5386 (株)鶴弥 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-08 | 373 | 375 | 371 | 375 | 900 | 375 |
2023-12-07 | 375 | 379 | 368 | 373 | 22,400 | 373 |
2023-12-06 | 373 | 380 | 373 | 377 | 2,500 | 377 |
2023-12-05 | 376 | 378 | 374 | 374 | 13,600 | 374 |
2023-12-04 | 382 | 382 | 372 | 376 | 7,600 | 376 |
2023-12-01 | 385 | 385 | 377 | 380 | 3,900 | 380 |
2023-11-30 | 384 | 385 | 381 | 385 | 9,800 | 385 |
2023-11-29 | 381 | 385 | 377 | 385 | 11,300 | 385 |
2023-11-28 | 381 | 384 | 380 | 383 | 2,100 | 383 |
2023-11-27 | 380 | 382 | 380 | 381 | 2,300 | 381 |
2023-11-24 | - | - | - | 387 | - | 387 |
2023-11-22 | 380 | 387 | 380 | 387 | 6,100 | 387 |
2023-11-21 | 386 | 388 | 384 | 387 | 1,600 | 387 |
2023-11-20 | - | - | - | 388 | - | 388 |
2023-11-17 | 385 | 388 | 385 | 388 | 1,900 | 388 |
2023-11-16 | 390 | 390 | 386 | 389 | 1,400 | 389 |
2023-11-15 | 392 | 392 | 387 | 391 | 15,500 | 391 |
2023-11-14 | - | - | - | 390 | - | 390 |
2023-11-13 | 389 | 392 | 385 | 390 | 1,600 | 390 |
2023-11-10 | 390 | 392 | 386 | 392 | 1,100 | 392 |
2023-11-09 | 386 | 390 | 384 | 390 | 3,700 | 390 |
2023-11-08 | 391 | 392 | 386 | 390 | 4,100 | 390 |
2023-11-07 | 390 | 392 | 387 | 391 | 2,700 | 391 |
2023-11-06 | 388 | 390 | 384 | 390 | 8,400 | 390 |
2023-11-02 | 386 | 389 | 383 | 389 | 3,500 | 389 |
2023-11-01 | 379 | 385 | 379 | 385 | 1,600 | 385 |
2023-10-31 | 382 | 386 | 378 | 382 | 5,900 | 382 |
2023-10-30 | 381 | 381 | 377 | 381 | 1,200 | 381 |
2023-10-27 | 382 | 383 | 376 | 380 | 3,000 | 380 |
2023-10-26 | 383 | 383 | 379 | 382 | 400 | 382 |
2023-10-25 | - | - | - | 383 | - | 383 |
2023-10-24 | 383 | 383 | 377 | 383 | 400 | 383 |
2023-10-23 | 380 | 384 | 372 | 383 | 5,800 | 383 |
2023-10-20 | 381 | 387 | 380 | 387 | 1,200 | 387 |
2023-10-19 | - | - | - | 386 | - | 386 |
2023-10-18 | 380 | 386 | 380 | 386 | 1,600 | 386 |
2023-10-17 | 383 | 386 | 382 | 384 | 2,300 | 384 |
2023-10-16 | 387 | 392 | 385 | 391 | 6,000 | 391 |
2023-10-13 | 395 | 395 | 389 | 392 | 3,600 | 392 |
2023-10-12 | 390 | 392 | 387 | 392 | 600 | 392 |
2023-10-11 | 388 | 389 | 388 | 389 | 200 | 389 |
2023-10-10 | 388 | 389 | 387 | 389 | 500 | 389 |
2023-10-06 | 393 | 393 | 389 | 389 | 400 | 389 |
2023-10-05 | 381 | 393 | 381 | 393 | 3,400 | 393 |
2023-10-04 | 385 | 390 | 382 | 389 | 3,300 | 389 |
2023-10-03 | - | - | - | 393 | - | 393 |
2023-10-02 | 394 | 394 | 387 | 393 | 500 | 393 |
2023-09-29 | 394 | 394 | 386 | 394 | 1,100 | 394 |
2023-09-28 | 392 | 392 | 385 | 390 | 1,300 | 390 |
2023-09-27 | 389 | 392 | 386 | 392 | 1,600 | 392 |
2023-09-26 | 387 | 388 | 387 | 388 | 29,300 | 388 |
2023-09-25 | 392 | 392 | 388 | 388 | 3,300 | 388 |
2023-09-22 | 387 | 393 | 386 | 393 | 1,600 | 393 |
2023-09-21 | 391 | 395 | 385 | 395 | 5,000 | 395 |
2023-09-20 | 390 | 394 | 388 | 394 | 3,200 | 394 |
2023-09-19 | 389 | 392 | 385 | 391 | 2,700 | 391 |
2023-09-15 | 386 | 394 | 385 | 392 | 5,200 | 392 |
2023-09-14 | 390 | 394 | 389 | 394 | 700 | 394 |
2023-09-13 | 392 | 392 | 389 | 389 | 300 | 389 |
2023-09-12 | 394 | 394 | 387 | 393 | 600 | 393 |
2023-09-11 | 390 | 394 | 390 | 394 | 1,100 | 394 |
2023-09-08 | 390 | 390 | 386 | 390 | 1,300 | 390 |
2023-09-07 | 388 | 390 | 385 | 390 | 1,700 | 390 |
2023-09-06 | 380 | 388 | 380 | 388 | 1,400 | 388 |
2023-09-05 | - | - | - | 388 | - | 388 |
2023-09-04 | 387 | 388 | 381 | 388 | 1,200 | 388 |
2023-09-01 | 378 | 389 | 373 | 389 | 13,600 | 389 |
2023-08-31 | 381 | 382 | 376 | 381 | 700 | 381 |
2023-08-30 | 378 | 381 | 373 | 381 | 3,800 | 381 |
2023-08-29 | - | - | - | 379 | - | 379 |
2023-08-28 | 382 | 382 | 373 | 379 | 8,500 | 379 |
2023-08-25 | 385 | 386 | 379 | 386 | 900 | 386 |
2023-08-24 | 381 | 381 | 379 | 379 | 900 | 379 |
2023-08-23 | 381 | 384 | 381 | 384 | 700 | 384 |
2023-08-22 | 379 | 381 | 379 | 381 | 700 | 381 |
2023-08-21 | 392 | 392 | 384 | 387 | 3,600 | 387 |
2023-08-18 | 392 | 392 | 392 | 392 | 4,700 | 392 |
2023-08-17 | 390 | 396 | 386 | 392 | 1,300 | 392 |
2023-08-16 | 391 | 391 | 388 | 389 | 400 | 389 |
2023-08-15 | 387 | 391 | 387 | 391 | 2,200 | 391 |
2023-08-14 | 392 | 393 | 392 | 392 | 1,000 | 392 |
2023-08-10 | 399 | 399 | 391 | 391 | 1,500 | 391 |
2023-08-09 | 393 | 396 | 391 | 391 | 2,200 | 391 |
2023-08-08 | 391 | 392 | 387 | 390 | 1,100 | 390 |
2023-08-07 | - | - | - | 391 | - | 391 |
2023-08-04 | 387 | 392 | 383 | 391 | 3,200 | 391 |
2023-08-03 | - | - | - | 387 | - | 387 |
2023-08-02 | 384 | 387 | 384 | 387 | 300 | 387 |
2023-08-01 | 385 | 389 | 379 | 386 | 3,700 | 386 |
2023-07-31 | 391 | 393 | 391 | 393 | 1,300 | 393 |
2023-07-28 | 387 | 391 | 387 | 390 | 600 | 390 |
2023-07-27 | 388 | 390 | 387 | 390 | 400 | 390 |
2023-07-26 | - | - | - | 390 | - | 390 |
2023-07-25 | 391 | 391 | 387 | 390 | 1,600 | 390 |
2023-07-24 | 390 | 390 | 389 | 389 | 200 | 389 |
2023-07-21 | 388 | 393 | 386 | 393 | 1,300 | 393 |
2023-07-20 | 392 | 393 | 388 | 389 | 1,300 | 389 |
2023-07-19 | 388 | 391 | 386 | 391 | 1,600 | 391 |
2023-07-18 | 390 | 390 | 383 | 388 | 2,000 | 388 |
2023-07-14 | 388 | 388 | 381 | 387 | 1,500 | 387 |
2023-07-13 | 385 | 386 | 385 | 386 | 600 | 386 |
2023-07-12 | 383 | 386 | 382 | 386 | 400 | 386 |
2023-07-11 | 384 | 384 | 383 | 384 | 500 | 384 |
2023-07-10 | 381 | 383 | 381 | 383 | 1,100 | 383 |
2023-07-07 | 381 | 385 | 381 | 384 | 1,400 | 384 |
2023-07-06 | 387 | 387 | 381 | 384 | 800 | 384 |
2023-07-05 | 386 | 387 | 383 | 384 | 1,700 | 384 |
2023-07-04 | 385 | 385 | 382 | 382 | 900 | 382 |
2023-07-03 | 390 | 390 | 381 | 385 | 800 | 385 |
2023-06-30 | 380 | 386 | 379 | 386 | 3,600 | 386 |
2023-06-29 | - | - | - | 387 | - | 387 |
2023-06-28 | 384 | 387 | 380 | 387 | 12,500 | 387 |
2023-06-27 | 381 | 384 | 381 | 384 | 2,000 | 384 |
2023-06-26 | 385 | 385 | 384 | 384 | 400 | 384 |
2023-06-23 | 386 | 389 | 382 | 389 | 4,500 | 389 |
2023-06-22 | 384 | 388 | 384 | 388 | 2,400 | 388 |
2023-06-21 | 383 | 383 | 383 | 383 | 200 | 383 |
2023-06-20 | 385 | 385 | 383 | 383 | 1,000 | 383 |
2023-06-19 | 388 | 388 | 388 | 388 | 200 | 388 |
2023-06-16 | 381 | 385 | 381 | 385 | 400 | 385 |
2023-06-15 | 387 | 387 | 380 | 381 | 1,900 | 381 |
2023-06-14 | 383 | 388 | 381 | 387 | 3,100 | 387 |
2023-06-13 | 385 | 388 | 385 | 387 | 700 | 387 |
2023-06-12 | 383 | 385 | 377 | 385 | 2,100 | 385 |
2023-06-09 | 384 | 384 | 383 | 384 | 4,200 | 384 |
2023-06-08 | 383 | 386 | 382 | 384 | 500 | 384 |
2023-06-07 | 373 | 386 | 372 | 386 | 3,000 | 386 |
2023-06-06 | 379 | 381 | 379 | 381 | 300 | 381 |
2023-06-05 | 381 | 384 | 381 | 384 | 600 | 384 |
2023-06-02 | 393 | 393 | 383 | 386 | 500 | 386 |
2023-06-01 | 386 | 390 | 378 | 387 | 4,200 | 387 |
2023-05-31 | 386 | 387 | 386 | 386 | 3,300 | 386 |
2023-05-30 | 388 | 392 | 386 | 392 | 7,000 | 392 |
2023-05-29 | 388 | 389 | 388 | 389 | 300 | 389 |
2023-05-26 | 390 | 390 | 387 | 387 | 1,100 | 387 |
2023-05-25 | 388 | 395 | 385 | 395 | 2,000 | 395 |
2023-05-24 | 387 | 398 | 387 | 390 | 2,600 | 390 |
2023-05-23 | 380 | 402 | 378 | 399 | 14,900 | 399 |
2023-05-22 | 384 | 384 | 374 | 380 | 2,800 | 380 |
2023-05-19 | 379 | 382 | 379 | 380 | 600 | 380 |
2023-05-18 | 383 | 384 | 377 | 384 | 17,800 | 384 |
2023-05-17 | 386 | 386 | 383 | 383 | 1,700 | 383 |
2023-05-16 | 382 | 388 | 382 | 385 | 10,400 | 385 |
2023-05-15 | 383 | 392 | 382 | 390 | 1,000 | 390 |
2023-05-12 | 381 | 392 | 381 | 390 | 15,900 | 390 |
2023-05-11 | 387 | 387 | 382 | 383 | 8,600 | 383 |
2023-05-10 | 387 | 387 | 382 | 382 | 3,600 | 382 |
2023-05-09 | 380 | 386 | 378 | 385 | 6,700 | 385 |
2023-05-08 | 376 | 387 | 376 | 379 | 1,700 | 379 |
2023-05-02 | 374 | 379 | 372 | 379 | 400 | 379 |
2023-05-01 | 381 | 381 | 375 | 378 | 2,400 | 378 |
2023-04-28 | 379 | 396 | 368 | 381 | 26,000 | 381 |
2023-04-27 | 372 | 375 | 372 | 375 | 500 | 375 |
2023-04-26 | 374 | 375 | 374 | 375 | 600 | 375 |
2023-04-25 | 374 | 375 | 374 | 375 | 3,800 | 375 |
2023-04-24 | 380 | 380 | 375 | 376 | 2,800 | 376 |
2023-04-21 | 378 | 378 | 376 | 376 | 1,600 | 376 |
2023-04-20 | 378 | 378 | 375 | 378 | 1,300 | 378 |
2023-04-19 | 381 | 381 | 378 | 378 | 700 | 378 |
2023-04-18 | 378 | 378 | 378 | 378 | 400 | 378 |
2023-04-17 | 381 | 382 | 378 | 379 | 12,600 | 379 |
2023-04-14 | 379 | 383 | 379 | 381 | 4,000 | 381 |
2023-04-13 | 381 | 381 | 378 | 380 | 4,800 | 380 |
2023-04-12 | 380 | 380 | 379 | 379 | 400 | 379 |
2023-04-11 | 377 | 383 | 377 | 379 | 2,300 | 379 |
2023-04-10 | 379 | 379 | 375 | 376 | 6,300 | 376 |
2023-04-07 | 381 | 383 | 372 | 379 | 11,500 | 379 |
2023-04-06 | 380 | 382 | 376 | 382 | 2,000 | 382 |
2023-04-05 | 373 | 386 | 373 | 382 | 12,900 | 382 |
2023-04-04 | 375 | 376 | 375 | 376 | 1,000 | 376 |
2023-04-03 | 370 | 375 | 365 | 375 | 4,700 | 375 |
2023-03-31 | 365 | 373 | 365 | 373 | 800 | 373 |
2023-03-30 | 365 | 369 | 365 | 369 | 400 | 369 |
2023-03-29 | 367 | 372 | 366 | 368 | 1,100 | 368 |
2023-03-28 | 365 | 370 | 365 | 369 | 1,500 | 369 |
2023-03-27 | 365 | 371 | 365 | 369 | 1,600 | 369 |
2023-03-24 | 363 | 370 | 363 | 370 | 2,700 | 370 |
2023-03-23 | 365 | 370 | 365 | 370 | 200 | 370 |
2023-03-22 | 366 | 374 | 361 | 363 | 4,900 | 363 |
2023-03-20 | 372 | 372 | 366 | 366 | 39,700 | 366 |
2023-03-17 | 366 | 372 | 360 | 366 | 1,400 | 366 |
2023-03-16 | 362 | 366 | 362 | 366 | 300 | 366 |
2023-03-15 | 363 | 370 | 363 | 370 | 1,600 | 370 |
2023-03-14 | 362 | 367 | 362 | 367 | 3,400 | 367 |
2023-03-13 | 370 | 370 | 360 | 364 | 2,600 | 364 |
2023-03-10 | 371 | 371 | 370 | 370 | 700 | 370 |
2023-03-09 | 376 | 376 | 370 | 374 | 700 | 374 |
2023-03-08 | 373 | 380 | 370 | 375 | 20,300 | 375 |
2023-03-07 | 368 | 370 | 367 | 368 | 3,700 | 368 |
2023-03-06 | 369 | 373 | 367 | 369 | 4,700 | 369 |
2023-03-03 | 357 | 375 | 357 | 375 | 20,000 | 375 |
2023-03-02 | 355 | 363 | 355 | 363 | 6,200 | 363 |
2023-03-01 | 351 | 355 | 351 | 353 | 1,500 | 353 |
2023-02-28 | 351 | 353 | 351 | 351 | 1,100 | 351 |
2023-02-27 | 352 | 355 | 346 | 350 | 5,700 | 350 |
2023-02-24 | 352 | 357 | 350 | 350 | 900 | 350 |
2023-02-22 | 356 | 356 | 351 | 355 | 1,000 | 355 |
2023-02-21 | 351 | 356 | 351 | 356 | 1,100 | 356 |
2023-02-20 | 351 | 358 | 351 | 353 | 1,000 | 353 |
2023-02-17 | 350 | 356 | 350 | 356 | 500 | 356 |
2023-02-16 | 350 | 358 | 350 | 353 | 600 | 353 |
2023-02-15 | 351 | 359 | 350 | 350 | 1,200 | 350 |
2023-02-14 | 345 | 358 | 345 | 355 | 2,300 | 355 |
2023-02-13 | 349 | 354 | 345 | 345 | 5,900 | 345 |
2023-02-10 | 348 | 352 | 348 | 351 | 12,200 | 351 |
2023-02-09 | 358 | 363 | 348 | 351 | 34,000 | 351 |
2023-02-08 | 359 | 359 | 352 | 352 | 5,500 | 352 |
2023-02-07 | 353 | 363 | 353 | 355 | 13,000 | 355 |
2023-02-06 | 352 | 355 | 352 | 355 | 6,400 | 355 |
2023-02-03 | 354 | 354 | 350 | 351 | 800 | 351 |
2023-02-02 | 340 | 354 | 340 | 354 | 12,300 | 354 |
2023-02-01 | 339 | 345 | 339 | 345 | 4,900 | 345 |
2023-01-31 | 336 | 345 | 336 | 338 | 3,200 | 338 |
2023-01-30 | 340 | 344 | 336 | 336 | 12,000 | 336 |
2023-01-27 | 343 | 346 | 340 | 341 | 4,900 | 341 |
2023-01-26 | 339 | 346 | 339 | 343 | 4,200 | 343 |
2023-01-25 | 333 | 343 | 333 | 340 | 4,300 | 340 |
2023-01-24 | 336 | 337 | 334 | 335 | 2,300 | 335 |
2023-01-23 | 331 | 335 | 331 | 334 | 3,900 | 334 |
2023-01-20 | 329 | 337 | 327 | 329 | 21,700 | 329 |
2023-01-19 | 327 | 329 | 326 | 329 | 8,700 | 329 |
2023-01-18 | 322 | 324 | 318 | 322 | 8,900 | 322 |
2023-01-17 | 319 | 324 | 316 | 322 | 7,400 | 322 |
2023-01-16 | 319 | 319 | 316 | 316 | 5,400 | 316 |
2023-01-13 | 317 | 319 | 316 | 317 | 4,300 | 317 |
2023-01-12 | 317 | 318 | 315 | 315 | 4,300 | 315 |
2023-01-11 | 320 | 322 | 310 | 317 | 68,500 | 317 |
2023-01-10 | 329 | 332 | 320 | 321 | 11,500 | 321 |
2023-01-06 | 327 | 328 | 315 | 324 | 29,400 | 324 |
2023-01-05 | 343 | 343 | 328 | 328 | 22,900 | 328 |
2023-01-04 | 353 | 353 | 343 | 343 | 4,700 | 343 |
分割・併合履歴 : [1995-03-28]1株→1.1株