日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,042 1,045 1,032 1,032 7,000
2013/12/27 1,018 1,032 1,010 1,029 16,000
2013/12/26 1,012 1,025 1,006 1,025 20,000
2013/12/25 1,019 1,022 1,011 1,018 52,000
2013/12/24 1,009 1,016 1,002 1,002 45,000
2013/12/20 1,021 1,031 1,017 1,022 50,000
2013/12/19 1,030 1,031 1,016 1,031 41,000
2013/12/18 1,021 1,031 1,021 1,031 16,000
2013/12/17 1,036 1,036 1,028 1,030 12,000
2013/12/16 1,041 1,050 1,041 1,042 33,000
2013/12/13 1,048 1,050 1,040 1,050 70,000
2013/12/12 1,041 1,048 1,022 1,044 30,000
2013/12/11 1,031 1,047 1,031 1,043 39,000
2013/12/10 1,035 1,044 1,016 1,041 56,000
2013/12/09 1,020 1,037 1,018 1,035 25,000
2013/12/06 1,025 1,038 1,011 1,033 27,000
2013/12/05 1,001 1,045 1,001 1,039 58,000
2013/12/04 995 1,009 995 1,002 13,000
2013/12/03 996 1,010 996 1,002 24,000
2013/12/02 990 1,005 990 996 17,000
2013/11/29 983 1,000 983 993 15,000
2013/11/28 991 995 987 990 12,000
2013/11/27 991 1,000 988 997 12,000
2013/11/26 991 1,015 991 1,006 17,000
2013/11/25 998 1,008 997 1,004 37,000
2013/11/22 1,004 1,032 995 997 42,000
2013/11/21 988 1,017 984 1,004 32,000
2013/11/20 983 1,000 983 988 20,000
2013/11/19 965 993 965 988 17,000
2013/11/18 988 991 980 980 22,000
2013/11/15 995 1,007 991 996 10,000
2013/11/14 994 1,001 987 999 26,000
2013/11/13 985 1,002 985 994 8,000
2013/11/12 995 1,026 995 1,000 27,000
2013/11/11 1,061 1,088 980 995 42,000
2013/11/08 1,028 1,095 1,027 1,031 85,000
2013/11/07 1,048 1,048 1,026 1,028 11,000
2013/11/06 1,036 1,036 1,018 1,027 34,000
2013/11/05 1,015 1,015 1,001 1,006 4,000
2013/11/01 1,006 1,011 1,001 1,011 26,000
2013/10/31 1,013 1,014 996 1,006 10,000
2013/10/30 991 1,026 991 1,016 45,000
2013/10/29 987 991 965 991 17,000
2013/10/28 985 990 985 990 3,000
2013/10/25 984 984 971 984 19,000
2013/10/24 980 980 980 980 2,000
2013/10/23 997 997 969 980 10,000
2013/10/22 990 995 990 995 10,000
2013/10/21 985 1,000 985 990 17,000
2013/10/18 1,026 1,026 965 989 30,000
2013/10/17 993 1,025 993 1,025 18,000
2013/10/16 982 993 982 993 10,000
2013/10/15 980 1,000 974 996 27,000
2013/10/11 972 978 970 975 11,000
2013/10/10 977 977 964 965 11,000
2013/10/09 980 980 962 977 12,000
2013/10/08 950 970 950 968 19,000
2013/10/07 946 965 940 965 32,000
2013/10/04 940 955 938 938 8,000
2013/10/03 967 967 945 953 13,000
2013/10/02 923 965 923 965 12,000
2013/10/01 951 951 938 938 2,000
2013/09/30 964 964 949 949 2,000
2013/09/27 967 967 965 965 8,000
2013/09/26 947 962 947 960 5,000
2013/09/25 969 970 959 970 10,000
2013/09/20 970 971 961 965 23,000
2013/09/19 950 980 950 964 43,000
2013/09/18 936 949 936 948 8,000
2013/09/17 943 948 943 948 16,000
2013/09/13 935 940 935 940 27,000
2013/09/12 920 930 920 930 7,000
2013/09/11 920 930 918 925 5,000
2013/09/10 932 932 924 930 8,000
2013/09/09 915 932 915 928 10,000
2013/09/06 925 931 925 930 5,000
2013/09/05 916 931 916 929 5,000
2013/09/04 932 932 930 930 5,000
2013/09/03 932 932 932 932 2,000
2013/09/02 915 932 915 932 8,000
2013/08/30 919 920 912 915 12,000
2013/08/29 932 932 925 925 5,000
2013/08/28 932 932 930 932 12,000
2013/08/27 923 936 920 936 13,000
2013/08/26 939 939 913 927 12,000
2013/08/23 937 940 925 939 11,000
2013/08/22 929 932 922 922 6,000
2013/08/21 940 943 928 929 18,000
2013/08/20 925 934 925 931 16,000
2013/08/19 918 928 913 923 6,000
2013/08/16 906 907 898 903 6,000
2013/08/15 894 909 894 906 9,000
2013/08/14 897 904 897 904 5,000
2013/08/13 881 896 880 893 15,000
2013/08/12 882 927 880 881 18,000
2013/08/09 911 919 903 912 30,000
2013/08/08 930 944 910 925 22,000
2013/08/07 926 945 926 935 7,000
2013/08/06 954 970 954 970 7,000
2013/08/05 958 979 939 939 15,000
2013/08/02 950 958 936 958 16,000
2013/08/01 917 966 917 958 60,000
2013/07/31 914 950 913 932 40,000
2013/07/30 940 949 923 923 10,000
2013/07/29 920 949 920 932 7,000
2013/07/26 924 950 909 950 36,000
2013/07/25 939 940 939 940 24,000
2013/07/24 918 936 918 936 15,000
2013/07/23 910 918 910 918 17,000
2013/07/22 917 929 902 917 31,000
2013/07/19 930 933 916 930 56,000
2013/07/18 914 934 905 934 34,000
2013/07/17 900 910 900 909 10,000
2013/07/16 885 914 885 900 13,000
2013/07/12 899 905 884 884 22,000
2013/07/11 866 886 866 883 9,000
2013/07/10 882 882 865 865 10,000
2013/07/09 861 870 861 867 13,000
2013/07/08 870 871 858 858 9,000
2013/07/05 860 860 834 851 10,000
2013/07/04 856 860 850 850 3,000
2013/07/03 851 859 849 855 7,000
2013/07/02 849 850 845 850 10,000
2013/07/01 845 859 845 853 13,000
2013/06/28 879 879 848 848 10,000
2013/06/27 868 868 868 868 7,000
2013/06/26 862 868 862 868 6,000
2013/06/25 855 855 825 849 7,000
2013/06/24 827 857 827 855 6,000
2013/06/21 831 832 802 817 8,000
2013/06/20 850 850 835 845 11,000
2013/06/19 829 835 829 835 11,000
2013/06/18 818 829 806 825 13,000
2013/06/17 806 812 803 803 7,000
2013/06/14 810 825 810 810 45,000
2013/06/13 820 825 805 825 15,000
2013/06/12 820 820 806 820 10,000
2013/06/11 830 830 830 830 3,000
2013/06/10 830 845 830 845 4,000
2013/06/07 809 809 794 794 5,000
2013/06/06 833 845 828 828 9,000
2013/06/05 842 854 835 835 9,000
2013/06/04 855 856 855 856 8,000
2013/06/03 870 870 855 855 10,000
2013/05/31 858 879 850 850 14,000
2013/05/30 865 865 848 848 12,000
2013/05/29 878 878 865 878 5,000
2013/05/28 865 874 858 858 9,000
2013/05/27 865 870 853 865 28,000
2013/05/24 870 891 866 891 15,000
2013/05/23 905 920 865 870 24,000
2013/05/22 881 905 879 905 19,000
2013/05/21 880 897 874 889 28,000
2013/05/20 873 888 865 877 28,000
2013/05/17 868 919 836 874 84,000
2013/05/16 910 913 850 854 52,000
2013/05/15 916 930 907 909 29,000
2013/05/14 915 920 906 906 46,000
2013/05/13 871 915 871 901 53,000
2013/05/10 860 879 855 863 22,000
2013/05/09 840 845 837 845 11,000
2013/05/08 850 850 842 842 5,000
2013/05/07 851 851 843 847 12,000
2013/05/02 855 855 836 836 3,000
2013/05/01 846 846 846 846 1,000
2013/04/30 853 866 851 851 12,000
2013/04/26 858 858 839 841 15,000
2013/04/25 845 852 839 848 15,000
2013/04/24 852 860 852 860 6,000
2013/04/23 859 860 859 860 3,000
2013/04/22 850 865 840 855 9,000
2013/04/19 870 870 850 850 16,000
2013/04/18 842 862 841 862 9,000
2013/04/17 848 858 841 842 18,000
2013/04/16 846 849 834 848 12,000
2013/04/15 828 849 828 849 14,000
2013/04/12 827 827 812 827 6,000
2013/04/11 827 827 790 827 11,000
2013/04/10 786 800 784 800 15,000
2013/04/09 800 800 776 794 17,000
2013/04/08 786 805 786 792 17,000
2013/04/05 776 809 776 785 30,000
2013/04/04 800 800 780 790 12,000
2013/04/03 786 799 735 799 22,000
2013/04/02 800 800 785 786 8,000
2013/04/01 780 800 780 800 6,000
2013/03/29 800 800 786 792 9,000
2013/03/28 800 816 800 816 7,000
2013/03/27 780 800 780 800 9,000
2013/03/26 792 798 769 781 16,000
2013/03/25 818 818 792 792 21,000
2013/03/22 814 823 814 817 13,000
2013/03/21 812 814 808 814 13,000
2013/03/19 826 826 812 812 12,000
2013/03/18 832 832 808 824 10,000
2013/03/15 823 838 823 834 9,000
2013/03/14 831 846 830 830 8,000
2013/03/13 821 830 815 830 4,000
2013/03/12 825 825 808 820 15,000
2013/03/11 806 822 805 815 19,000
2013/03/08 805 820 800 817 48,000
2013/03/07 809 809 794 802 5,000
2013/03/06 814 826 790 800 16,000
2013/03/05 811 811 779 784 21,000
2013/03/04 827 827 805 805 8,000
2013/03/01 798 830 798 812 15,000
2013/02/28 780 798 780 798 35,000
2013/02/27 798 798 790 792 6,000
2013/02/26 785 797 785 793 10,000
2013/02/25 805 805 795 798 12,000
2013/02/22 819 819 804 813 24,000
2013/02/21 810 825 810 825 3,000
2013/02/20 805 830 801 810 79,000
2013/02/19 800 803 785 803 13,000
2013/02/18 806 806 776 791 8,000
2013/02/15 752 752 740 746 9,000
2013/02/14 755 770 755 764 5,000
2013/02/13 785 795 770 770 16,000
2013/02/12 790 800 770 785 28,000
2013/02/08 724 760 724 760 27,000
2013/02/07 717 725 717 724 9,000
2013/02/06 727 730 720 724 5,000
2013/02/05 748 748 727 727 3,000
2013/02/04 749 749 734 734 2,000
2013/02/01 735 735 727 734 10,000
2013/01/31 735 735 735 735 1,000
2013/01/30 739 739 720 735 5,000
2013/01/29 720 739 720 739 3,000
2013/01/28 720 734 720 734 3,000
2013/01/25 718 720 716 720 10,000
2013/01/24 709 720 701 720 11,000
2013/01/23 718 718 710 714 16,000
2013/01/21 719 720 717 718 11,000
2013/01/18 718 720 718 720 18,000
2013/01/17 720 720 707 716 13,000
2013/01/16 715 717 712 715 25,000
2013/01/15 710 715 696 700 35,000
2013/01/11 690 697 685 697 4,000
2013/01/10 686 686 680 680 9,000
2013/01/09 676 678 666 677 11,000
2013/01/08 683 685 682 682 5,000
2013/01/07 681 685 679 685 13,000
2013/01/04 695 700 660 681 31,000

このページの先頭へ