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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,938 | 1,952 | 1,907 | 1,922 | 15,700 |
| 2014/12/29 | 1,984 | 1,984 | 1,939 | 1,945 | 17,500 |
| 2014/12/26 | 1,915 | 1,957 | 1,915 | 1,953 | 10,400 |
| 2014/12/25 | 1,967 | 1,983 | 1,925 | 1,928 | 15,300 |
| 2014/12/24 | 1,960 | 1,995 | 1,950 | 1,966 | 33,900 |
| 2014/12/22 | 1,967 | 2,035 | 1,939 | 1,959 | 27,300 |
| 2014/12/19 | 1,984 | 1,984 | 1,908 | 1,964 | 33,300 |
| 2014/12/18 | 1,889 | 1,968 | 1,877 | 1,965 | 29,000 |
| 2014/12/17 | 1,840 | 1,895 | 1,837 | 1,857 | 20,300 |
| 2014/12/16 | 1,901 | 1,911 | 1,857 | 1,870 | 24,900 |
| 2014/12/15 | 1,915 | 1,955 | 1,913 | 1,933 | 14,900 |
| 2014/12/12 | 1,922 | 1,966 | 1,922 | 1,933 | 42,100 |
| 2014/12/11 | 1,865 | 1,944 | 1,865 | 1,932 | 31,900 |
| 2014/12/10 | 1,958 | 1,960 | 1,902 | 1,907 | 26,300 |
| 2014/12/09 | 1,953 | 1,988 | 1,953 | 1,967 | 23,300 |
| 2014/12/08 | 1,967 | 2,000 | 1,967 | 1,993 | 21,000 |
| 2014/12/05 | 1,965 | 1,965 | 1,941 | 1,955 | 21,000 |
| 2014/12/04 | 1,972 | 1,972 | 1,945 | 1,962 | 16,800 |
| 2014/12/03 | 1,982 | 1,986 | 1,938 | 1,941 | 36,200 |
| 2014/12/02 | 1,988 | 1,994 | 1,935 | 1,979 | 39,300 |
| 2014/12/01 | 1,973 | 2,012 | 1,970 | 1,988 | 57,400 |
| 2014/11/28 | 1,977 | 2,012 | 1,964 | 1,997 | 49,500 |
| 2014/11/27 | 1,987 | 2,023 | 1,974 | 1,993 | 49,100 |
| 2014/11/26 | 2,027 | 2,045 | 1,998 | 2,009 | 66,700 |
| 2014/11/25 | 2,010 | 2,137 | 1,964 | 2,030 | 305,200 |
| 2014/11/21 | 1,967 | 2,125 | 1,950 | 2,014 | 115,200 |
| 2014/11/20 | 1,960 | 1,986 | 1,882 | 1,910 | 67,500 |
| 2014/11/19 | 1,989 | 2,012 | 1,941 | 1,986 | 50,300 |
| 2014/11/18 | 1,919 | 2,017 | 1,916 | 1,993 | 36,600 |
| 2014/11/17 | 1,944 | 1,946 | 1,907 | 1,919 | 24,700 |
| 2014/11/14 | 2,023 | 2,023 | 1,944 | 1,973 | 60,200 |
| 2014/11/13 | 1,974 | 2,014 | 1,949 | 1,988 | 47,100 |
| 2014/11/12 | 1,986 | 1,996 | 1,924 | 1,960 | 41,500 |
| 2014/11/11 | 2,021 | 2,023 | 1,969 | 2,005 | 37,500 |
| 2014/11/10 | 1,987 | 2,045 | 1,976 | 2,022 | 55,700 |
| 2014/11/07 | 1,893 | 1,990 | 1,893 | 1,990 | 85,800 |
| 2014/11/06 | 1,882 | 1,922 | 1,850 | 1,853 | 42,500 |
| 2014/11/05 | 1,939 | 1,939 | 1,850 | 1,909 | 71,600 |
| 2014/11/04 | 1,940 | 1,998 | 1,865 | 1,933 | 63,200 |
| 2014/10/31 | 1,773 | 1,864 | 1,768 | 1,852 | 81,500 |
| 2014/10/30 | 1,700 | 1,749 | 1,700 | 1,731 | 45,800 |
| 2014/10/29 | 1,695 | 1,738 | 1,695 | 1,719 | 26,100 |
| 2014/10/28 | 1,674 | 1,695 | 1,666 | 1,677 | 23,700 |
| 2014/10/27 | 1,751 | 1,751 | 1,631 | 1,655 | 76,800 |
| 2014/10/24 | 1,707 | 1,739 | 1,703 | 1,726 | 25,900 |
| 2014/10/23 | 1,701 | 1,734 | 1,679 | 1,706 | 16,400 |
| 2014/10/22 | 1,697 | 1,724 | 1,697 | 1,712 | 25,800 |
| 2014/10/21 | 1,706 | 1,706 | 1,677 | 1,683 | 23,600 |
| 2014/10/20 | 1,717 | 1,718 | 1,690 | 1,710 | 23,300 |
| 2014/10/17 | 1,700 | 1,703 | 1,662 | 1,677 | 36,000 |
| 2014/10/16 | 1,697 | 1,716 | 1,670 | 1,679 | 43,000 |
| 2014/10/15 | 1,732 | 1,765 | 1,719 | 1,731 | 20,100 |
| 2014/10/14 | 1,700 | 1,752 | 1,695 | 1,733 | 61,500 |
| 2014/10/10 | 1,700 | 1,734 | 1,700 | 1,729 | 44,200 |
| 2014/10/09 | 1,751 | 1,773 | 1,743 | 1,754 | 53,800 |
| 2014/10/08 | 1,748 | 1,756 | 1,744 | 1,751 | 31,600 |
| 2014/10/07 | 1,742 | 1,790 | 1,742 | 1,756 | 41,000 |
| 2014/10/06 | 1,740 | 1,775 | 1,740 | 1,757 | 39,000 |
| 2014/10/03 | 1,750 | 1,788 | 1,750 | 1,758 | 44,200 |
| 2014/10/02 | 1,770 | 1,775 | 1,750 | 1,763 | 29,400 |
| 2014/10/01 | 1,760 | 1,795 | 1,759 | 1,784 | 34,400 |
| 2014/09/30 | 1,770 | 1,780 | 1,750 | 1,768 | 34,100 |
| 2014/09/29 | 1,821 | 1,825 | 1,789 | 1,795 | 20,400 |
| 2014/09/26 | 1,831 | 1,840 | 1,809 | 1,821 | 20,700 |
| 2014/09/25 | 1,855 | 1,861 | 1,834 | 1,851 | 25,500 |
| 2014/09/24 | 1,795 | 1,827 | 1,791 | 1,827 | 19,400 |
| 2014/09/22 | 1,879 | 1,882 | 1,797 | 1,801 | 31,800 |
| 2014/09/19 | 1,881 | 1,911 | 1,853 | 1,879 | 47,700 |
| 2014/09/18 | 1,820 | 1,871 | 1,811 | 1,865 | 43,800 |
| 2014/09/17 | 1,799 | 1,829 | 1,757 | 1,801 | 38,000 |
| 2014/09/16 | 1,770 | 1,796 | 1,765 | 1,791 | 19,100 |
| 2014/09/12 | 1,770 | 1,779 | 1,763 | 1,770 | 44,600 |
| 2014/09/11 | 1,800 | 1,800 | 1,763 | 1,776 | 16,300 |
| 2014/09/10 | 1,757 | 1,795 | 1,757 | 1,784 | 27,600 |
| 2014/09/09 | 1,800 | 1,800 | 1,766 | 1,768 | 14,500 |
| 2014/09/08 | 1,799 | 1,800 | 1,756 | 1,780 | 33,500 |
| 2014/09/05 | 1,770 | 1,770 | 1,750 | 1,759 | 21,500 |
| 2014/09/04 | 1,733 | 1,757 | 1,733 | 1,750 | 41,900 |
| 2014/09/03 | 1,700 | 1,730 | 1,693 | 1,730 | 39,600 |
| 2014/09/02 | 1,666 | 1,699 | 1,663 | 1,693 | 34,000 |
| 2014/09/01 | 1,700 | 1,711 | 1,648 | 1,668 | 95,300 |
| 2014/08/29 | 1,675 | 1,710 | 1,671 | 1,710 | 38,300 |
| 2014/08/28 | 1,694 | 1,695 | 1,680 | 1,694 | 34,400 |
| 2014/08/27 | 1,695 | 1,699 | 1,690 | 1,694 | 28,000 |
| 2014/08/26 | 1,705 | 1,707 | 1,694 | 1,694 | 41,300 |
| 2014/08/25 | 1,706 | 1,715 | 1,680 | 1,699 | 24,600 |
| 2014/08/22 | 1,675 | 1,714 | 1,668 | 1,697 | 28,100 |
| 2014/08/21 | 1,683 | 1,691 | 1,670 | 1,675 | 26,100 |
| 2014/08/20 | 1,730 | 1,730 | 1,682 | 1,683 | 38,700 |
| 2014/08/19 | 1,700 | 1,713 | 1,681 | 1,697 | 47,200 |
| 2014/08/18 | 1,665 | 1,721 | 1,663 | 1,697 | 91,100 |
| 2014/08/15 | 1,665 | 1,680 | 1,646 | 1,663 | 67,800 |
| 2014/08/14 | 1,652 | 1,670 | 1,624 | 1,660 | 93,000 |
| 2014/08/13 | 1,630 | 1,675 | 1,607 | 1,652 | 74,000 |
| 2014/08/12 | 1,592 | 1,628 | 1,560 | 1,625 | 131,900 |
| 2014/08/11 | 1,475 | 1,598 | 1,475 | 1,592 | 99,200 |
| 2014/08/08 | 1,400 | 1,423 | 1,390 | 1,417 | 16,500 |
| 2014/08/07 | 1,387 | 1,400 | 1,378 | 1,392 | 14,500 |
| 2014/08/06 | 1,417 | 1,429 | 1,383 | 1,387 | 14,200 |
| 2014/08/05 | 1,429 | 1,429 | 1,384 | 1,387 | 16,000 |
| 2014/08/04 | 1,422 | 1,423 | 1,382 | 1,384 | 10,200 |
| 2014/08/01 | 1,373 | 1,417 | 1,373 | 1,382 | 11,900 |
| 2014/07/31 | 1,413 | 1,419 | 1,363 | 1,383 | 12,100 |
| 2014/07/30 | 1,383 | 1,415 | 1,383 | 1,412 | 14,100 |
| 2014/07/29 | 1,400 | 1,416 | 1,388 | 1,404 | 14,800 |
| 2014/07/28 | 1,404 | 1,420 | 1,335 | 1,405 | 15,200 |
| 2014/07/25 | 1,409 | 1,409 | 1,340 | 1,404 | 30,600 |
| 2014/07/24 | 1,390 | 1,390 | 1,362 | 1,379 | 17,800 |
| 2014/07/23 | 1,400 | 1,400 | 1,365 | 1,370 | 18,100 |
| 2014/07/22 | 1,399 | 1,400 | 1,382 | 1,392 | 19,200 |
| 2014/07/18 | 1,398 | 1,398 | 1,359 | 1,380 | 36,400 |
| 2014/07/17 | 1,365 | 1,384 | 1,346 | 1,383 | 17,000 |
| 2014/07/16 | 1,370 | 1,382 | 1,332 | 1,366 | 17,100 |
| 2014/07/15 | 1,374 | 1,384 | 1,370 | 1,375 | 17,200 |
| 2014/07/14 | 1,380 | 1,386 | 1,368 | 1,386 | 8,000 |
| 2014/07/11 | 1,348 | 1,367 | 1,348 | 1,360 | 21,400 |
| 2014/07/10 | 1,400 | 1,400 | 1,372 | 1,376 | 20,400 |
| 2014/07/09 | 1,390 | 1,395 | 1,360 | 1,389 | 18,200 |
| 2014/07/08 | 1,378 | 1,393 | 1,356 | 1,381 | 22,200 |
| 2014/07/07 | 1,389 | 1,394 | 1,357 | 1,360 | 27,500 |
| 2014/07/04 | 1,320 | 1,380 | 1,320 | 1,367 | 32,800 |
| 2014/07/03 | 1,280 | 1,310 | 1,278 | 1,304 | 24,800 |
| 2014/07/02 | 1,280 | 1,298 | 1,280 | 1,281 | 21,200 |
| 2014/07/01 | 1,280 | 1,325 | 1,279 | 1,281 | 35,700 |
| 2014/06/30 | 1,281 | 1,292 | 1,281 | 1,285 | 12,000 |
| 2014/06/27 | 1,284 | 1,284 | 1,276 | 1,281 | 7,000 |
| 2014/06/26 | 1,274 | 1,283 | 1,274 | 1,278 | 7,000 |
| 2014/06/25 | 1,287 | 1,293 | 1,274 | 1,275 | 19,000 |
| 2014/06/24 | 1,288 | 1,288 | 1,286 | 1,287 | 5,000 |
| 2014/06/23 | 1,285 | 1,288 | 1,284 | 1,288 | 8,000 |
| 2014/06/20 | 1,303 | 1,311 | 1,278 | 1,287 | 34,000 |
| 2014/06/19 | 1,305 | 1,318 | 1,304 | 1,318 | 19,000 |
| 2014/06/18 | 1,304 | 1,304 | 1,296 | 1,298 | 5,000 |
| 2014/06/17 | 1,281 | 1,304 | 1,281 | 1,304 | 11,000 |
| 2014/06/16 | 1,305 | 1,310 | 1,290 | 1,299 | 19,000 |
| 2014/06/13 | 1,309 | 1,309 | 1,296 | 1,300 | 30,000 |
| 2014/06/12 | 1,285 | 1,320 | 1,285 | 1,300 | 13,000 |
| 2014/06/11 | 1,292 | 1,322 | 1,284 | 1,307 | 13,000 |
| 2014/06/10 | 1,293 | 1,300 | 1,283 | 1,292 | 14,000 |
| 2014/06/09 | 1,300 | 1,330 | 1,269 | 1,269 | 9,000 |
| 2014/06/06 | 1,300 | 1,308 | 1,299 | 1,306 | 13,000 |
| 2014/06/05 | 1,295 | 1,295 | 1,282 | 1,294 | 9,000 |
| 2014/06/04 | 1,265 | 1,300 | 1,265 | 1,296 | 20,000 |
| 2014/06/03 | 1,299 | 1,299 | 1,290 | 1,292 | 9,000 |
| 2014/06/02 | 1,302 | 1,321 | 1,302 | 1,306 | 18,000 |
| 2014/05/30 | 1,330 | 1,354 | 1,306 | 1,320 | 22,000 |
| 2014/05/29 | 1,325 | 1,326 | 1,300 | 1,300 | 16,000 |
| 2014/05/28 | 1,347 | 1,362 | 1,321 | 1,355 | 18,000 |
| 2014/05/27 | 1,353 | 1,353 | 1,304 | 1,340 | 14,000 |
| 2014/05/26 | 1,317 | 1,365 | 1,283 | 1,357 | 29,000 |
| 2014/05/23 | 1,273 | 1,293 | 1,273 | 1,293 | 6,000 |
| 2014/05/22 | 1,299 | 1,333 | 1,269 | 1,298 | 26,000 |
| 2014/05/21 | 1,275 | 1,275 | 1,245 | 1,269 | 15,000 |
| 2014/05/20 | 1,200 | 1,254 | 1,200 | 1,251 | 35,000 |
| 2014/05/19 | 1,210 | 1,250 | 1,196 | 1,198 | 41,000 |
| 2014/05/16 | 1,221 | 1,221 | 1,186 | 1,188 | 14,000 |
| 2014/05/15 | 1,212 | 1,212 | 1,203 | 1,203 | 8,000 |
| 2014/05/14 | 1,248 | 1,255 | 1,212 | 1,212 | 18,000 |
| 2014/05/13 | 1,281 | 1,281 | 1,221 | 1,226 | 33,000 |
| 2014/05/12 | 1,233 | 1,278 | 1,231 | 1,251 | 50,000 |
| 2014/05/09 | 1,197 | 1,233 | 1,197 | 1,233 | 6,000 |
| 2014/05/08 | 1,237 | 1,249 | 1,215 | 1,218 | 27,000 |
| 2014/05/07 | 1,251 | 1,251 | 1,180 | 1,207 | 37,000 |
| 2014/05/02 | 1,258 | 1,260 | 1,251 | 1,251 | 6,000 |
| 2014/05/01 | 1,249 | 1,250 | 1,248 | 1,248 | 6,000 |
| 2014/04/30 | 1,243 | 1,261 | 1,243 | 1,249 | 7,000 |
| 2014/04/28 | 1,250 | 1,250 | 1,231 | 1,243 | 14,000 |
| 2014/04/25 | 1,249 | 1,259 | 1,249 | 1,259 | 17,000 |
| 2014/04/24 | 1,258 | 1,259 | 1,250 | 1,259 | 9,000 |
| 2014/04/23 | 1,259 | 1,287 | 1,251 | 1,257 | 21,000 |
| 2014/04/22 | 1,270 | 1,270 | 1,253 | 1,256 | 8,000 |
| 2014/04/21 | 1,255 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2014/04/18 | 1,289 | 1,320 | 1,252 | 1,258 | 51,000 |
| 2014/04/17 | 1,265 | 1,274 | 1,255 | 1,273 | 8,000 |
| 2014/04/16 | 1,263 | 1,271 | 1,257 | 1,265 | 5,000 |
| 2014/04/15 | 1,257 | 1,279 | 1,257 | 1,259 | 8,000 |
| 2014/04/14 | 1,269 | 1,269 | 1,240 | 1,254 | 24,000 |
| 2014/04/11 | 1,249 | 1,289 | 1,220 | 1,270 | 45,000 |
| 2014/04/10 | 1,268 | 1,289 | 1,245 | 1,249 | 41,000 |
| 2014/04/09 | 1,308 | 1,316 | 1,250 | 1,268 | 26,000 |
| 2014/04/08 | 1,322 | 1,322 | 1,289 | 1,293 | 20,000 |
| 2014/04/07 | 1,344 | 1,345 | 1,337 | 1,337 | 5,000 |
| 2014/04/04 | 1,328 | 1,340 | 1,328 | 1,334 | 21,000 |
| 2014/04/03 | 1,340 | 1,340 | 1,308 | 1,330 | 29,000 |
| 2014/04/02 | 1,334 | 1,349 | 1,303 | 1,329 | 58,000 |
| 2014/04/01 | 1,348 | 1,350 | 1,339 | 1,350 | 24,000 |
| 2014/03/31 | 1,342 | 1,369 | 1,300 | 1,332 | 46,000 |
| 2014/03/28 | 1,317 | 1,318 | 1,310 | 1,312 | 19,000 |
| 2014/03/27 | 1,329 | 1,329 | 1,295 | 1,307 | 25,000 |
| 2014/03/26 | 1,326 | 1,326 | 1,300 | 1,307 | 36,000 |
| 2014/03/25 | 1,310 | 1,315 | 1,294 | 1,296 | 27,000 |
| 2014/03/24 | 1,280 | 1,337 | 1,279 | 1,288 | 48,000 |
| 2014/03/20 | 1,259 | 1,261 | 1,250 | 1,250 | 26,000 |
| 2014/03/19 | 1,275 | 1,280 | 1,251 | 1,267 | 18,000 |
| 2014/03/18 | 1,275 | 1,282 | 1,253 | 1,253 | 10,000 |
| 2014/03/17 | 1,273 | 1,273 | 1,249 | 1,249 | 4,000 |
| 2014/03/14 | 1,300 | 1,300 | 1,244 | 1,244 | 39,000 |
| 2014/03/13 | 1,290 | 1,296 | 1,288 | 1,288 | 3,000 |
| 2014/03/12 | 1,290 | 1,294 | 1,286 | 1,290 | 11,000 |
| 2014/03/11 | 1,283 | 1,310 | 1,283 | 1,305 | 6,000 |
| 2014/03/10 | 1,312 | 1,312 | 1,293 | 1,303 | 4,000 |
| 2014/03/07 | 1,317 | 1,317 | 1,298 | 1,311 | 23,000 |
| 2014/03/06 | 1,281 | 1,316 | 1,281 | 1,294 | 13,000 |
| 2014/03/05 | 1,350 | 1,350 | 1,305 | 1,306 | 11,000 |
| 2014/03/04 | 1,270 | 1,334 | 1,270 | 1,326 | 29,000 |
| 2014/03/03 | 1,253 | 1,311 | 1,242 | 1,298 | 52,000 |
| 2014/02/28 | 1,259 | 1,301 | 1,259 | 1,301 | 25,000 |
| 2014/02/27 | 1,301 | 1,301 | 1,281 | 1,288 | 5,000 |
| 2014/02/26 | 1,296 | 1,301 | 1,296 | 1,301 | 20,000 |
| 2014/02/25 | 1,339 | 1,340 | 1,310 | 1,326 | 25,000 |
| 2014/02/24 | 1,291 | 1,342 | 1,291 | 1,339 | 31,000 |
| 2014/02/21 | 1,299 | 1,328 | 1,269 | 1,314 | 38,000 |
| 2014/02/20 | 1,308 | 1,308 | 1,280 | 1,299 | 9,000 |
| 2014/02/19 | 1,316 | 1,316 | 1,270 | 1,299 | 20,000 |
| 2014/02/18 | 1,271 | 1,304 | 1,260 | 1,286 | 56,000 |
| 2014/02/17 | 1,286 | 1,314 | 1,273 | 1,284 | 38,000 |
| 2014/02/14 | 1,273 | 1,294 | 1,260 | 1,286 | 110,000 |
| 2014/02/13 | 1,365 | 1,365 | 1,248 | 1,248 | 32,000 |
| 2014/02/12 | 1,375 | 1,379 | 1,349 | 1,365 | 30,000 |
| 2014/02/10 | 1,286 | 1,391 | 1,286 | 1,361 | 118,000 |
| 2014/02/07 | 1,241 | 1,295 | 1,241 | 1,285 | 26,000 |
| 2014/02/06 | 1,260 | 1,288 | 1,249 | 1,265 | 43,000 |
| 2014/02/05 | 1,215 | 1,272 | 1,215 | 1,259 | 43,000 |
| 2014/02/04 | 1,162 | 1,280 | 1,162 | 1,271 | 102,000 |
| 2014/02/03 | 1,180 | 1,290 | 1,150 | 1,280 | 63,000 |
| 2014/01/31 | 1,262 | 1,302 | 1,216 | 1,240 | 57,000 |
| 2014/01/30 | 1,302 | 1,333 | 1,215 | 1,291 | 57,000 |
| 2014/01/29 | 1,239 | 1,330 | 1,239 | 1,306 | 35,000 |
| 2014/01/28 | 1,210 | 1,375 | 1,202 | 1,269 | 114,000 |
| 2014/01/27 | 1,250 | 1,280 | 1,240 | 1,240 | 73,000 |
| 2014/01/24 | 1,300 | 1,330 | 1,290 | 1,294 | 63,000 |
| 2014/01/23 | 1,363 | 1,374 | 1,327 | 1,333 | 47,000 |
| 2014/01/22 | 1,438 | 1,440 | 1,380 | 1,386 | 126,000 |
| 2014/01/21 | 1,411 | 1,490 | 1,411 | 1,437 | 117,000 |
| 2014/01/20 | 1,378 | 1,490 | 1,378 | 1,426 | 119,000 |
| 2014/01/17 | 1,306 | 1,385 | 1,306 | 1,363 | 171,000 |
| 2014/01/16 | 1,145 | 1,366 | 1,145 | 1,301 | 269,000 |
| 2014/01/15 | 1,131 | 1,149 | 1,131 | 1,147 | 36,000 |
| 2014/01/14 | 1,148 | 1,148 | 1,091 | 1,101 | 26,000 |
| 2014/01/10 | 1,121 | 1,140 | 1,120 | 1,134 | 60,000 |
| 2014/01/09 | 1,103 | 1,115 | 1,073 | 1,115 | 24,000 |
| 2014/01/08 | 1,060 | 1,080 | 1,060 | 1,073 | 24,000 |
| 2014/01/07 | 1,034 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2014/01/06 | 1,026 | 1,036 | 1,014 | 1,034 | 21,000 |