5386 (株)鶴弥 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1240741240540511,400405
2022-08-104064064024067,600406
2022-08-094004103994105,200410
2022-08-08400400398398200398
2022-08-053984023944022,300402
2022-08-04---398-398
2022-08-03401401398398200398
2022-08-02396396396396300396
2022-08-01397397396396600396
2022-07-29400400399399300399
2022-07-28398398397397700397
2022-07-273943953943952,200395
2022-07-26398400398400200400
2022-07-254014013973971,200397
2022-07-22401401401401300401
2022-07-214004003993991,000399
2022-07-20401401401401200401
2022-07-19402402400400600400
2022-07-153974013964015,100401
2022-07-14397397397397300397
2022-07-13399399399399100399
2022-07-12396399396399400399
2022-07-11398400398400200400
2022-07-08400400398398400398
2022-07-07400400398398400398
2022-07-06398400398400500400
2022-07-054004034004001,200400
2022-07-04400400400400100400
2022-07-014024023993991,200399
2022-06-30397400397400700400
2022-06-29395397395397300397
2022-06-283973983973971,800397
2022-06-27398398397397600397
2022-06-24398398398398600398
2022-06-23---400-400
2022-06-22400400400400300400
2022-06-21395399395399400399
2022-06-20394395393395600395
2022-06-17394396394395400395
2022-06-163973983943941,400394
2022-06-15396396396396100396
2022-06-14397397396396200396
2022-06-13396396395395500395
2022-06-103973973953961,700396
2022-06-094004003973971,800397
2022-06-08398398398398300398
2022-06-07398398398398100398
2022-06-06402402401401700401
2022-06-03---399-399
2022-06-02---399-399
2022-06-01---399-399
2022-05-31399399399399400399
2022-05-30---400-400
2022-05-27400400400400200400
2022-05-26400400400400300400
2022-05-25400400400400100400
2022-05-24---400-400
2022-05-23397400397400400400
2022-05-20401401400400500400
2022-05-19401401401401100401
2022-05-18397401397401700401
2022-05-17400400398398400398
2022-05-16401401401401100401
2022-05-13394399394399400399
2022-05-123943983943942,200394
2022-05-11394395393395800395
2022-05-103983983903935,500393
2022-05-093973983963982,400398
2022-05-06392397392397800397
2022-05-023943943923923,600392
2022-04-283933963913964,000396
2022-04-273943943923932,200393
2022-04-263943943943941,800394
2022-04-25394395394395300395
2022-04-223973973943941,500394
2022-04-213953973953971,200397
2022-04-203963963953961,200396
2022-04-19---396-396
2022-04-18396396395396300396
2022-04-153964003964005,300400
2022-04-14396396396396500396
2022-04-13396396396396200396
2022-04-123923953923951,900395
2022-04-113943943913943,700394
2022-04-08---395-395
2022-04-07393395393395500395
2022-04-063923943923942,500394
2022-04-05---399-399
2022-04-04396400396399400399
2022-04-013944043933965,000396
2022-03-313984023984021,400402
2022-03-30394399394398600398
2022-03-2939939939839922,300399
2022-03-28397399397399500399
2022-03-25399399399399300399
2022-03-243953983953981,200398
2022-03-23398398398398100398
2022-03-223973993973983,000398
2022-03-18398399398398600398
2022-03-173984023974004,900400
2022-03-16397400397400600400
2022-03-15398399395399700399
2022-03-14400400398398400398
2022-03-11400400400400200400
2022-03-10399399397397200397
2022-03-093923983923961,200396
2022-03-08393400393400500400
2022-03-073953993943991,300399
2022-03-043963983953973,200397
2022-03-03397398397398200398
2022-03-02---396-396
2022-03-01396396396396100396
2022-02-28---396-396
2022-02-25395400395396700396
2022-02-24---401-401
2022-02-22400401400401200401
2022-02-213954003954002,800400
2022-02-18396400396400700400
2022-02-173983993963962,700396
2022-02-16398398398398300398
2022-02-1539739839739717,500397
2022-02-1439940039639818,400398
2022-02-103953993953991,300399
2022-02-093964003953962,500396
2022-02-083984003983996,500399
2022-02-07397398394398500398
2022-02-043973973943971,000397
2022-02-033983983933932,000393
2022-02-02---396-396
2022-02-013973983923964,200396
2022-01-3139239839239744,400397
2022-01-283913923903921,100392
2022-01-273933933903911,700391
2022-01-2639239339039312,500393
2022-01-25394394392392200392
2022-01-243893933893931,800393
2022-01-21391392391392700392
2022-01-203923943903913,400391
2022-01-193913923913921,500392
2022-01-183903913903901,100390
2022-01-1738939338938915,400389
2022-01-14394396393393700393
2022-01-13395395393395500395
2022-01-123923943923931,200393
2022-01-113923923913921,500392
2022-01-073963963933932,500393
2022-01-063943963943961,000396
2022-01-053963973933973,200397
2022-01-04393395393395800395

分割・併合履歴 : [1995-03-28]1株→1.1株