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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,689 | 1,708 | 1,662 | 1,692 | 12,100 |
| 2016/12/29 | 1,666 | 1,715 | 1,635 | 1,690 | 37,700 |
| 2016/12/28 | 1,680 | 1,699 | 1,679 | 1,694 | 17,800 |
| 2016/12/27 | 1,689 | 1,691 | 1,668 | 1,679 | 9,600 |
| 2016/12/26 | 1,724 | 1,724 | 1,679 | 1,687 | 16,600 |
| 2016/12/22 | 1,723 | 1,723 | 1,704 | 1,720 | 13,600 |
| 2016/12/21 | 1,747 | 1,749 | 1,716 | 1,723 | 9,200 |
| 2016/12/20 | 1,747 | 1,761 | 1,727 | 1,761 | 29,200 |
| 2016/12/19 | 1,730 | 1,745 | 1,726 | 1,745 | 19,000 |
| 2016/12/16 | 1,748 | 1,748 | 1,719 | 1,729 | 19,000 |
| 2016/12/15 | 1,716 | 1,741 | 1,716 | 1,735 | 21,600 |
| 2016/12/14 | 1,743 | 1,743 | 1,678 | 1,718 | 28,400 |
| 2016/12/13 | 1,762 | 1,787 | 1,712 | 1,735 | 58,400 |
| 2016/12/12 | 1,768 | 1,785 | 1,736 | 1,759 | 19,000 |
| 2016/12/09 | 1,760 | 1,769 | 1,718 | 1,768 | 40,500 |
| 2016/12/08 | 1,761 | 1,761 | 1,727 | 1,760 | 20,600 |
| 2016/12/07 | 1,725 | 1,761 | 1,719 | 1,757 | 25,900 |
| 2016/12/06 | 1,761 | 1,762 | 1,726 | 1,737 | 15,200 |
| 2016/12/05 | 1,709 | 1,770 | 1,696 | 1,761 | 15,100 |
| 2016/12/02 | 1,755 | 1,764 | 1,704 | 1,738 | 16,300 |
| 2016/12/01 | 1,752 | 1,778 | 1,720 | 1,770 | 24,900 |
| 2016/11/30 | 1,790 | 1,790 | 1,718 | 1,721 | 20,200 |
| 2016/11/29 | 1,751 | 1,792 | 1,702 | 1,790 | 20,200 |
| 2016/11/28 | 1,695 | 1,754 | 1,692 | 1,751 | 24,700 |
| 2016/11/25 | 1,671 | 1,710 | 1,624 | 1,707 | 32,300 |
| 2016/11/24 | 1,688 | 1,688 | 1,644 | 1,661 | 6,000 |
| 2016/11/22 | 1,641 | 1,678 | 1,615 | 1,674 | 15,500 |
| 2016/11/21 | 1,659 | 1,659 | 1,627 | 1,639 | 9,500 |
| 2016/11/18 | 1,651 | 1,659 | 1,622 | 1,645 | 22,400 |
| 2016/11/17 | 1,602 | 1,611 | 1,582 | 1,610 | 13,000 |
| 2016/11/16 | 1,577 | 1,602 | 1,557 | 1,602 | 20,300 |
| 2016/11/15 | 1,522 | 1,573 | 1,522 | 1,567 | 21,700 |
| 2016/11/14 | 1,540 | 1,540 | 1,499 | 1,538 | 13,800 |
| 2016/11/11 | 1,524 | 1,541 | 1,465 | 1,520 | 11,100 |
| 2016/11/10 | 1,518 | 1,518 | 1,465 | 1,499 | 17,200 |
| 2016/11/09 | 1,502 | 1,507 | 1,377 | 1,377 | 15,600 |
| 2016/11/08 | 1,455 | 1,499 | 1,455 | 1,485 | 10,200 |
| 2016/11/07 | 1,456 | 1,486 | 1,456 | 1,482 | 7,500 |
| 2016/11/04 | 1,484 | 1,484 | 1,446 | 1,453 | 13,200 |
| 2016/11/02 | 1,512 | 1,512 | 1,477 | 1,484 | 12,100 |
| 2016/11/01 | 1,530 | 1,544 | 1,498 | 1,525 | 12,900 |
| 2016/10/31 | 1,520 | 1,543 | 1,495 | 1,530 | 16,200 |
| 2016/10/28 | 1,519 | 1,532 | 1,490 | 1,520 | 20,500 |
| 2016/10/27 | 1,529 | 1,544 | 1,456 | 1,503 | 26,300 |
| 2016/10/26 | 1,537 | 1,570 | 1,523 | 1,528 | 10,600 |
| 2016/10/25 | 1,560 | 1,560 | 1,520 | 1,537 | 20,200 |
| 2016/10/24 | 1,544 | 1,549 | 1,520 | 1,548 | 6,000 |
| 2016/10/21 | 1,561 | 1,561 | 1,549 | 1,555 | 3,900 |
| 2016/10/20 | 1,514 | 1,555 | 1,514 | 1,553 | 16,600 |
| 2016/10/19 | 1,545 | 1,551 | 1,508 | 1,528 | 12,600 |
| 2016/10/18 | 1,568 | 1,568 | 1,532 | 1,545 | 13,100 |
| 2016/10/17 | 1,539 | 1,564 | 1,525 | 1,558 | 9,200 |
| 2016/10/14 | 1,530 | 1,544 | 1,506 | 1,534 | 13,800 |
| 2016/10/13 | 1,572 | 1,572 | 1,520 | 1,549 | 14,200 |
| 2016/10/12 | 1,567 | 1,576 | 1,550 | 1,559 | 7,300 |
| 2016/10/11 | 1,598 | 1,604 | 1,558 | 1,598 | 9,800 |
| 2016/10/07 | 1,589 | 1,606 | 1,581 | 1,598 | 5,800 |
| 2016/10/06 | 1,610 | 1,610 | 1,581 | 1,591 | 13,700 |
| 2016/10/05 | 1,572 | 1,648 | 1,562 | 1,618 | 19,600 |
| 2016/10/04 | 1,574 | 1,574 | 1,517 | 1,566 | 12,600 |
| 2016/10/03 | 1,587 | 1,587 | 1,514 | 1,557 | 11,000 |
| 2016/09/30 | 1,619 | 1,619 | 1,515 | 1,568 | 22,700 |
| 2016/09/29 | 1,633 | 1,674 | 1,627 | 1,668 | 12,100 |
| 2016/09/28 | 1,567 | 1,616 | 1,550 | 1,605 | 15,900 |
| 2016/09/27 | 1,514 | 1,567 | 1,475 | 1,566 | 13,500 |
| 2016/09/26 | 1,593 | 1,598 | 1,527 | 1,545 | 12,800 |
| 2016/09/23 | 1,542 | 1,576 | 1,501 | 1,569 | 24,600 |
| 2016/09/21 | 1,486 | 1,523 | 1,463 | 1,521 | 12,400 |
| 2016/09/20 | 1,478 | 1,502 | 1,465 | 1,472 | 19,800 |
| 2016/09/16 | 1,464 | 1,513 | 1,464 | 1,496 | 12,500 |
| 2016/09/15 | 1,482 | 1,490 | 1,448 | 1,462 | 8,100 |
| 2016/09/14 | 1,475 | 1,497 | 1,475 | 1,481 | 9,500 |
| 2016/09/13 | 1,467 | 1,488 | 1,467 | 1,475 | 17,600 |
| 2016/09/12 | 1,500 | 1,525 | 1,498 | 1,503 | 6,800 |
| 2016/09/09 | 1,534 | 1,545 | 1,509 | 1,530 | 14,600 |
| 2016/09/08 | 1,540 | 1,555 | 1,506 | 1,534 | 11,900 |
| 2016/09/07 | 1,522 | 1,549 | 1,522 | 1,540 | 14,700 |
| 2016/09/06 | 1,524 | 1,532 | 1,467 | 1,522 | 11,400 |
| 2016/09/05 | 1,519 | 1,519 | 1,499 | 1,501 | 9,900 |
| 2016/09/02 | 1,497 | 1,525 | 1,497 | 1,519 | 11,500 |
| 2016/09/01 | 1,500 | 1,515 | 1,489 | 1,497 | 15,100 |
| 2016/08/31 | 1,511 | 1,524 | 1,459 | 1,492 | 23,600 |
| 2016/08/30 | 1,511 | 1,513 | 1,492 | 1,511 | 7,500 |
| 2016/08/29 | 1,528 | 1,533 | 1,498 | 1,510 | 11,400 |
| 2016/08/26 | 1,501 | 1,512 | 1,480 | 1,498 | 17,700 |
| 2016/08/25 | 1,487 | 1,511 | 1,487 | 1,503 | 11,800 |
| 2016/08/24 | 1,484 | 1,513 | 1,480 | 1,487 | 25,200 |
| 2016/08/23 | 1,500 | 1,500 | 1,484 | 1,484 | 17,100 |
| 2016/08/22 | 1,448 | 1,500 | 1,448 | 1,493 | 13,200 |
| 2016/08/19 | 1,447 | 1,481 | 1,443 | 1,448 | 14,200 |
| 2016/08/18 | 1,424 | 1,451 | 1,424 | 1,433 | 13,700 |
| 2016/08/17 | 1,435 | 1,452 | 1,410 | 1,424 | 18,900 |
| 2016/08/16 | 1,528 | 1,528 | 1,451 | 1,457 | 16,900 |
| 2016/08/15 | 1,530 | 1,542 | 1,524 | 1,530 | 1,900 |
| 2016/08/12 | 1,516 | 1,540 | 1,513 | 1,530 | 12,400 |
| 2016/08/10 | 1,543 | 1,546 | 1,439 | 1,486 | 18,700 |
| 2016/08/09 | 1,525 | 1,543 | 1,403 | 1,543 | 12,600 |
| 2016/08/08 | 1,516 | 1,531 | 1,514 | 1,525 | 7,200 |
| 2016/08/05 | 1,490 | 1,504 | 1,450 | 1,481 | 8,400 |
| 2016/08/04 | 1,476 | 1,497 | 1,445 | 1,485 | 12,100 |
| 2016/08/03 | 1,471 | 1,493 | 1,454 | 1,465 | 9,800 |
| 2016/08/02 | 1,483 | 1,514 | 1,483 | 1,495 | 6,900 |
| 2016/08/01 | 1,535 | 1,535 | 1,450 | 1,506 | 9,900 |
| 2016/07/29 | 1,482 | 1,538 | 1,482 | 1,533 | 13,700 |
| 2016/07/28 | 1,512 | 1,525 | 1,486 | 1,512 | 10,200 |
| 2016/07/27 | 1,505 | 1,535 | 1,500 | 1,526 | 7,500 |
| 2016/07/26 | 1,491 | 1,507 | 1,476 | 1,505 | 13,500 |
| 2016/07/25 | 1,509 | 1,546 | 1,476 | 1,511 | 23,900 |
| 2016/07/22 | 1,466 | 1,479 | 1,454 | 1,479 | 7,200 |
| 2016/07/21 | 1,460 | 1,473 | 1,440 | 1,466 | 8,800 |
| 2016/07/20 | 1,460 | 1,465 | 1,410 | 1,435 | 37,700 |
| 2016/07/19 | 1,379 | 1,420 | 1,363 | 1,420 | 17,000 |
| 2016/07/15 | 1,340 | 1,398 | 1,331 | 1,355 | 19,800 |
| 2016/07/14 | 1,331 | 1,340 | 1,316 | 1,331 | 11,500 |
| 2016/07/13 | 1,346 | 1,346 | 1,307 | 1,329 | 10,400 |
| 2016/07/12 | 1,295 | 1,325 | 1,288 | 1,303 | 17,000 |
| 2016/07/11 | 1,224 | 1,274 | 1,224 | 1,259 | 12,900 |
| 2016/07/08 | 1,250 | 1,250 | 1,208 | 1,208 | 11,100 |
| 2016/07/07 | 1,223 | 1,236 | 1,209 | 1,217 | 5,900 |
| 2016/07/06 | 1,241 | 1,248 | 1,212 | 1,223 | 12,400 |
| 2016/07/05 | 1,274 | 1,286 | 1,249 | 1,266 | 9,700 |
| 2016/07/04 | 1,262 | 1,273 | 1,247 | 1,267 | 10,500 |
| 2016/07/01 | 1,240 | 1,284 | 1,240 | 1,284 | 10,000 |
| 2016/06/30 | 1,247 | 1,261 | 1,222 | 1,233 | 6,800 |
| 2016/06/29 | 1,233 | 1,255 | 1,215 | 1,222 | 17,500 |
| 2016/06/28 | 1,225 | 1,280 | 1,204 | 1,215 | 15,800 |
| 2016/06/27 | 1,241 | 1,265 | 1,227 | 1,257 | 12,100 |
| 2016/06/24 | 1,365 | 1,365 | 1,203 | 1,205 | 23,100 |
| 2016/06/23 | 1,308 | 1,342 | 1,296 | 1,342 | 8,100 |
| 2016/06/22 | 1,337 | 1,337 | 1,278 | 1,295 | 12,900 |
| 2016/06/21 | 1,307 | 1,336 | 1,307 | 1,333 | 4,200 |
| 2016/06/20 | 1,309 | 1,341 | 1,291 | 1,312 | 14,500 |
| 2016/06/17 | 1,316 | 1,342 | 1,295 | 1,301 | 34,500 |
| 2016/06/16 | 1,307 | 1,314 | 1,290 | 1,292 | 17,000 |
| 2016/06/15 | 1,291 | 1,342 | 1,291 | 1,307 | 9,400 |
| 2016/06/14 | 1,302 | 1,330 | 1,290 | 1,303 | 11,200 |
| 2016/06/13 | 1,363 | 1,363 | 1,291 | 1,299 | 17,200 |
| 2016/06/10 | 1,393 | 1,393 | 1,357 | 1,372 | 25,900 |
| 2016/06/09 | 1,384 | 1,395 | 1,363 | 1,367 | 9,800 |
| 2016/06/08 | 1,393 | 1,405 | 1,366 | 1,404 | 8,500 |
| 2016/06/07 | 1,368 | 1,389 | 1,362 | 1,386 | 6,900 |
| 2016/06/06 | 1,369 | 1,370 | 1,352 | 1,360 | 10,400 |
| 2016/06/03 | 1,368 | 1,381 | 1,362 | 1,370 | 4,500 |
| 2016/06/02 | 1,384 | 1,387 | 1,363 | 1,368 | 9,000 |
| 2016/06/01 | 1,408 | 1,415 | 1,388 | 1,400 | 3,600 |
| 2016/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | 20,400 |
| 2016/05/30 | 1,389 | 1,400 | 1,380 | 1,398 | 6,000 |
| 2016/05/27 | 1,376 | 1,391 | 1,373 | 1,378 | 3,400 |
| 2016/05/26 | 1,388 | 1,425 | 1,364 | 1,367 | 10,100 |
| 2016/05/25 | 1,411 | 1,411 | 1,362 | 1,374 | 24,100 |
| 2016/05/24 | 1,395 | 1,400 | 1,385 | 1,390 | 15,100 |
| 2016/05/23 | 1,450 | 1,451 | 1,385 | 1,396 | 25,300 |
| 2016/05/20 | 1,470 | 1,482 | 1,453 | 1,480 | 15,700 |
| 2016/05/19 | 1,479 | 1,492 | 1,460 | 1,469 | 6,300 |
| 2016/05/18 | 1,483 | 1,490 | 1,457 | 1,467 | 6,200 |
| 2016/05/17 | 1,472 | 1,490 | 1,460 | 1,483 | 7,000 |
| 2016/05/16 | 1,422 | 1,483 | 1,422 | 1,442 | 6,600 |
| 2016/05/13 | 1,483 | 1,484 | 1,423 | 1,440 | 13,100 |
| 2016/05/12 | 1,449 | 1,491 | 1,424 | 1,483 | 9,500 |
| 2016/05/11 | 1,489 | 1,500 | 1,454 | 1,466 | 10,400 |
| 2016/05/10 | 1,412 | 1,484 | 1,402 | 1,479 | 16,500 |
| 2016/05/09 | 1,401 | 1,420 | 1,392 | 1,412 | 6,300 |
| 2016/05/06 | 1,419 | 1,436 | 1,383 | 1,405 | 16,200 |
| 2016/05/02 | 1,460 | 1,464 | 1,415 | 1,419 | 19,500 |
| 2016/04/28 | 1,499 | 1,504 | 1,460 | 1,464 | 19,900 |
| 2016/04/27 | 1,499 | 1,505 | 1,465 | 1,482 | 19,700 |
| 2016/04/26 | 1,535 | 1,537 | 1,491 | 1,499 | 13,400 |
| 2016/04/25 | 1,556 | 1,556 | 1,518 | 1,537 | 13,800 |
| 2016/04/22 | 1,561 | 1,565 | 1,536 | 1,555 | 13,600 |
| 2016/04/21 | 1,555 | 1,567 | 1,531 | 1,561 | 18,100 |
| 2016/04/20 | 1,552 | 1,555 | 1,511 | 1,515 | 16,900 |
| 2016/04/19 | 1,538 | 1,543 | 1,517 | 1,543 | 16,000 |
| 2016/04/18 | 1,555 | 1,571 | 1,499 | 1,510 | 18,100 |
| 2016/04/15 | 1,573 | 1,617 | 1,564 | 1,573 | 9,700 |
| 2016/04/14 | 1,565 | 1,587 | 1,524 | 1,587 | 18,600 |
| 2016/04/13 | 1,518 | 1,532 | 1,504 | 1,528 | 19,100 |
| 2016/04/12 | 1,504 | 1,571 | 1,504 | 1,518 | 13,200 |
| 2016/04/11 | 1,533 | 1,553 | 1,471 | 1,520 | 11,400 |
| 2016/04/08 | 1,467 | 1,569 | 1,467 | 1,533 | 19,100 |
| 2016/04/07 | 1,480 | 1,515 | 1,480 | 1,497 | 8,600 |
| 2016/04/06 | 1,500 | 1,522 | 1,470 | 1,474 | 10,600 |
| 2016/04/05 | 1,545 | 1,545 | 1,499 | 1,499 | 14,400 |
| 2016/04/04 | 1,542 | 1,572 | 1,510 | 1,555 | 16,800 |
| 2016/04/01 | 1,631 | 1,631 | 1,536 | 1,539 | 18,800 |
| 2016/03/31 | 1,659 | 1,690 | 1,610 | 1,610 | 10,000 |
| 2016/03/30 | 1,697 | 1,698 | 1,657 | 1,669 | 6,400 |
| 2016/03/29 | 1,702 | 1,710 | 1,672 | 1,702 | 16,400 |
| 2016/03/28 | 1,716 | 1,716 | 1,653 | 1,712 | 16,600 |
| 2016/03/25 | 1,692 | 1,704 | 1,646 | 1,687 | 11,700 |
| 2016/03/24 | 1,731 | 1,737 | 1,680 | 1,683 | 10,200 |
| 2016/03/23 | 1,745 | 1,753 | 1,732 | 1,737 | 8,600 |
| 2016/03/22 | 1,726 | 1,744 | 1,702 | 1,738 | 13,400 |
| 2016/03/18 | 1,717 | 1,721 | 1,651 | 1,686 | 17,300 |
| 2016/03/17 | 1,730 | 1,730 | 1,692 | 1,721 | 10,800 |
| 2016/03/16 | 1,686 | 1,713 | 1,685 | 1,695 | 8,600 |
| 2016/03/15 | 1,679 | 1,723 | 1,679 | 1,696 | 7,800 |
| 2016/03/14 | 1,674 | 1,710 | 1,670 | 1,698 | 11,100 |
| 2016/03/11 | 1,610 | 1,662 | 1,603 | 1,647 | 22,800 |
| 2016/03/10 | 1,611 | 1,645 | 1,611 | 1,629 | 11,700 |
| 2016/03/09 | 1,594 | 1,603 | 1,566 | 1,601 | 8,700 |
| 2016/03/08 | 1,613 | 1,639 | 1,593 | 1,610 | 8,900 |
| 2016/03/07 | 1,646 | 1,646 | 1,616 | 1,631 | 8,000 |
| 2016/03/04 | 1,614 | 1,652 | 1,607 | 1,646 | 7,500 |
| 2016/03/03 | 1,593 | 1,627 | 1,583 | 1,623 | 7,400 |
| 2016/03/02 | 1,542 | 1,620 | 1,542 | 1,599 | 14,200 |
| 2016/03/01 | 1,568 | 1,568 | 1,505 | 1,528 | 15,100 |
| 2016/02/29 | 1,634 | 1,637 | 1,568 | 1,568 | 22,000 |
| 2016/02/26 | 1,663 | 1,694 | 1,567 | 1,638 | 33,600 |
| 2016/02/25 | 1,670 | 1,784 | 1,627 | 1,710 | 30,600 |
| 2016/02/24 | 1,700 | 1,720 | 1,620 | 1,710 | 33,500 |
| 2016/02/23 | 1,740 | 1,760 | 1,710 | 1,736 | 24,100 |
| 2016/02/22 | 1,706 | 1,780 | 1,706 | 1,758 | 22,100 |
| 2016/02/19 | 1,750 | 1,774 | 1,710 | 1,746 | 36,800 |
| 2016/02/18 | 1,768 | 1,794 | 1,722 | 1,730 | 16,600 |
| 2016/02/17 | 1,661 | 1,739 | 1,634 | 1,712 | 11,900 |
| 2016/02/16 | 1,613 | 1,717 | 1,584 | 1,661 | 13,500 |
| 2016/02/15 | 1,557 | 1,648 | 1,557 | 1,625 | 18,200 |
| 2016/02/12 | 1,472 | 1,568 | 1,466 | 1,517 | 16,300 |
| 2016/02/10 | 1,573 | 1,620 | 1,542 | 1,552 | 4,100 |
| 2016/02/09 | 1,636 | 1,653 | 1,590 | 1,590 | 8,900 |
| 2016/02/08 | 1,636 | 1,746 | 1,636 | 1,736 | 8,200 |
| 2016/02/05 | 1,648 | 1,716 | 1,613 | 1,650 | 13,600 |
| 2016/02/04 | 1,660 | 1,734 | 1,660 | 1,676 | 5,400 |
| 2016/02/03 | 1,760 | 1,794 | 1,668 | 1,688 | 23,000 |
| 2016/02/02 | 1,837 | 1,862 | 1,808 | 1,840 | 6,700 |
| 2016/02/01 | 1,808 | 1,868 | 1,789 | 1,837 | 17,100 |
| 2016/01/29 | 1,760 | 1,811 | 1,727 | 1,807 | 17,300 |
| 2016/01/28 | 1,708 | 1,749 | 1,655 | 1,744 | 17,300 |
| 2016/01/27 | 1,670 | 1,711 | 1,670 | 1,708 | 7,000 |
| 2016/01/26 | 1,663 | 1,689 | 1,625 | 1,636 | 12,500 |
| 2016/01/25 | 1,674 | 1,705 | 1,635 | 1,703 | 9,200 |
| 2016/01/22 | 1,537 | 1,661 | 1,537 | 1,656 | 18,000 |
| 2016/01/21 | 1,551 | 1,613 | 1,519 | 1,519 | 14,900 |
| 2016/01/20 | 1,660 | 1,670 | 1,584 | 1,584 | 14,800 |
| 2016/01/19 | 1,659 | 1,673 | 1,628 | 1,640 | 19,200 |
| 2016/01/18 | 1,650 | 1,742 | 1,615 | 1,669 | 13,800 |
| 2016/01/15 | 1,744 | 1,754 | 1,652 | 1,705 | 12,000 |
| 2016/01/14 | 1,694 | 1,746 | 1,620 | 1,704 | 20,600 |
| 2016/01/13 | 1,693 | 1,767 | 1,693 | 1,734 | 8,900 |
| 2016/01/12 | 1,756 | 1,785 | 1,687 | 1,693 | 19,600 |
| 2016/01/08 | 1,783 | 1,834 | 1,778 | 1,779 | 13,800 |
| 2016/01/07 | 1,820 | 1,867 | 1,800 | 1,800 | 13,200 |
| 2016/01/06 | 1,881 | 1,899 | 1,816 | 1,848 | 11,100 |
| 2016/01/05 | 1,886 | 1,908 | 1,875 | 1,880 | 8,400 |
| 2016/01/04 | 1,954 | 1,999 | 1,899 | 1,914 | 10,300 |