549 | 553 | 547 | 553 | 15,000 |
| 2009/04/22 | 560 | 560 | 541 | 541 | 9,000 |
| 2009/04/21 | 551 | 552 | 541 | 541 | 8,000 |
| 2009/04/20 | 557 | 557 | 551 | 551 | 13,000 |
| 2009/04/17 | 556 | 564 | 556 | 564 | 14,000 |
| 2009/04/16 | 559 | 560 | 556 | 559 | 11,000 |
| 2009/04/15 | 563 | 564 | 555 | 559 | 19,000 |
| 2009/04/14 | 568 | 568 | 559 | 563 | 8,000 |
| 2009/04/13 | 563 | 570 | 559 | 570 | 7,000 |
| 2009/04/10 | 562 | 562 | 562 | 562 | 3,000 |
| 2009/04/09 | 578 | 579 | 570 | 570 | 12,000 |
| 2009/04/08 | 568 | 578 | 568 | 578 | 2,000 |
| 2009/04/07 | 599 | 599 | 578 | 578 | 12,000 |
| 2009/04/06 | 577 | 598 | 577 | 598 | 7,000 |
| 2009/04/03 | 608 | 608 | 577 | 577 | 4,000 |
| 2009/04/02 | 610 | 610 | 608 | 608 | 3,000 |
| 2009/04/01 | 573 | 595 | 573 | 573 | 14,000 |
| 2009/03/31 | 570 | 573 | 569 | 573 | 8,000 |
| 2009/03/30 | 608 | 613 | 608 | 609 | 9,000 |
| 2009/03/27 | 601 | 608 | 596 | 606 | 14,000 |
| 2009/03/26 | 603 | 604 | 592 | 599 | 7,000 |
| 2009/03/25 | 602 | 603 | 588 | 598 | 20,000 |
| 2009/03/24 | 604 | 604 | 581 | 585 | 32,000 |
| 2009/03/23 | 587 | 600 | 580 | 590 | 19,000 |
| 2009/03/19 | 590 | 590 | 580 | 586 | 17,000 |
| 2009/03/18 | 545 | 574 | 545 | 574 | 8,000 |
| 2009/03/17 | 538 | 548 | 538 | 545 | 11,000 |
| 2009/03/16 | 518 | 538 | 518 | 538 | 10,000 |
| 2009/03/13 | 526 | 528 | 517 | 517 | 34,000 |
| 2009/03/12 | 518 | 526 | 518 | 526 | 6,000 |
| 2009/03/11 | 536 | 536 | 515 | 518 | 27,000 |
| 2009/03/10 | 548 | 548 | 532 | 532 | 5,000 |
| 2009/03/09 | 597 | 597 | 547 | 548 | 14,000 |
| 2009/03/06 | 552 | 552 | 525 | 527 | 16,000 |
| 2009/03/05 | 529 | 547 | 521 | 542 | 14,000 |
| 2009/03/04 | 543 | 543 | 517 | 519 | 33,000 |
| 2009/03/03 | 529 | 542 | 529 | 542 | 9,000 |
| 2009/03/02 | 569 | 569 | 540 | 549 | 11,000 |
| 2009/02/27 | 571 | 572 | 568 | 569 | 9,000 |
| 2009/02/26 | 601 | 601 | 557 | 571 | 19,000 |
| 2009/02/25 | 579 | 605 | 575 | 585 | 18,000 |
| 2009/02/24 | 559 | 570 | 553 | 553 | 19,000 |
| 2009/02/23 | 550 | 550 | 529 | 529 | 20,000 |
| 2009/02/20 | 591 | 602 | 579 | 590 | 28,000 |
| 2009/02/19 | 582 | 582 | 565 | 574 | 18,000 |
| 2009/02/18 | 535 | 543 | 534 | 543 | 9,000 |
| 2009/02/17 | 590 | 590 | 563 | 565 | 11,000 |
| 2009/02/16 | 605 | 605 | 570 | 590 | 23,000 |
| 2009/02/13 | 586 | 592 | 576 | 592 | 10,000 |
| 2009/02/12 | 547 | 566 | 547 | 566 | 10,000 |
| 2009/02/10 | 520 | 545 | 520 | 545 | 8,000 |
| 2009/02/09 | 511 | 511 | 511 | 511 | 6,000 |
| 2009/02/06 | 530 | 530 | 495 | 511 | 18,000 |
| 2009/02/05 | 551 | 551 | 550 | 550 | 9,000 |
| 2009/02/04 | 525 | 525 | 521 | 524 | 12,000 |
| 2009/02/03 | 509 | 525 | 509 | 525 | 8,000 |
| 2009/02/02 | 512 | 512 | 505 | 507 | 13,000 |
| 2009/01/30 | 519 | 523 | 519 | 520 | 7,000 |
| 2009/01/29 | 511 | 524 | 511 | 519 | 12,000 |
| 2009/01/28 | 527 | 527 | 520 | 520 | 6,000 |
| 2009/01/27 | 538 | 540 | 528 | 529 | 17,000 |
| 2009/01/26 | 531 | 531 | 528 | 528 | 11,000 |
| 2009/01/23 | 531 | 535 | 521 | 521 | 24,000 |
| 2009/01/22 | 559 | 559 | 542 | 543 | 9,000 |
| 2009/01/21 | 541 | 555 | 541 | 549 | 20,000 |
| 2009/01/20 | 550 | 551 | 550 | 550 | 28,000 |
| 2009/01/19 | 564 | 565 | 564 | 565 | 15,000 |
| 2009/01/16 | 562 | 565 | 559 | 564 | 30,000 |
| 2009/01/15 | 569 | 569 | 552 | 558 | 16,000 |
| 2009/01/14 | 570 | 580 | 570 | 570 | 6,000 |
| 2009/01/13 | 580 | 581 | 571 | 580 | 11,000 |
| 2009/01/09 | 629 | 629 | 616 | 620 | 7,000 |
| 2009/01/08 | 649 | 649 | 629 | 629 | 10,000 |
| 2009/01/07 | 641 | 661 | 641 | 659 | 8,000 |
| 2009/01/06 | 636 | 642 | 636 | 641 | 6,000 |
| 2009/01/05 | 676 | 676 | 676 | 676 | 2,000 |