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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,092 | 2,115 | 2,075 | 2,082 | 8,600 |
| 2017/12/28 | 2,102 | 2,111 | 2,087 | 2,092 | 12,000 |
| 2017/12/27 | 2,062 | 2,115 | 2,062 | 2,102 | 29,600 |
| 2017/12/26 | 2,060 | 2,081 | 2,055 | 2,062 | 16,700 |
| 2017/12/25 | 2,050 | 2,063 | 2,043 | 2,059 | 18,200 |
| 2017/12/22 | 2,034 | 2,048 | 2,028 | 2,047 | 13,100 |
| 2017/12/21 | 2,017 | 2,037 | 2,014 | 2,026 | 19,200 |
| 2017/12/20 | 2,012 | 2,034 | 2,009 | 2,032 | 20,800 |
| 2017/12/19 | 2,016 | 2,025 | 2,003 | 2,021 | 24,400 |
| 2017/12/18 | 2,020 | 2,034 | 2,006 | 2,024 | 14,900 |
| 2017/12/15 | 2,000 | 2,016 | 1,993 | 2,015 | 13,700 |
| 2017/12/14 | 2,026 | 2,038 | 2,000 | 2,015 | 31,100 |
| 2017/12/13 | 2,005 | 2,023 | 1,999 | 2,019 | 20,000 |
| 2017/12/12 | 2,007 | 2,022 | 1,977 | 2,000 | 30,000 |
| 2017/12/11 | 1,972 | 2,017 | 1,972 | 2,005 | 40,800 |
| 2017/12/08 | 1,932 | 1,979 | 1,881 | 1,953 | 59,700 |
| 2017/12/07 | 1,832 | 1,901 | 1,832 | 1,895 | 25,500 |
| 2017/12/06 | 1,832 | 1,840 | 1,817 | 1,823 | 18,500 |
| 2017/12/05 | 1,800 | 1,850 | 1,799 | 1,850 | 11,700 |
| 2017/12/04 | 1,865 | 1,865 | 1,816 | 1,820 | 10,500 |
| 2017/12/01 | 1,838 | 1,869 | 1,838 | 1,852 | 16,700 |
| 2017/11/30 | 1,845 | 1,845 | 1,804 | 1,820 | 18,200 |
| 2017/11/29 | 1,870 | 1,900 | 1,830 | 1,861 | 29,600 |
| 2017/11/28 | 1,867 | 1,871 | 1,831 | 1,834 | 9,100 |
| 2017/11/27 | 1,888 | 1,889 | 1,857 | 1,867 | 12,000 |
| 2017/11/24 | 1,858 | 1,875 | 1,840 | 1,871 | 14,500 |
| 2017/11/22 | 1,871 | 1,893 | 1,857 | 1,858 | 22,000 |
| 2017/11/21 | 1,825 | 1,860 | 1,825 | 1,853 | 37,500 |
| 2017/11/20 | 1,740 | 1,815 | 1,715 | 1,805 | 53,500 |
| 2017/11/17 | 1,762 | 1,806 | 1,742 | 1,746 | 27,200 |
| 2017/11/16 | 1,749 | 1,770 | 1,733 | 1,750 | 20,700 |
| 2017/11/15 | 1,824 | 1,824 | 1,727 | 1,754 | 38,500 |
| 2017/11/14 | 1,846 | 1,851 | 1,824 | 1,833 | 21,600 |
| 2017/11/13 | 1,900 | 1,900 | 1,834 | 1,842 | 33,200 |
| 2017/11/10 | 1,904 | 1,940 | 1,900 | 1,911 | 9,500 |
| 2017/11/09 | 1,935 | 1,972 | 1,890 | 1,944 | 39,000 |
| 2017/11/08 | 1,916 | 1,931 | 1,895 | 1,929 | 16,400 |
| 2017/11/07 | 1,869 | 1,927 | 1,868 | 1,926 | 19,400 |
| 2017/11/06 | 1,910 | 1,910 | 1,885 | 1,889 | 9,300 |
| 2017/11/02 | 1,915 | 1,915 | 1,887 | 1,898 | 12,800 |
| 2017/11/01 | 1,930 | 1,930 | 1,898 | 1,913 | 20,400 |
| 2017/10/31 | 1,905 | 1,938 | 1,899 | 1,916 | 24,200 |
| 2017/10/30 | 1,924 | 1,924 | 1,880 | 1,905 | 106,900 |
| 2017/10/27 | 1,950 | 1,950 | 1,921 | 1,930 | 27,500 |
| 2017/10/26 | 1,950 | 1,965 | 1,935 | 1,944 | 17,600 |
| 2017/10/25 | 1,962 | 1,979 | 1,946 | 1,950 | 25,800 |
| 2017/10/24 | 1,947 | 1,970 | 1,933 | 1,960 | 16,800 |
| 2017/10/23 | 1,962 | 1,967 | 1,929 | 1,947 | 22,500 |
| 2017/10/20 | 1,908 | 1,963 | 1,893 | 1,927 | 30,000 |
| 2017/10/19 | 1,921 | 1,942 | 1,912 | 1,929 | 22,300 |
| 2017/10/18 | 1,941 | 1,942 | 1,900 | 1,932 | 24,500 |
| 2017/10/17 | 1,951 | 1,964 | 1,935 | 1,946 | 31,300 |
| 2017/10/16 | 1,966 | 1,991 | 1,942 | 1,955 | 43,400 |
| 2017/10/13 | 1,982 | 2,020 | 1,970 | 1,977 | 36,100 |
| 2017/10/12 | 1,999 | 1,999 | 1,967 | 1,982 | 17,800 |
| 2017/10/11 | 2,013 | 2,013 | 1,985 | 1,993 | 17,900 |
| 2017/10/10 | 1,932 | 1,999 | 1,921 | 1,996 | 27,600 |
| 2017/10/06 | 1,936 | 1,947 | 1,925 | 1,933 | 7,200 |
| 2017/10/05 | 1,961 | 1,961 | 1,913 | 1,919 | 14,300 |
| 2017/10/04 | 1,969 | 1,980 | 1,948 | 1,952 | 7,400 |
| 2017/10/03 | 1,995 | 1,995 | 1,962 | 1,977 | 7,200 |
| 2017/10/02 | 2,018 | 2,018 | 1,964 | 1,982 | 14,400 |
| 2017/09/29 | 1,995 | 2,004 | 1,984 | 1,999 | 19,700 |
| 2017/09/28 | 1,993 | 1,994 | 1,968 | 1,994 | 12,400 |
| 2017/09/27 | 1,983 | 1,986 | 1,953 | 1,973 | 15,000 |
| 2017/09/26 | 2,003 | 2,014 | 1,972 | 1,991 | 24,900 |
| 2017/09/25 | 1,998 | 2,013 | 1,983 | 1,994 | 23,300 |
| 2017/09/22 | 2,005 | 2,013 | 1,988 | 2,001 | 15,200 |
| 2017/09/21 | 2,043 | 2,044 | 2,008 | 2,016 | 20,000 |
| 2017/09/20 | 2,053 | 2,063 | 2,026 | 2,054 | 19,200 |
| 2017/09/19 | 1,991 | 2,064 | 1,989 | 2,064 | 29,000 |
| 2017/09/15 | 2,033 | 2,053 | 1,970 | 2,001 | 60,500 |
| 2017/09/14 | 2,060 | 2,060 | 2,012 | 2,028 | 13,900 |
| 2017/09/13 | 2,060 | 2,076 | 1,925 | 2,029 | 16,100 |
| 2017/09/12 | 1,997 | 2,068 | 1,976 | 2,057 | 27,000 |
| 2017/09/11 | 1,955 | 1,986 | 1,950 | 1,977 | 15,200 |
| 2017/09/08 | 1,940 | 1,956 | 1,928 | 1,939 | 22,700 |
| 2017/09/07 | 1,939 | 1,959 | 1,924 | 1,944 | 9,600 |
| 2017/09/06 | 1,895 | 1,941 | 1,885 | 1,929 | 13,300 |
| 2017/09/05 | 1,921 | 1,935 | 1,874 | 1,896 | 14,500 |
| 2017/09/04 | 1,990 | 1,990 | 1,907 | 1,931 | 14,400 |
| 2017/09/01 | 1,980 | 1,994 | 1,951 | 1,986 | 15,200 |
| 2017/08/31 | 1,943 | 1,976 | 1,935 | 1,973 | 22,600 |
| 2017/08/30 | 1,931 | 1,944 | 1,909 | 1,936 | 15,200 |
| 2017/08/29 | 1,870 | 1,926 | 1,870 | 1,924 | 9,000 |
| 2017/08/28 | 1,864 | 1,894 | 1,864 | 1,883 | 7,000 |
| 2017/08/25 | 1,849 | 1,874 | 1,811 | 1,858 | 14,700 |
| 2017/08/24 | 1,883 | 1,893 | 1,835 | 1,844 | 19,300 |
| 2017/08/23 | 1,920 | 1,920 | 1,860 | 1,888 | 15,700 |
| 2017/08/22 | 1,886 | 1,910 | 1,867 | 1,894 | 13,600 |
| 2017/08/21 | 1,856 | 1,898 | 1,848 | 1,886 | 8,900 |
| 2017/08/18 | 1,880 | 1,894 | 1,858 | 1,867 | 17,700 |
| 2017/08/17 | 1,900 | 1,905 | 1,893 | 1,900 | 11,100 |
| 2017/08/16 | 1,913 | 1,913 | 1,888 | 1,893 | 6,500 |
| 2017/08/15 | 1,857 | 1,906 | 1,854 | 1,895 | 19,900 |
| 2017/08/14 | 1,861 | 1,866 | 1,811 | 1,817 | 12,900 |
| 2017/08/10 | 1,868 | 1,868 | 1,831 | 1,867 | 14,900 |
| 2017/08/09 | 1,926 | 1,926 | 1,810 | 1,836 | 11,100 |
| 2017/08/08 | 1,925 | 1,930 | 1,886 | 1,927 | 12,000 |
| 2017/08/07 | 1,932 | 1,932 | 1,882 | 1,910 | 22,100 |
| 2017/08/04 | 1,893 | 1,901 | 1,870 | 1,901 | 5,100 |
| 2017/08/03 | 1,894 | 1,950 | 1,805 | 1,880 | 24,000 |
| 2017/08/02 | 1,876 | 1,899 | 1,862 | 1,894 | 8,100 |
| 2017/08/01 | 1,843 | 1,882 | 1,818 | 1,863 | 18,900 |
| 2017/07/31 | 1,870 | 1,885 | 1,825 | 1,847 | 16,500 |
| 2017/07/28 | 1,879 | 1,893 | 1,790 | 1,881 | 18,600 |
| 2017/07/27 | 1,902 | 1,920 | 1,860 | 1,879 | 9,700 |
| 2017/07/26 | 1,906 | 1,930 | 1,867 | 1,895 | 14,300 |
| 2017/07/25 | 1,933 | 1,933 | 1,900 | 1,908 | 17,700 |
| 2017/07/24 | 1,881 | 1,933 | 1,881 | 1,927 | 14,000 |
| 2017/07/21 | 1,871 | 1,906 | 1,871 | 1,904 | 14,400 |
| 2017/07/20 | 1,866 | 1,878 | 1,851 | 1,871 | 19,500 |
| 2017/07/19 | 1,850 | 1,876 | 1,850 | 1,871 | 12,500 |
| 2017/07/18 | 1,862 | 1,870 | 1,835 | 1,857 | 14,200 |
| 2017/07/14 | 1,863 | 1,875 | 1,863 | 1,871 | 4,400 |
| 2017/07/13 | 1,876 | 1,876 | 1,845 | 1,854 | 4,000 |
| 2017/07/12 | 1,869 | 1,877 | 1,853 | 1,865 | 12,700 |
| 2017/07/11 | 1,845 | 1,874 | 1,844 | 1,863 | 7,600 |
| 2017/07/10 | 1,883 | 1,883 | 1,857 | 1,861 | 9,800 |
| 2017/07/07 | 1,849 | 1,882 | 1,843 | 1,844 | 13,100 |
| 2017/07/06 | 1,839 | 1,877 | 1,838 | 1,863 | 24,700 |
| 2017/07/05 | 1,801 | 1,838 | 1,799 | 1,820 | 13,800 |
| 2017/07/04 | 1,841 | 1,868 | 1,791 | 1,819 | 19,000 |
| 2017/07/03 | 1,869 | 1,885 | 1,830 | 1,837 | 18,800 |
| 2017/06/30 | 1,868 | 1,884 | 1,851 | 1,864 | 18,300 |
| 2017/06/29 | 1,837 | 1,896 | 1,827 | 1,895 | 28,700 |
| 2017/06/28 | 1,829 | 1,934 | 1,800 | 1,828 | 33,500 |
| 2017/06/27 | 1,796 | 1,830 | 1,756 | 1,820 | 36,200 |
| 2017/06/26 | 1,811 | 1,820 | 1,789 | 1,796 | 18,100 |
| 2017/06/23 | 1,800 | 1,811 | 1,785 | 1,806 | 11,300 |
| 2017/06/22 | 1,788 | 1,800 | 1,777 | 1,793 | 10,000 |
| 2017/06/21 | 1,781 | 1,798 | 1,771 | 1,771 | 12,100 |
| 2017/06/20 | 1,782 | 1,798 | 1,770 | 1,792 | 24,300 |
| 2017/06/19 | 1,686 | 1,761 | 1,686 | 1,740 | 24,100 |
| 2017/06/16 | 1,731 | 1,763 | 1,669 | 1,669 | 37,500 |
| 2017/06/15 | 1,728 | 1,760 | 1,724 | 1,730 | 13,100 |
| 2017/06/14 | 1,746 | 1,762 | 1,735 | 1,736 | 14,000 |
| 2017/06/13 | 1,749 | 1,767 | 1,734 | 1,738 | 16,100 |
| 2017/06/12 | 1,721 | 1,758 | 1,721 | 1,743 | 11,300 |
| 2017/06/09 | 1,728 | 1,782 | 1,706 | 1,754 | 33,700 |
| 2017/06/08 | 1,738 | 1,754 | 1,717 | 1,742 | 19,000 |
| 2017/06/07 | 1,701 | 1,735 | 1,676 | 1,734 | 16,300 |
| 2017/06/06 | 1,754 | 1,754 | 1,706 | 1,707 | 10,000 |
| 2017/06/05 | 1,768 | 1,780 | 1,709 | 1,746 | 19,500 |
| 2017/06/02 | 1,768 | 1,798 | 1,750 | 1,768 | 20,100 |
| 2017/06/01 | 1,747 | 1,767 | 1,740 | 1,754 | 20,200 |
| 2017/05/31 | 1,751 | 1,764 | 1,731 | 1,742 | 8,600 |
| 2017/05/30 | 1,750 | 1,766 | 1,732 | 1,759 | 10,900 |
| 2017/05/29 | 1,754 | 1,772 | 1,749 | 1,757 | 8,500 |
| 2017/05/26 | 1,782 | 1,782 | 1,752 | 1,754 | 9,200 |
| 2017/05/25 | 1,808 | 1,808 | 1,782 | 1,782 | 13,600 |
| 2017/05/24 | 1,820 | 1,828 | 1,793 | 1,810 | 10,200 |
| 2017/05/23 | 1,800 | 1,824 | 1,789 | 1,812 | 33,800 |
| 2017/05/22 | 1,700 | 1,808 | 1,683 | 1,802 | 34,900 |
| 2017/05/19 | 1,649 | 1,741 | 1,636 | 1,715 | 24,400 |
| 2017/05/18 | 1,648 | 1,678 | 1,631 | 1,657 | 11,700 |
| 2017/05/17 | 1,684 | 1,689 | 1,655 | 1,685 | 11,100 |
| 2017/05/16 | 1,687 | 1,700 | 1,672 | 1,700 | 11,600 |
| 2017/05/15 | 1,685 | 1,695 | 1,677 | 1,687 | 8,100 |
| 2017/05/12 | 1,682 | 1,700 | 1,650 | 1,700 | 16,500 |
| 2017/05/11 | 1,700 | 1,700 | 1,663 | 1,699 | 13,200 |
| 2017/05/10 | 1,714 | 1,717 | 1,703 | 1,716 | 13,800 |
| 2017/05/09 | 1,720 | 1,720 | 1,699 | 1,704 | 11,000 |
| 2017/05/08 | 1,676 | 1,727 | 1,676 | 1,726 | 28,200 |
| 2017/05/02 | 1,653 | 1,680 | 1,636 | 1,659 | 17,200 |
| 2017/05/01 | 1,620 | 1,653 | 1,600 | 1,653 | 10,000 |
| 2017/04/28 | 1,652 | 1,652 | 1,621 | 1,624 | 8,100 |
| 2017/04/27 | 1,639 | 1,660 | 1,621 | 1,640 | 28,100 |
| 2017/04/26 | 1,628 | 1,643 | 1,599 | 1,640 | 13,200 |
| 2017/04/25 | 1,621 | 1,622 | 1,585 | 1,602 | 24,400 |
| 2017/04/24 | 1,620 | 1,636 | 1,598 | 1,608 | 22,900 |
| 2017/04/21 | 1,611 | 1,619 | 1,601 | 1,617 | 8,700 |
| 2017/04/20 | 1,601 | 1,616 | 1,601 | 1,607 | 10,800 |
| 2017/04/19 | 1,600 | 1,628 | 1,600 | 1,605 | 18,700 |
| 2017/04/18 | 1,609 | 1,624 | 1,597 | 1,600 | 13,000 |
| 2017/04/17 | 1,583 | 1,642 | 1,583 | 1,607 | 22,000 |
| 2017/04/14 | 1,562 | 1,589 | 1,550 | 1,573 | 12,800 |
| 2017/04/13 | 1,576 | 1,576 | 1,555 | 1,568 | 19,000 |
| 2017/04/12 | 1,602 | 1,602 | 1,573 | 1,594 | 14,200 |
| 2017/04/11 | 1,605 | 1,660 | 1,602 | 1,602 | 22,200 |
| 2017/04/10 | 1,588 | 1,610 | 1,575 | 1,600 | 7,600 |
| 2017/04/07 | 1,568 | 1,604 | 1,568 | 1,584 | 13,000 |
| 2017/04/06 | 1,607 | 1,607 | 1,558 | 1,568 | 19,200 |
| 2017/04/05 | 1,605 | 1,618 | 1,584 | 1,591 | 14,500 |
| 2017/04/04 | 1,660 | 1,660 | 1,602 | 1,618 | 16,700 |
| 2017/04/03 | 1,639 | 1,699 | 1,639 | 1,661 | 27,200 |
| 2017/03/31 | 1,641 | 1,686 | 1,627 | 1,627 | 32,900 |
| 2017/03/30 | 1,609 | 1,662 | 1,609 | 1,626 | 35,200 |
| 2017/03/29 | 1,603 | 1,620 | 1,578 | 1,603 | 20,000 |
| 2017/03/28 | 1,602 | 1,630 | 1,596 | 1,610 | 27,500 |
| 2017/03/27 | 1,608 | 1,608 | 1,585 | 1,588 | 21,700 |
| 2017/03/24 | 1,596 | 1,627 | 1,594 | 1,607 | 11,900 |
| 2017/03/23 | 1,566 | 1,592 | 1,566 | 1,581 | 11,900 |
| 2017/03/22 | 1,590 | 1,600 | 1,532 | 1,566 | 20,000 |
| 2017/03/21 | 1,606 | 1,614 | 1,600 | 1,613 | 14,900 |
| 2017/03/17 | 1,585 | 1,609 | 1,575 | 1,606 | 68,500 |
| 2017/03/16 | 1,561 | 1,583 | 1,552 | 1,583 | 33,600 |
| 2017/03/15 | 1,571 | 1,585 | 1,563 | 1,568 | 21,700 |
| 2017/03/14 | 1,566 | 1,576 | 1,549 | 1,571 | 18,900 |
| 2017/03/13 | 1,553 | 1,564 | 1,550 | 1,558 | 20,500 |
| 2017/03/10 | 1,537 | 1,556 | 1,512 | 1,553 | 65,000 |
| 2017/03/09 | 1,499 | 1,507 | 1,488 | 1,495 | 17,400 |
| 2017/03/08 | 1,499 | 1,502 | 1,487 | 1,498 | 20,500 |
| 2017/03/07 | 1,504 | 1,524 | 1,499 | 1,502 | 27,200 |
| 2017/03/06 | 1,520 | 1,529 | 1,516 | 1,517 | 18,100 |
| 2017/03/03 | 1,513 | 1,528 | 1,513 | 1,519 | 17,500 |
| 2017/03/02 | 1,535 | 1,539 | 1,509 | 1,513 | 26,400 |
| 2017/03/01 | 1,527 | 1,534 | 1,485 | 1,505 | 28,200 |
| 2017/02/28 | 1,530 | 1,566 | 1,530 | 1,540 | 16,500 |
| 2017/02/27 | 1,547 | 1,555 | 1,499 | 1,524 | 12,200 |
| 2017/02/24 | 1,541 | 1,544 | 1,531 | 1,538 | 11,500 |
| 2017/02/23 | 1,533 | 1,545 | 1,525 | 1,545 | 6,000 |
| 2017/02/22 | 1,555 | 1,556 | 1,521 | 1,531 | 11,000 |
| 2017/02/21 | 1,555 | 1,571 | 1,537 | 1,555 | 9,700 |
| 2017/02/20 | 1,551 | 1,551 | 1,523 | 1,540 | 10,500 |
| 2017/02/17 | 1,554 | 1,563 | 1,540 | 1,562 | 11,300 |
| 2017/02/16 | 1,556 | 1,562 | 1,537 | 1,558 | 7,500 |
| 2017/02/15 | 1,548 | 1,564 | 1,540 | 1,556 | 7,300 |
| 2017/02/14 | 1,574 | 1,591 | 1,524 | 1,525 | 19,400 |
| 2017/02/13 | 1,556 | 1,575 | 1,551 | 1,561 | 16,200 |
| 2017/02/10 | 1,545 | 1,558 | 1,505 | 1,556 | 24,300 |
| 2017/02/09 | 1,521 | 1,521 | 1,471 | 1,475 | 20,600 |
| 2017/02/08 | 1,478 | 1,538 | 1,478 | 1,525 | 14,900 |
| 2017/02/07 | 1,499 | 1,504 | 1,470 | 1,478 | 15,600 |
| 2017/02/06 | 1,515 | 1,521 | 1,484 | 1,505 | 18,200 |
| 2017/02/03 | 1,508 | 1,532 | 1,500 | 1,510 | 27,800 |
| 2017/02/02 | 1,530 | 1,532 | 1,500 | 1,508 | 19,000 |
| 2017/02/01 | 1,547 | 1,564 | 1,512 | 1,530 | 21,600 |
| 2017/01/31 | 1,578 | 1,591 | 1,550 | 1,560 | 16,900 |
| 2017/01/30 | 1,603 | 1,635 | 1,572 | 1,594 | 19,600 |
| 2017/01/27 | 1,667 | 1,667 | 1,615 | 1,624 | 22,200 |
| 2017/01/26 | 1,644 | 1,656 | 1,622 | 1,655 | 13,400 |
| 2017/01/25 | 1,628 | 1,640 | 1,610 | 1,632 | 20,500 |
| 2017/01/24 | 1,638 | 1,638 | 1,600 | 1,628 | 14,400 |
| 2017/01/23 | 1,658 | 1,673 | 1,626 | 1,641 | 15,300 |
| 2017/01/20 | 1,649 | 1,685 | 1,649 | 1,682 | 18,900 |
| 2017/01/19 | 1,634 | 1,670 | 1,634 | 1,668 | 10,700 |
| 2017/01/18 | 1,643 | 1,645 | 1,607 | 1,629 | 13,300 |
| 2017/01/17 | 1,670 | 1,670 | 1,612 | 1,652 | 16,600 |
| 2017/01/16 | 1,731 | 1,731 | 1,666 | 1,685 | 17,200 |
| 2017/01/13 | 1,713 | 1,739 | 1,713 | 1,725 | 10,700 |
| 2017/01/12 | 1,756 | 1,756 | 1,723 | 1,742 | 13,100 |
| 2017/01/11 | 1,771 | 1,771 | 1,731 | 1,763 | 16,500 |
| 2017/01/10 | 1,781 | 1,781 | 1,748 | 1,759 | 21,200 |
| 2017/01/06 | 1,720 | 1,776 | 1,719 | 1,772 | 23,700 |
| 2017/01/05 | 1,781 | 1,781 | 1,720 | 1,759 | 13,300 |
| 2017/01/04 | 1,702 | 1,784 | 1,675 | 1,781 | 21,700 |