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 |
---|---|---|---|---|---|
2011/12/30 | 570 | 570 | 570 | 570 | 2,000 |
2011/12/29 | 562 | 562 | 562 | 562 | 1,000 |
2011/12/28 | 569 | 569 | 564 | 569 | 11,000 |
2011/12/27 | 560 | 569 | 560 | 569 | 8,000 |
2011/12/26 | 567 | 567 | 560 | 560 | 12,000 |
2011/12/22 | 560 | 561 | 553 | 561 | 24,000 |
2011/12/21 | 550 | 558 | 550 | 558 | 9,000 |
2011/12/20 | 546 | 551 | 546 | 547 | 41,000 |
2011/12/19 | 547 | 552 | 545 | 552 | 43,000 |
2011/12/16 | 546 | 551 | 544 | 546 | 23,000 |
2011/12/15 | 547 | 554 | 545 | 545 | 18,000 |
2011/12/14 | 550 | 550 | 545 | 547 | 13,000 |
2011/12/13 | 541 | 555 | 541 | 554 | 10,000 |
2011/12/12 | 549 | 554 | 549 | 550 | 17,000 |
2011/12/09 | 556 | 556 | 543 | 547 | 39,000 |
2011/12/08 | 556 | 558 | 555 | 556 | 15,000 |
2011/12/07 | 558 | 560 | 553 | 559 | 12,000 |
2011/12/06 | 560 | 560 | 557 | 558 | 24,000 |
2011/12/05 | 561 | 563 | 560 | 560 | 16,000 |
2011/12/02 | 567 | 567 | 561 | 561 | 3,000 |
2011/12/01 | 567 | 567 | 567 | 567 | 8,000 |
2011/11/30 | 560 | 560 | 557 | 557 | 13,000 |
2011/11/29 | 553 | 566 | 553 | 566 | 15,000 |
2011/11/28 | 555 | 560 | 552 | 552 | 6,000 |
2011/11/25 | 555 | 560 | 555 | 555 | 21,000 |
2011/11/24 | 557 | 565 | 557 | 557 | 10,000 |
2011/11/22 | 569 | 569 | 557 | 557 | 8,000 |
2011/11/21 | 571 | 571 | 569 | 569 | 2,000 |
2011/11/18 | 575 | 577 | 571 | 571 | 29,000 |
2011/11/17 | 592 | 594 | 591 | 591 | 24,000 |
2011/11/16 | 587 | 592 | 587 | 592 | 2,000 |
2011/11/15 | 592 | 592 | 592 | 592 | 39,000 |
2011/11/14 | 585 | 592 | 585 | 592 | 7,000 |
2011/11/11 | 593 | 593 | 589 | 590 | 10,000 |
2011/11/10 | 610 | 610 | 592 | 593 | 5,000 |
2011/11/09 | 635 | 645 | 632 | 633 | 6,000 |
2011/11/08 | 630 | 645 | 630 | 635 | 4,000 |
2011/11/07 | 620 | 630 | 620 | 630 | 7,000 |
2011/11/04 | 592 | 615 | 592 | 615 | 5,000 |
2011/11/02 | 603 | 604 | 590 | 600 | 8,000 |
2011/11/01 | 600 | 613 | 600 | 613 | 5,000 |
2011/10/31 | 634 | 634 | 610 | 610 | 11,000 |
2011/10/28 | 638 | 645 | 635 | 635 | 7,000 |
2011/10/27 | 641 | 641 | 635 | 638 | 7,000 |
2011/10/26 | 642 | 646 | 642 | 646 | 3,000 |
2011/10/25 | 670 | 670 | 644 | 650 | 23,000 |
2011/10/24 | 650 | 670 | 644 | 670 | 17,000 |
2011/10/21 | 651 | 655 | 650 | 650 | 21,000 |
2011/10/20 | 660 | 660 | 650 | 650 | 11,000 |
2011/10/19 | 645 | 655 | 645 | 655 | 4,000 |
2011/10/18 | 655 | 655 | 642 | 642 | 4,000 |
2011/10/17 | 657 | 657 | 651 | 651 | 5,000 |
2011/10/14 | 642 | 647 | 642 | 647 | 9,000 |
2011/10/13 | 651 | 651 | 645 | 647 | 12,000 |
2011/10/12 | 643 | 657 | 642 | 657 | 22,000 |
2011/10/11 | 643 | 647 | 643 | 644 | 6,000 |
2011/10/07 | 640 | 650 | 633 | 633 | 12,000 |
2011/10/06 | 653 | 658 | 638 | 638 | 12,000 |
2011/10/05 | 650 | 658 | 638 | 643 | 15,000 |
2011/10/04 | 648 | 650 | 648 | 650 | 4,000 |
2011/10/03 | 651 | 668 | 651 | 658 | 10,000 |
2011/09/30 | 660 | 660 | 649 | 651 | 19,000 |
2011/09/29 | 648 | 655 | 635 | 641 | 8,000 |
2011/09/28 | 640 | 670 | 630 | 660 | 13,000 |
2011/09/27 | 621 | 621 | 621 | 621 | 3,000 |
2011/09/26 | 650 | 650 | 611 | 611 | 13,000 |
2011/09/22 | 643 | 643 | 632 | 632 | 8,000 |
2011/09/21 | 643 | 643 | 630 | 633 | 8,000 |
2011/09/20 | 678 | 678 | 633 | 633 | 24,000 |
2011/09/16 | 616 | 695 | 616 | 694 | 35,000 |
2011/09/15 | 595 | 596 | 595 | 596 | 4,000 |
2011/09/14 | 589 | 595 | 585 | 595 | 4,000 |
2011/09/13 | 573 | 584 | 573 | 584 | 4,000 |
2011/09/12 | 576 | 586 | 576 | 586 | 9,000 |
2011/09/09 | 582 | 592 | 582 | 584 | 29,000 |
2011/09/08 | 595 | 595 | 595 | 595 | 11,000 |
2011/09/07 | 593 | 593 | 593 | 593 | 2,000 |
2011/09/06 | 593 | 593 | 593 | 593 | 14,000 |
2011/09/05 | 595 | 595 | 595 | 595 | 3,000 |
2011/09/02 | 592 | 592 | 591 | 591 | 4,000 |
2011/09/01 | 594 | 594 | 588 | 588 | 8,000 |
2011/08/31 | 587 | 587 | 576 | 586 | 21,000 |
2011/08/30 | 574 | 582 | 574 | 582 | 3,000 |
2011/08/29 | 565 | 565 | 565 | 565 | 1,000 |
2011/08/26 | 557 | 575 | 557 | 575 | 14,000 |
2011/08/25 | 565 | 565 | 555 | 557 | 33,000 |
2011/08/24 | 562 | 562 | 556 | 561 | 32,000 |
2011/08/23 | 572 | 572 | 561 | 562 | 16,000 |
2011/08/22 | 574 | 574 | 549 | 562 | 45,000 |
2011/08/19 | 552 | 564 | 551 | 564 | 58,000 |
2011/08/18 | 575 | 575 | 561 | 562 | 46,000 |
2011/08/17 | 567 | 576 | 566 | 566 | 33,000 |
2011/08/16 | 562 | 564 | 562 | 562 | 12,000 |
2011/08/15 | 576 | 576 | 561 | 561 | 5,000 |
2011/08/12 | 563 | 563 | 563 | 563 | 4,000 |
2011/08/11 | 570 | 574 | 563 | 563 | 28,000 |
2011/08/10 | 573 | 575 | 570 | 570 | 37,000 |
2011/08/09 | 553 | 583 | 553 | 568 | 16,000 |
2011/08/08 | 573 | 573 | 554 | 563 | 16,000 |
2011/08/05 | 560 | 564 | 560 | 564 | 9,000 |
2011/08/04 | 578 | 578 | 575 | 576 | 9,000 |
2011/08/03 | 580 | 580 | 577 | 577 | 6,000 |
2011/08/02 | 592 | 592 | 580 | 580 | 14,000 |
2011/08/01 | 593 | 593 | 593 | 593 | 1,000 |
2011/07/29 | 610 | 610 | 594 | 595 | 21,000 |
2011/07/28 | 615 | 625 | 610 | 610 | 12,000 |
2011/07/27 | 615 | 615 | 605 | 605 | 3,000 |
2011/07/26 | 616 | 619 | 605 | 615 | 12,000 |
2011/07/25 | 641 | 641 | 621 | 631 | 23,000 |
2011/07/22 | 630 | 631 | 630 | 631 | 4,000 |
2011/07/21 | 615 | 625 | 615 | 623 | 11,000 |
2011/07/20 | 635 | 635 | 614 | 623 | 37,000 |
2011/07/19 | 604 | 620 | 604 | 620 | 18,000 |
2011/07/15 | 596 | 605 | 593 | 604 | 14,000 |
2011/07/14 | 602 | 602 | 594 | 602 | 8,000 |
2011/07/13 | 589 | 602 | 589 | 602 | 10,000 |
2011/07/12 | 602 | 602 | 590 | 590 | 8,000 |
2011/07/11 | 590 | 594 | 590 | 592 | 6,000 |
2011/07/08 | 605 | 605 | 605 | 605 | 7,000 |
2011/07/07 | 593 | 598 | 583 | 598 | 18,000 |
2011/07/06 | 603 | 604 | 586 | 593 | 8,000 |
2011/07/05 | 605 | 605 | 595 | 603 | 4,000 |
2011/07/04 | 588 | 605 | 588 | 605 | 4,000 |
2011/07/01 | 579 | 580 | 579 | 580 | 3,000 |
2011/06/30 | 577 | 585 | 577 | 585 | 4,000 |
2011/06/29 | 580 | 580 | 570 | 577 | 6,000 |
2011/06/28 | 576 | 576 | 572 | 572 | 4,000 |
2011/06/27 | 580 | 580 | 576 | 576 | 8,000 |
2011/06/24 | 580 | 592 | 580 | 585 | 15,000 |
2011/06/23 | 575 | 585 | 574 | 585 | 12,000 |
2011/06/22 | 588 | 588 | 575 | 576 | 14,000 |
2011/06/21 | 580 | 580 | 577 | 578 | 3,000 |
2011/06/20 | 580 | 585 | 572 | 585 | 29,000 |
2011/06/17 | 574 | 579 | 574 | 576 | 11,000 |
2011/06/16 | 565 | 566 | 564 | 564 | 10,000 |
2011/06/15 | 567 | 570 | 565 | 567 | 13,000 |
2011/06/14 | 570 | 570 | 563 | 567 | 7,000 |
2011/06/13 | 579 | 581 | 570 | 570 | 12,000 |
2011/06/10 | 580 | 580 | 578 | 579 | 26,000 |
2011/06/09 | 562 | 562 | 557 | 557 | 8,000 |
2011/06/08 | 565 | 570 | 565 | 570 | 4,000 |
2011/06/07 | 559 | 565 | 558 | 565 | 15,000 |
2011/06/06 | 563 | 563 | 555 | 558 | 15,000 |
2011/06/03 | 568 | 569 | 565 | 565 | 5,000 |
2011/06/02 | 568 | 568 | 563 | 568 | 8,000 |
2011/06/01 | 576 | 576 | 576 | 576 | 2,000 |
2011/05/31 | 576 | 577 | 575 | 575 | 5,000 |
2011/05/30 | 580 | 580 | 576 | 580 | 3,000 |
2011/05/27 | 580 | 580 | 580 | 580 | 1,000 |
2011/05/26 | 580 | 580 | 575 | 580 | 51,000 |
2011/05/25 | 575 | 575 | 574 | 574 | 10,000 |
2011/05/24 | 584 | 584 | 569 | 570 | 9,000 |
2011/05/23 | 575 | 575 | 565 | 569 | 13,000 |
2011/05/20 | 575 | 577 | 575 | 577 | 16,000 |
2011/05/19 | 569 | 574 | 569 | 571 | 12,000 |
2011/05/18 | 570 | 571 | 569 | 569 | 9,000 |
2011/05/17 | 552 | 570 | 552 | 570 | 7,000 |
2011/05/16 | 559 | 565 | 546 | 560 | 23,000 |
2011/05/13 | 565 | 565 | 542 | 542 | 28,000 |
2011/05/12 | 563 | 566 | 563 | 565 | 6,000 |
2011/05/11 | 569 | 578 | 561 | 571 | 15,000 |
2011/05/10 | 568 | 572 | 568 | 568 | 13,000 |
2011/05/09 | 569 | 569 | 563 | 564 | 5,000 |
2011/05/06 | 560 | 569 | 559 | 559 | 13,000 |
2011/05/02 | 569 | 570 | 566 | 570 | 9,000 |
2011/04/28 | 570 | 572 | 565 | 570 | 9,000 |
2011/04/27 | 569 | 579 | 569 | 570 | 5,000 |
2011/04/26 | 565 | 569 | 563 | 563 | 20,000 |
2011/04/25 | 587 | 587 | 575 | 575 | 11,000 |
2011/04/22 | 576 | 583 | 573 | 578 | 13,000 |
2011/04/21 | 585 | 586 | 584 | 586 | 10,000 |
2011/04/20 | 592 | 592 | 580 | 580 | 11,000 |
2011/04/19 | 599 | 599 | 591 | 596 | 15,000 |
2011/04/18 | 0 | 0 | 0 | 602 | 0 |
2011/04/15 | 601 | 607 | 601 | 602 | 9,000 |
2011/04/14 | 610 | 610 | 600 | 601 | 6,000 |
2011/04/13 | 609 | 609 | 609 | 609 | 1,000 |
2011/04/12 | 594 | 610 | 594 | 610 | 11,000 |
2011/04/11 | 590 | 600 | 590 | 600 | 13,000 |
2011/04/08 | 569 | 590 | 565 | 590 | 30,000 |
2011/04/07 | 594 | 594 | 581 | 589 | 10,000 |
2011/04/06 | 604 | 604 | 600 | 600 | 7,000 |
2011/04/05 | 603 | 610 | 603 | 610 | 14,000 |
2011/04/04 | 611 | 613 | 610 | 610 | 6,000 |
2011/04/01 | 617 | 626 | 617 | 618 | 17,000 |
2011/03/31 | 632 | 632 | 612 | 629 | 19,000 |
2011/03/30 | 625 | 633 | 614 | 629 | 44,000 |
2011/03/29 | 631 | 633 | 611 | 615 | 28,000 |
2011/03/28 | 620 | 629 | 614 | 629 | 25,000 |
2011/03/25 | 613 | 639 | 613 | 620 | 57,000 |
2011/03/24 | 591 | 610 | 590 | 596 | 35,000 |
2011/03/23 | 599 | 599 | 578 | 592 | 19,000 |
2011/03/22 | 585 | 595 | 575 | 589 | 27,000 |
2011/03/18 | 595 | 596 | 583 | 583 | 29,000 |
2011/03/17 | 532 | 570 | 530 | 570 | 23,000 |
2011/03/16 | 515 | 548 | 506 | 534 | 41,000 |
2011/03/15 | 531 | 531 | 491 | 525 | 26,000 |
2011/03/14 | 586 | 595 | 555 | 561 | 59,000 |
2011/03/11 | 595 | 596 | 593 | 596 | 32,000 |
2011/03/10 | 615 | 615 | 599 | 599 | 12,000 |
2011/03/09 | 609 | 618 | 608 | 608 | 12,000 |
2011/03/08 | 607 | 609 | 605 | 608 | 7,000 |
2011/03/07 | 615 | 620 | 602 | 603 | 19,000 |
2011/03/04 | 611 | 639 | 611 | 615 | 24,000 |
2011/03/03 | 602 | 615 | 602 | 615 | 4,000 |
2011/03/02 | 609 | 609 | 595 | 595 | 14,000 |
2011/03/01 | 610 | 614 | 609 | 609 | 6,000 |
2011/02/28 | 600 | 600 | 600 | 600 | 5,000 |
2011/02/25 | 595 | 606 | 595 | 600 | 15,000 |
2011/02/24 | 593 | 595 | 588 | 593 | 15,000 |
2011/02/23 | 597 | 609 | 590 | 609 | 10,000 |
2011/02/22 | 603 | 610 | 596 | 599 | 10,000 |
2011/02/21 | 625 | 625 | 612 | 612 | 3,000 |
2011/02/18 | 625 | 630 | 610 | 610 | 19,000 |
2011/02/17 | 596 | 615 | 596 | 607 | 30,000 |
2011/02/16 | 588 | 597 | 588 | 597 | 12,000 |
2011/02/15 | 598 | 598 | 594 | 598 | 8,000 |
2011/02/14 | 595 | 600 | 592 | 592 | 12,000 |
2011/02/10 | 600 | 600 | 580 | 585 | 9,000 |
2011/02/09 | 600 | 606 | 597 | 606 | 19,000 |
2011/02/08 | 600 | 604 | 590 | 598 | 20,000 |
2011/02/07 | 582 | 594 | 582 | 588 | 11,000 |
2011/02/04 | 579 | 582 | 576 | 576 | 10,000 |
2011/02/03 | 578 | 578 | 567 | 573 | 17,000 |
2011/02/02 | 567 | 578 | 567 | 578 | 9,000 |
2011/02/01 | 561 | 567 | 561 | 567 | 10,000 |
2011/01/31 | 592 | 592 | 575 | 575 | 14,000 |
2011/01/28 | 599 | 601 | 598 | 598 | 12,000 |
2011/01/27 | 605 | 608 | 605 | 606 | 17,000 |
2011/01/26 | 611 | 615 | 610 | 610 | 7,000 |
2011/01/25 | 599 | 621 | 599 | 621 | 44,000 |
2011/01/24 | 614 | 614 | 595 | 605 | 15,000 |
2011/01/21 | 633 | 633 | 593 | 610 | 26,000 |
2011/01/20 | 630 | 635 | 625 | 633 | 27,000 |
2011/01/19 | 613 | 628 | 613 | 628 | 15,000 |
2011/01/18 | 590 | 620 | 590 | 613 | 65,000 |
2011/01/17 | 605 | 606 | 595 | 595 | 12,000 |
2011/01/14 | 590 | 599 | 589 | 598 | 26,000 |
2011/01/13 | 592 | 594 | 590 | 590 | 17,000 |
2011/01/12 | 595 | 595 | 590 | 591 | 12,000 |
2011/01/11 | 578 | 588 | 578 | 587 | 16,000 |
2011/01/07 | 572 | 580 | 572 | 580 | 10,000 |
2011/01/06 | 571 | 574 | 567 | 572 | 8,000 |
2011/01/05 | 570 | 572 | 565 | 572 | 11,000 |
2011/01/04 | 562 | 575 | 562 | 568 | 15,000 |