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 |
|---|---|---|---|---|---|
| 2010/12/30 | 559 | 559 | 549 | 550 | 7,000 |
| 2010/12/29 | 559 | 560 | 559 | 560 | 3,000 |
| 2010/12/28 | 564 | 564 | 561 | 561 | 8,000 |
| 2010/12/27 | 560 | 566 | 560 | 566 | 10,000 |
| 2010/12/24 | 574 | 579 | 559 | 563 | 24,000 |
| 2010/12/22 | 560 | 562 | 557 | 558 | 16,000 |
| 2010/12/21 | 537 | 557 | 537 | 548 | 26,000 |
| 2010/12/20 | 558 | 558 | 543 | 545 | 55,000 |
| 2010/12/17 | 533 | 542 | 529 | 542 | 52,000 |
| 2010/12/16 | 536 | 536 | 532 | 533 | 27,000 |
| 2010/12/15 | 534 | 534 | 527 | 532 | 66,000 |
| 2010/12/14 | 534 | 537 | 533 | 534 | 46,000 |
| 2010/12/13 | 520 | 530 | 518 | 529 | 51,000 |
| 2010/12/10 | 523 | 523 | 516 | 517 | 39,000 |
| 2010/12/09 | 512 | 521 | 512 | 520 | 49,000 |
| 2010/12/08 | 518 | 518 | 505 | 510 | 22,000 |
| 2010/12/07 | 505 | 518 | 505 | 518 | 18,000 |
| 2010/12/06 | 505 | 509 | 500 | 504 | 17,000 |
| 2010/12/03 | 501 | 501 | 494 | 500 | 15,000 |
| 2010/12/02 | 495 | 501 | 489 | 493 | 29,000 |
| 2010/12/01 | 501 | 501 | 489 | 495 | 13,000 |
| 2010/11/30 | 502 | 502 | 493 | 493 | 19,000 |
| 2010/11/29 | 491 | 494 | 491 | 494 | 6,000 |
| 2010/11/26 | 491 | 494 | 491 | 493 | 12,000 |
| 2010/11/25 | 500 | 500 | 490 | 490 | 24,000 |
| 2010/11/24 | 495 | 496 | 494 | 494 | 12,000 |
| 2010/11/22 | 495 | 499 | 491 | 496 | 21,000 |
| 2010/11/19 | 496 | 496 | 493 | 495 | 23,000 |
| 2010/11/18 | 491 | 496 | 491 | 496 | 26,000 |
| 2010/11/17 | 489 | 489 | 489 | 489 | 4,000 |
| 2010/11/16 | 489 | 490 | 489 | 489 | 9,000 |
| 2010/11/15 | 488 | 489 | 487 | 488 | 7,000 |
| 2010/11/12 | 488 | 490 | 488 | 488 | 8,000 |
| 2010/11/11 | 491 | 491 | 489 | 490 | 19,000 |
| 2010/11/10 | 492 | 496 | 492 | 492 | 13,000 |
| 2010/11/09 | 511 | 511 | 491 | 492 | 8,000 |
| 2010/11/08 | 487 | 489 | 487 | 489 | 9,000 |
| 2010/11/05 | 489 | 501 | 484 | 488 | 33,000 |
| 2010/11/04 | 518 | 518 | 488 | 488 | 7,000 |
| 2010/11/02 | 497 | 497 | 488 | 488 | 5,000 |
| 2010/11/01 | 480 | 480 | 473 | 473 | 6,000 |
| 2010/10/29 | 485 | 485 | 480 | 480 | 12,000 |
| 2010/10/28 | 488 | 488 | 471 | 477 | 33,000 |
| 2010/10/27 | 480 | 488 | 480 | 480 | 9,000 |
| 2010/10/26 | 475 | 480 | 473 | 480 | 13,000 |
| 2010/10/25 | 493 | 493 | 481 | 482 | 14,000 |
| 2010/10/22 | 478 | 480 | 476 | 479 | 19,000 |
| 2010/10/21 | 474 | 479 | 474 | 478 | 13,000 |
| 2010/10/20 | 487 | 487 | 481 | 481 | 20,000 |
| 2010/10/19 | 490 | 490 | 488 | 490 | 29,000 |
| 2010/10/18 | 490 | 490 | 487 | 488 | 18,000 |
| 2010/10/15 | 500 | 500 | 483 | 487 | 39,000 |
| 2010/10/14 | 502 | 505 | 494 | 494 | 24,000 |
| 2010/10/13 | 501 | 503 | 501 | 502 | 17,000 |
| 2010/10/12 | 508 | 508 | 501 | 501 | 15,000 |
| 2010/10/08 | 511 | 512 | 509 | 509 | 15,000 |
| 2010/10/07 | 515 | 515 | 512 | 512 | 6,000 |
| 2010/10/06 | 520 | 520 | 515 | 515 | 18,000 |
| 2010/10/05 | 517 | 520 | 516 | 520 | 9,000 |
| 2010/10/04 | 522 | 526 | 522 | 526 | 3,000 |
| 2010/10/01 | 540 | 540 | 531 | 531 | 7,000 |
| 2010/09/30 | 548 | 548 | 540 | 540 | 28,000 |
| 2010/09/29 | 542 | 562 | 538 | 548 | 16,000 |
| 2010/09/28 | 536 | 536 | 536 | 536 | 6,000 |
| 2010/09/27 | 546 | 546 | 537 | 542 | 7,000 |
| 2010/09/24 | 541 | 544 | 541 | 544 | 7,000 |
| 2010/09/22 | 545 | 545 | 530 | 540 | 20,000 |
| 2010/09/21 | 537 | 537 | 536 | 536 | 6,000 |
| 2010/09/17 | 534 | 535 | 534 | 534 | 16,000 |
| 2010/09/16 | 527 | 531 | 527 | 529 | 16,000 |
| 2010/09/15 | 525 | 535 | 523 | 523 | 18,000 |
| 2010/09/14 | 521 | 521 | 520 | 520 | 7,000 |
| 2010/09/13 | 520 | 530 | 520 | 520 | 18,000 |
| 2010/09/10 | 511 | 521 | 511 | 518 | 53,000 |
| 2010/09/09 | 518 | 521 | 518 | 521 | 7,000 |
| 2010/09/08 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/09/07 | 525 | 532 | 522 | 522 | 8,000 |
| 2010/09/06 | 519 | 523 | 519 | 523 | 14,000 |
| 2010/09/03 | 517 | 520 | 517 | 519 | 8,000 |
| 2010/09/02 | 520 | 520 | 518 | 518 | 6,000 |
| 2010/09/01 | 521 | 531 | 520 | 520 | 6,000 |
| 2010/08/31 | 520 | 522 | 520 | 521 | 12,000 |
| 2010/08/30 | 523 | 529 | 523 | 523 | 7,000 |
| 2010/08/27 | 520 | 523 | 517 | 523 | 6,000 |
| 2010/08/26 | 517 | 525 | 516 | 525 | 6,000 |
| 2010/08/25 | 521 | 521 | 518 | 518 | 16,000 |
| 2010/08/24 | 524 | 525 | 520 | 520 | 10,000 |
| 2010/08/23 | 520 | 524 | 520 | 524 | 9,000 |
| 2010/08/20 | 530 | 530 | 524 | 525 | 27,000 |
| 2010/08/19 | 537 | 537 | 531 | 536 | 17,000 |
| 2010/08/18 | 521 | 535 | 521 | 528 | 14,000 |
| 2010/08/17 | 523 | 523 | 520 | 520 | 3,000 |
| 2010/08/16 | 523 | 524 | 523 | 523 | 12,000 |
| 2010/08/13 | 526 | 535 | 521 | 524 | 16,000 |
| 2010/08/12 | 521 | 526 | 520 | 526 | 14,000 |
| 2010/08/11 | 528 | 528 | 521 | 523 | 13,000 |
| 2010/08/10 | 527 | 529 | 527 | 528 | 30,000 |
| 2010/08/09 | 532 | 533 | 527 | 527 | 22,000 |
| 2010/08/06 | 539 | 539 | 532 | 532 | 21,000 |
| 2010/08/05 | 546 | 547 | 538 | 538 | 21,000 |
| 2010/08/04 | 554 | 554 | 546 | 546 | 14,000 |
| 2010/08/03 | 560 | 560 | 556 | 556 | 5,000 |
| 2010/08/02 | 555 | 560 | 555 | 560 | 6,000 |
| 2010/07/30 | 567 | 567 | 553 | 556 | 12,000 |
| 2010/07/29 | 568 | 569 | 563 | 568 | 10,000 |
| 2010/07/28 | 576 | 576 | 569 | 574 | 11,000 |
| 2010/07/27 | 574 | 587 | 574 | 576 | 7,000 |
| 2010/07/26 | 581 | 581 | 575 | 577 | 14,000 |
| 2010/07/23 | 572 | 575 | 565 | 566 | 23,000 |
| 2010/07/22 | 560 | 560 | 550 | 556 | 12,000 |
| 2010/07/21 | 556 | 556 | 553 | 553 | 22,000 |
| 2010/07/20 | 559 | 559 | 554 | 554 | 55,000 |
| 2010/07/16 | 572 | 572 | 564 | 570 | 22,000 |
| 2010/07/15 | 574 | 575 | 570 | 570 | 21,000 |
| 2010/07/14 | 575 | 580 | 572 | 575 | 40,000 |
| 2010/07/13 | 585 | 585 | 583 | 584 | 13,000 |
| 2010/07/12 | 608 | 608 | 585 | 585 | 5,000 |
| 2010/07/09 | 610 | 610 | 598 | 598 | 17,000 |
| 2010/07/08 | 599 | 599 | 596 | 596 | 11,000 |
| 2010/07/07 | 597 | 597 | 595 | 595 | 10,000 |
| 2010/07/06 | 588 | 588 | 577 | 587 | 18,000 |
| 2010/07/05 | 583 | 588 | 575 | 580 | 31,000 |
| 2010/07/02 | 600 | 600 | 599 | 599 | 6,000 |
| 2010/07/01 | 596 | 596 | 586 | 590 | 10,000 |
| 2010/06/30 | 599 | 599 | 589 | 590 | 9,000 |
| 2010/06/29 | 600 | 600 | 600 | 600 | 9,000 |
| 2010/06/28 | 602 | 602 | 589 | 589 | 11,000 |
| 2010/06/25 | 601 | 601 | 570 | 601 | 25,000 |
| 2010/06/24 | 611 | 611 | 611 | 611 | 1,000 |
| 2010/06/23 | 613 | 614 | 609 | 610 | 20,000 |
| 2010/06/22 | 635 | 635 | 623 | 623 | 5,000 |
| 2010/06/21 | 620 | 630 | 620 | 629 | 18,000 |
| 2010/06/18 | 659 | 659 | 625 | 630 | 15,000 |
| 2010/06/17 | 626 | 640 | 625 | 640 | 9,000 |
| 2010/06/16 | 620 | 624 | 620 | 623 | 4,000 |
| 2010/06/15 | 625 | 625 | 620 | 620 | 2,000 |
| 2010/06/14 | 614 | 620 | 614 | 618 | 8,000 |
| 2010/06/11 | 627 | 627 | 614 | 614 | 24,000 |
| 2010/06/10 | 627 | 628 | 621 | 626 | 7,000 |
| 2010/06/09 | 646 | 646 | 636 | 643 | 8,000 |
| 2010/06/08 | 620 | 649 | 620 | 649 | 3,000 |
| 2010/06/07 | 644 | 644 | 632 | 632 | 5,000 |
| 2010/06/04 | 644 | 644 | 644 | 644 | 2,000 |
| 2010/06/03 | 630 | 640 | 630 | 630 | 5,000 |
| 2010/06/02 | 629 | 638 | 629 | 630 | 9,000 |
| 2010/06/01 | 628 | 628 | 618 | 624 | 23,000 |
| 2010/05/31 | 620 | 624 | 620 | 624 | 8,000 |
| 2010/05/28 | 618 | 621 | 618 | 620 | 27,000 |
| 2010/05/27 | 620 | 620 | 610 | 618 | 22,000 |
| 2010/05/26 | 610 | 610 | 605 | 610 | 22,000 |
| 2010/05/25 | 635 | 635 | 620 | 620 | 20,000 |
| 2010/05/24 | 638 | 638 | 611 | 624 | 31,000 |
| 2010/05/21 | 599 | 627 | 599 | 625 | 53,000 |
| 2010/05/20 | 610 | 625 | 591 | 605 | 41,000 |
| 2010/05/19 | 587 | 600 | 586 | 600 | 26,000 |
| 2010/05/18 | 582 | 609 | 582 | 582 | 32,000 |
| 2010/05/17 | 586 | 590 | 580 | 580 | 23,000 |
| 2010/05/14 | 598 | 600 | 588 | 589 | 32,000 |
| 2010/05/13 | 605 | 609 | 597 | 598 | 25,000 |
| 2010/05/12 | 615 | 615 | 601 | 602 | 15,000 |
| 2010/05/11 | 600 | 615 | 600 | 615 | 20,000 |
| 2010/05/10 | 600 | 606 | 590 | 597 | 25,000 |
| 2010/05/07 | 585 | 608 | 583 | 608 | 65,000 |
| 2010/05/06 | 627 | 631 | 601 | 604 | 69,000 |
| 2010/04/30 | 658 | 661 | 626 | 647 | 111,000 |
| 2010/04/28 | 657 | 661 | 657 | 661 | 12,000 |
| 2010/04/27 | 666 | 669 | 655 | 663 | 38,000 |
| 2010/04/26 | 661 | 666 | 654 | 663 | 24,000 |
| 2010/04/23 | 656 | 665 | 656 | 661 | 21,000 |
| 2010/04/22 | 669 | 669 | 660 | 665 | 12,000 |
| 2010/04/21 | 648 | 669 | 648 | 669 | 22,000 |
| 2010/04/20 | 666 | 666 | 643 | 658 | 38,000 |
| 2010/04/19 | 650 | 659 | 650 | 657 | 12,000 |
| 2010/04/16 | 662 | 663 | 661 | 663 | 4,000 |
| 2010/04/15 | 655 | 667 | 655 | 667 | 12,000 |
| 2010/04/14 | 656 | 662 | 654 | 660 | 16,000 |
| 2010/04/13 | 671 | 671 | 659 | 659 | 6,000 |
| 2010/04/12 | 670 | 670 | 661 | 661 | 7,000 |
| 2010/04/09 | 649 | 660 | 649 | 660 | 17,000 |
| 2010/04/08 | 648 | 652 | 646 | 651 | 16,000 |
| 2010/04/07 | 658 | 662 | 655 | 658 | 13,000 |
| 2010/04/06 | 680 | 680 | 662 | 667 | 8,000 |
| 2010/04/05 | 684 | 684 | 680 | 680 | 6,000 |
| 2010/04/02 | 664 | 672 | 647 | 664 | 20,000 |
| 2010/04/01 | 659 | 667 | 659 | 664 | 17,000 |
| 2010/03/31 | 700 | 710 | 658 | 658 | 22,000 |
| 2010/03/30 | 670 | 675 | 645 | 670 | 15,000 |
| 2010/03/29 | 652 | 665 | 651 | 665 | 25,000 |
| 2010/03/26 | 660 | 660 | 632 | 660 | 21,000 |
| 2010/03/25 | 645 | 660 | 640 | 659 | 15,000 |
| 2010/03/24 | 640 | 640 | 634 | 634 | 8,000 |
| 2010/03/23 | 627 | 637 | 627 | 630 | 7,000 |
| 2010/03/19 | 593 | 607 | 589 | 607 | 17,000 |
| 2010/03/18 | 597 | 597 | 593 | 593 | 19,000 |
| 2010/03/17 | 591 | 592 | 587 | 587 | 20,000 |
| 2010/03/16 | 590 | 590 | 585 | 585 | 8,000 |
| 2010/03/15 | 590 | 590 | 583 | 583 | 4,000 |
| 2010/03/12 | 584 | 586 | 582 | 582 | 21,000 |
| 2010/03/11 | 580 | 588 | 577 | 588 | 11,000 |
| 2010/03/10 | 587 | 587 | 580 | 580 | 10,000 |
| 2010/03/09 | 588 | 588 | 587 | 587 | 5,000 |
| 2010/03/08 | 579 | 579 | 578 | 578 | 3,000 |
| 2010/03/05 | 579 | 579 | 575 | 578 | 19,000 |
| 2010/03/04 | 586 | 586 | 579 | 579 | 11,000 |
| 2010/03/03 | 575 | 577 | 575 | 576 | 11,000 |
| 2010/03/02 | 579 | 582 | 575 | 575 | 25,000 |
| 2010/03/01 | 580 | 580 | 572 | 572 | 7,000 |
| 2010/02/26 | 558 | 585 | 555 | 580 | 26,000 |
| 2010/02/25 | 553 | 564 | 552 | 558 | 47,000 |
| 2010/02/24 | 590 | 590 | 545 | 549 | 182,000 |
| 2010/02/23 | 597 | 597 | 595 | 596 | 6,000 |
| 2010/02/22 | 588 | 593 | 587 | 589 | 18,000 |
| 2010/02/19 | 586 | 586 | 584 | 586 | 29,000 |
| 2010/02/18 | 587 | 605 | 587 | 593 | 23,000 |
| 2010/02/17 | 585 | 589 | 585 | 587 | 13,000 |
| 2010/02/16 | 591 | 591 | 585 | 585 | 11,000 |
| 2010/02/15 | 592 | 592 | 590 | 591 | 10,000 |
| 2010/02/12 | 596 | 596 | 590 | 591 | 12,000 |
| 2010/02/10 | 600 | 600 | 575 | 576 | 17,000 |
| 2010/02/09 | 600 | 610 | 600 | 610 | 6,000 |
| 2010/02/08 | 603 | 603 | 603 | 603 | 3,000 |
| 2010/02/05 | 604 | 612 | 602 | 602 | 10,000 |
| 2010/02/04 | 622 | 623 | 614 | 614 | 5,000 |
| 2010/02/03 | 616 | 616 | 616 | 616 | 1,000 |
| 2010/02/02 | 609 | 616 | 609 | 616 | 6,000 |
| 2010/02/01 | 609 | 619 | 609 | 619 | 8,000 |
| 2010/01/29 | 633 | 633 | 628 | 628 | 9,000 |
| 2010/01/28 | 637 | 637 | 627 | 628 | 8,000 |
| 2010/01/27 | 627 | 637 | 627 | 637 | 13,000 |
| 2010/01/26 | 639 | 650 | 637 | 637 | 14,000 |
| 2010/01/25 | 640 | 653 | 640 | 645 | 16,000 |
| 2010/01/22 | 669 | 669 | 659 | 660 | 6,000 |
| 2010/01/21 | 660 | 669 | 660 | 669 | 10,000 |
| 2010/01/20 | 660 | 670 | 660 | 660 | 28,000 |
| 2010/01/19 | 666 | 670 | 664 | 670 | 17,000 |
| 2010/01/18 | 672 | 672 | 672 | 672 | 4,000 |
| 2010/01/15 | 661 | 662 | 661 | 662 | 8,000 |
| 2010/01/14 | 669 | 669 | 661 | 661 | 3,000 |
| 2010/01/13 | 665 | 665 | 645 | 654 | 17,000 |
| 2010/01/12 | 645 | 646 | 645 | 646 | 5,000 |
| 2010/01/08 | 640 | 646 | 640 | 646 | 4,000 |
| 2010/01/07 | 670 | 670 | 648 | 649 | 13,000 |
| 2010/01/06 | 699 | 699 | 689 | 690 | 5,000 |
| 2010/01/05 | 697 | 697 | 680 | 690 | 4,000 |
| 2010/01/04 | 697 | 697 | 687 | 687 | 4,000 |