5386 (株)鶴弥の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-28	620	620	620	620	1,000	620
2004-12-27	638	638	615	615	1,500	615
2004-12-24	650	650	649	649	2,500	649
2004-12-22	650	650	650	650	1,000	650
2004-12-21	657	657	657	657	1,000	657
2004-12-20	614	620	613	620	2,000	620
2004-12-17	600	601	600	600	6,500	600
2004-12-16	650	650	650	650	3,000	650
2004-12-15	602	602	600	600	5,000	600
2004-12-10	610	610	600	600	9,500	600
2004-12-02	600	600	600	600	1,000	600
2004-12-01	615	615	610	610	2,000	610
2004-11-24	600	600	600	600	1,000	600
2004-11-22	615	615	610	610	1,000	610
2004-11-18	620	620	620	620	500	620
2004-11-17	615	629	600	629	6,000	629
2004-11-16	620	620	615	615	1,500	615
2004-11-15	636	636	600	600	7,000	600
2004-11-12	632	632	632	632	500	632
2004-11-10	632	632	632	632	1,000	632
2004-10-28	660	660	660	660	1,000	660
2004-10-25	710	710	710	710	500	710
2004-10-22	710	710	710	710	500	710
2004-10-20	700	700	700	700	1,000	700
2004-10-18	695	695	695	695	1,500	695
2004-10-14	695	695	695	695	2,000	695
2004-10-08	696	719	696	719	1,500	719
2004-10-05	700	700	695	695	4,000	695
2004-10-04	700	700	700	700	500	700
2004-09-30	695	695	695	695	500	695
2004-09-29	695	695	695	695	500	695
2004-09-28	695	695	695	695	1,500	695
2004-09-24	698	700	698	700	2,000	700
2004-09-21	729	729	729	729	500	729
2004-09-14	710	710	709	709	2,000	709
2004-09-13	710	710	710	710	500	710
2004-09-09	729	729	709	709	3,500	709
2004-09-08	729	729	729	729	500	729
2004-09-07	734	734	729	729	1,000	729
2004-09-06	743	743	740	740	1,000	740
2004-09-03	715	715	700	705	3,500	705
2004-09-01	715	715	715	715	1,000	715
2004-08-31	716	716	716	716	1,000	716
2004-08-30	735	735	735	735	1,000	735
2004-08-27	745	745	745	745	1,000	745
2004-08-26	745	745	745	745	2,000	745
2004-08-25	715	745	715	745	1,500	745
2004-08-23	746	746	746	746	1,500	746
2004-08-20	710	746	710	746	5,000	746
2004-08-18	700	700	698	698	1,500	698
2004-08-11	699	699	699	699	500	699
2004-08-06	698	698	698	698	2,000	698
2004-08-03	710	710	710	710	500	710
2004-08-02	710	710	710	710	1,500	710
2004-07-28	710	710	710	710	1,000	710
2004-07-27	711	711	710	710	1,500	710
2004-07-22	720	720	720	720	500	720
2004-07-21	720	720	711	720	4,500	720
2004-07-20	710	710	710	710	1,000	710
2004-07-16	710	710	710	710	500	710
2004-07-15	709	710	709	710	3,000	710
2004-07-14	709	709	709	709	2,000	709
2004-07-13	700	710	700	710	2,000	710
2004-07-09	695	695	695	695	1,000	695
2004-07-08	695	695	695	695	1,000	695
2004-07-07	705	710	695	695	2,000	695
2004-07-06	710	710	710	710	1,000	710
2004-07-05	710	710	710	710	1,000	710
2004-07-02	711	711	700	710	6,500	710
2004-07-01	710	710	710	710	5,500	710
2004-06-24	700	710	700	710	2,500	710
2004-06-23	700	700	700	700	500	700
2004-06-21	700	700	690	690	2,500	690
2004-06-18	700	700	700	700	5,000	700
2004-06-17	690	700	690	700	6,000	700
2004-06-16	680	690	680	690	2,000	690
2004-06-14	685	685	680	680	2,500	680
2004-06-11	690	690	690	690	1,500	690
2004-06-09	690	690	690	690	1,500	690
2004-06-08	690	690	690	690	2,000	690
2004-06-07	700	700	700	700	2,500	700
2004-05-28	690	690	690	690	5,000	690
2004-05-25	655	670	655	670	2,000	670
2004-05-21	690	690	690	690	500	690
2004-05-18	690	690	690	690	3,000	690
2004-05-14	690	700	690	700	3,500	700
2004-05-13	700	700	690	690	5,000	690
2004-05-12	700	700	690	700	2,000	700
2004-05-11	700	700	690	690	3,000	690
2004-05-10	725	725	681	681	5,000	681
2004-05-07	726	726	705	705	6,000	705
2004-05-06	650	656	650	656	3,000	656
2004-04-30	618	620	618	620	1,500	620
2004-04-27	624	624	620	620	2,000	620
2004-04-26	620	630	610	610	8,500	610
2004-04-23	610	620	610	620	10,000	620
2004-04-22	605	610	605	610	4,500	610
2004-04-21	610	620	600	600	4,500	600
2004-04-20	600	610	600	610	6,500	610
2004-04-19	560	570	560	570	4,500	570
2004-04-16	560	560	560	560	1,000	560
2004-04-15	550	560	550	560	5,000	560
2004-04-14	550	550	550	550	500	550
2004-04-13	550	550	550	550	1,000	550
2004-04-09	550	555	550	555	4,000	555
2004-04-08	535	535	535	535	1,000	535
2004-04-06	535	535	535	535	1,000	535
2004-03-30	530	530	530	530	2,500	530
2004-03-29	530	530	530	530	2,000	530
2004-03-26	530	530	530	530	4,500	530
2004-03-25	531	531	531	531	1,000	531
2004-03-24	530	530	530	530	2,500	530
2004-03-22	530	531	530	531	2,000	531
2004-03-19	530	530	530	530	1,500	530
2004-03-18	516	530	515	530	2,500	530
2004-03-17	510	510	510	510	1,000	510
2004-03-16	520	520	520	520	2,500	520
2004-03-15	520	520	520	520	1,000	520
2004-03-10	540	540	526	526	1,500	526
2004-03-05	540	540	540	540	500	540
2004-03-04	530	545	530	545	1,500	545
2004-03-02	520	520	520	520	500	520
2004-02-20	501	501	501	501	500	501
2004-02-17	500	500	500	500	1,000	500
2004-02-12	495	500	490	500	8,500	500
2004-02-10	481	481	480	480	2,500	480
2004-02-06	530	530	530	530	500	530
2004-02-04	519	530	519	530	7,000	530
2004-01-26	520	520	520	520	2,000	520
2004-01-23	520	520	520	520	2,000	520
2004-01-19	500	500	500	500	2,000	500
2004-01-15	482	500	482	500	4,000	500
2004-01-07	482	482	482	482	4,000	482

分割・併合履歴： [1995-03-28]1株→1.1株

5386 (株)鶴弥 の時系列データ [2004年度]

5386 (株)鶴弥の時系列データ [2004年度]