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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 407 | 412 | 405 | 405 | 11,400 | 405 |
| 2022-08-10 | 406 | 406 | 402 | 406 | 7,600 | 406 |
| 2022-08-09 | 400 | 410 | 399 | 410 | 5,200 | 410 |
| 2022-08-08 | 400 | 400 | 398 | 398 | 200 | 398 |
| 2022-08-05 | 398 | 402 | 394 | 402 | 2,300 | 402 |
| 2022-08-04 | - | - | - | 398 | - | 398 |
| 2022-08-03 | 401 | 401 | 398 | 398 | 200 | 398 |
| 2022-08-02 | 396 | 396 | 396 | 396 | 300 | 396 |
| 2022-08-01 | 397 | 397 | 396 | 396 | 600 | 396 |
| 2022-07-29 | 400 | 400 | 399 | 399 | 300 | 399 |
| 2022-07-28 | 398 | 398 | 397 | 397 | 700 | 397 |
| 2022-07-27 | 394 | 395 | 394 | 395 | 2,200 | 395 |
| 2022-07-26 | 398 | 400 | 398 | 400 | 200 | 400 |
| 2022-07-25 | 401 | 401 | 397 | 397 | 1,200 | 397 |
| 2022-07-22 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2022-07-21 | 400 | 400 | 399 | 399 | 1,000 | 399 |
| 2022-07-20 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2022-07-19 | 402 | 402 | 400 | 400 | 600 | 400 |
| 2022-07-15 | 397 | 401 | 396 | 401 | 5,100 | 401 |
| 2022-07-14 | 397 | 397 | 397 | 397 | 300 | 397 |
| 2022-07-13 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2022-07-12 | 396 | 399 | 396 | 399 | 400 | 399 |
| 2022-07-11 | 398 | 400 | 398 | 400 | 200 | 400 |
| 2022-07-08 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-07-07 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-07-06 | 398 | 400 | 398 | 400 | 500 | 400 |
| 2022-07-05 | 400 | 403 | 400 | 400 | 1,200 | 400 |
| 2022-07-04 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2022-07-01 | 402 | 402 | 399 | 399 | 1,200 | 399 |
| 2022-06-30 | 397 | 400 | 397 | 400 | 700 | 400 |
| 2022-06-29 | 395 | 397 | 395 | 397 | 300 | 397 |
| 2022-06-28 | 397 | 398 | 397 | 397 | 1,800 | 397 |
| 2022-06-27 | 398 | 398 | 397 | 397 | 600 | 397 |
| 2022-06-24 | 398 | 398 | 398 | 398 | 600 | 398 |
| 2022-06-23 | - | - | - | 400 | - | 400 |
| 2022-06-22 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2022-06-21 | 395 | 399 | 395 | 399 | 400 | 399 |
| 2022-06-20 | 394 | 395 | 393 | 395 | 600 | 395 |
| 2022-06-17 | 394 | 396 | 394 | 395 | 400 | 395 |
| 2022-06-16 | 397 | 398 | 394 | 394 | 1,400 | 394 |
| 2022-06-15 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2022-06-14 | 397 | 397 | 396 | 396 | 200 | 396 |
| 2022-06-13 | 396 | 396 | 395 | 395 | 500 | 395 |
| 2022-06-10 | 397 | 397 | 395 | 396 | 1,700 | 396 |
| 2022-06-09 | 400 | 400 | 397 | 397 | 1,800 | 397 |
| 2022-06-08 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2022-06-07 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2022-06-06 | 402 | 402 | 401 | 401 | 700 | 401 |
| 2022-06-03 | - | - | - | 399 | - | 399 |
| 2022-06-02 | - | - | - | 399 | - | 399 |
| 2022-06-01 | - | - | - | 399 | - | 399 |
| 2022-05-31 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2022-05-30 | - | - | - | 400 | - | 400 |
| 2022-05-27 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2022-05-26 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2022-05-25 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2022-05-24 | - | - | - | 400 | - | 400 |
| 2022-05-23 | 397 | 400 | 397 | 400 | 400 | 400 |
| 2022-05-20 | 401 | 401 | 400 | 400 | 500 | 400 |
| 2022-05-19 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2022-05-18 | 397 | 401 | 397 | 401 | 700 | 401 |
| 2022-05-17 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-05-16 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2022-05-13 | 394 | 399 | 394 | 399 | 400 | 399 |
| 2022-05-12 | 394 | 398 | 394 | 394 | 2,200 | 394 |
| 2022-05-11 | 394 | 395 | 393 | 395 | 800 | 395 |
| 2022-05-10 | 398 | 398 | 390 | 393 | 5,500 | 393 |
| 2022-05-09 | 397 | 398 | 396 | 398 | 2,400 | 398 |
| 2022-05-06 | 392 | 397 | 392 | 397 | 800 | 397 |
| 2022-05-02 | 394 | 394 | 392 | 392 | 3,600 | 392 |
| 2022-04-28 | 393 | 396 | 391 | 396 | 4,000 | 396 |
| 2022-04-27 | 394 | 394 | 392 | 393 | 2,200 | 393 |
| 2022-04-26 | 394 | 394 | 394 | 394 | 1,800 | 394 |
| 2022-04-25 | 394 | 395 | 394 | 395 | 300 | 395 |
| 2022-04-22 | 397 | 397 | 394 | 394 | 1,500 | 394 |
| 2022-04-21 | 395 | 397 | 395 | 397 | 1,200 | 397 |
| 2022-04-20 | 396 | 396 | 395 | 396 | 1,200 | 396 |
| 2022-04-19 | - | - | - | 396 | - | 396 |
| 2022-04-18 | 396 | 396 | 395 | 396 | 300 | 396 |
| 2022-04-15 | 396 | 400 | 396 | 400 | 5,300 | 400 |
| 2022-04-14 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2022-04-13 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2022-04-12 | 392 | 395 | 392 | 395 | 1,900 | 395 |
| 2022-04-11 | 394 | 394 | 391 | 394 | 3,700 | 394 |
| 2022-04-08 | - | - | - | 395 | - | 395 |
| 2022-04-07 | 393 | 395 | 393 | 395 | 500 | 395 |
| 2022-04-06 | 392 | 394 | 392 | 394 | 2,500 | 394 |
| 2022-04-05 | - | - | - | 399 | - | 399 |
| 2022-04-04 | 396 | 400 | 396 | 399 | 400 | 399 |
| 2022-04-01 | 394 | 404 | 393 | 396 | 5,000 | 396 |
| 2022-03-31 | 398 | 402 | 398 | 402 | 1,400 | 402 |
| 2022-03-30 | 394 | 399 | 394 | 398 | 600 | 398 |
| 2022-03-29 | 399 | 399 | 398 | 399 | 22,300 | 399 |
| 2022-03-28 | 397 | 399 | 397 | 399 | 500 | 399 |
| 2022-03-25 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2022-03-24 | 395 | 398 | 395 | 398 | 1,200 | 398 |
| 2022-03-23 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2022-03-22 | 397 | 399 | 397 | 398 | 3,000 | 398 |
| 2022-03-18 | 398 | 399 | 398 | 398 | 600 | 398 |
| 2022-03-17 | 398 | 402 | 397 | 400 | 4,900 | 400 |
| 2022-03-16 | 397 | 400 | 397 | 400 | 600 | 400 |
| 2022-03-15 | 398 | 399 | 395 | 399 | 700 | 399 |
| 2022-03-14 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-03-11 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2022-03-10 | 399 | 399 | 397 | 397 | 200 | 397 |
| 2022-03-09 | 392 | 398 | 392 | 396 | 1,200 | 396 |
| 2022-03-08 | 393 | 400 | 393 | 400 | 500 | 400 |
| 2022-03-07 | 395 | 399 | 394 | 399 | 1,300 | 399 |
| 2022-03-04 | 396 | 398 | 395 | 397 | 3,200 | 397 |
| 2022-03-03 | 397 | 398 | 397 | 398 | 200 | 398 |
| 2022-03-02 | - | - | - | 396 | - | 396 |
| 2022-03-01 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2022-02-28 | - | - | - | 396 | - | 396 |
| 2022-02-25 | 395 | 400 | 395 | 396 | 700 | 396 |
| 2022-02-24 | - | - | - | 401 | - | 401 |
| 2022-02-22 | 400 | 401 | 400 | 401 | 200 | 401 |
| 2022-02-21 | 395 | 400 | 395 | 400 | 2,800 | 400 |
| 2022-02-18 | 396 | 400 | 396 | 400 | 700 | 400 |
| 2022-02-17 | 398 | 399 | 396 | 396 | 2,700 | 396 |
| 2022-02-16 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2022-02-15 | 397 | 398 | 397 | 397 | 17,500 | 397 |
| 2022-02-14 | 399 | 400 | 396 | 398 | 18,400 | 398 |
| 2022-02-10 | 395 | 399 | 395 | 399 | 1,300 | 399 |
| 2022-02-09 | 396 | 400 | 395 | 396 | 2,500 | 396 |
| 2022-02-08 | 398 | 400 | 398 | 399 | 6,500 | 399 |
| 2022-02-07 | 397 | 398 | 394 | 398 | 500 | 398 |
| 2022-02-04 | 397 | 397 | 394 | 397 | 1,000 | 397 |
| 2022-02-03 | 398 | 398 | 393 | 393 | 2,000 | 393 |
| 2022-02-02 | - | - | - | 396 | - | 396 |
| 2022-02-01 | 397 | 398 | 392 | 396 | 4,200 | 396 |
| 2022-01-31 | 392 | 398 | 392 | 397 | 44,400 | 397 |
| 2022-01-28 | 391 | 392 | 390 | 392 | 1,100 | 392 |
| 2022-01-27 | 393 | 393 | 390 | 391 | 1,700 | 391 |
| 2022-01-26 | 392 | 393 | 390 | 393 | 12,500 | 393 |
| 2022-01-25 | 394 | 394 | 392 | 392 | 200 | 392 |
| 2022-01-24 | 389 | 393 | 389 | 393 | 1,800 | 393 |
| 2022-01-21 | 391 | 392 | 391 | 392 | 700 | 392 |
| 2022-01-20 | 392 | 394 | 390 | 391 | 3,400 | 391 |
| 2022-01-19 | 391 | 392 | 391 | 392 | 1,500 | 392 |
| 2022-01-18 | 390 | 391 | 390 | 390 | 1,100 | 390 |
| 2022-01-17 | 389 | 393 | 389 | 389 | 15,400 | 389 |
| 2022-01-14 | 394 | 396 | 393 | 393 | 700 | 393 |
| 2022-01-13 | 395 | 395 | 393 | 395 | 500 | 395 |
| 2022-01-12 | 392 | 394 | 392 | 393 | 1,200 | 393 |
| 2022-01-11 | 392 | 392 | 391 | 392 | 1,500 | 392 |
| 2022-01-07 | 396 | 396 | 393 | 393 | 2,500 | 393 |
| 2022-01-06 | 394 | 396 | 394 | 396 | 1,000 | 396 |
| 2022-01-05 | 396 | 397 | 393 | 397 | 3,200 | 397 |
| 2022-01-04 | 393 | 395 | 393 | 395 | 800 | 395 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
