5386 (株)鶴弥 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,111 | 1,129 | 1,110 | 1,119 | 9,000 | 1,119 |
| 2005-12-29 | 1,110 | 1,130 | 1,108 | 1,130 | 23,400 | 1,130 |
| 2005-12-28 | 1,100 | 1,110 | 1,097 | 1,110 | 23,000 | 1,110 |
| 2005-12-27 | 1,100 | 1,108 | 1,081 | 1,100 | 22,800 | 1,100 |
| 2005-12-26 | 1,071 | 1,100 | 1,071 | 1,100 | 35,000 | 1,100 |
| 2005-12-22 | 1,060 | 1,070 | 1,052 | 1,058 | 29,700 | 1,058 |
| 2005-12-21 | 1,040 | 1,065 | 1,034 | 1,060 | 38,900 | 1,060 |
| 2005-12-20 | 1,011 | 1,040 | 1,010 | 1,028 | 36,200 | 1,028 |
| 2005-12-19 | 1,027 | 1,027 | 999 | 1,011 | 37,900 | 1,011 |
| 2005-12-16 | 995 | 1,007 | 990 | 1,007 | 27,200 | 1,007 |
| 2005-12-15 | 995 | 996 | 985 | 995 | 36,500 | 995 |
| 2005-12-14 | 982 | 995 | 981 | 990 | 22,000 | 990 |
| 2005-12-13 | 986 | 988 | 976 | 979 | 24,600 | 979 |
| 2005-12-12 | 986 | 993 | 985 | 986 | 17,200 | 986 |
| 2005-12-09 | 1,000 | 1,000 | 983 | 985 | 12,600 | 985 |
| 2005-12-08 | 987 | 1,025 | 982 | 982 | 66,500 | 982 |
| 2005-12-07 | 975 | 982 | 971 | 981 | 24,500 | 981 |
| 2005-12-06 | 973 | 979 | 972 | 972 | 8,800 | 972 |
| 2005-12-05 | 970 | 979 | 969 | 974 | 15,500 | 974 |
| 2005-12-02 | 970 | 974 | 966 | 969 | 10,600 | 969 |
| 2005-12-01 | 977 | 977 | 966 | 975 | 15,900 | 975 |
| 2005-11-30 | 969 | 979 | 968 | 978 | 10,000 | 978 |
| 2005-11-29 | 979 | 980 | 965 | 965 | 23,000 | 965 |
| 2005-11-28 | 990 | 1,000 | 971 | 979 | 65,600 | 979 |
| 2005-11-25 | 1,035 | 1,040 | 1,011 | 1,011 | 9,300 | 1,011 |
| 2005-11-24 | 1,046 | 1,063 | 1,046 | 1,048 | 11,700 | 1,048 |
| 2005-11-22 | 1,029 | 1,041 | 1,018 | 1,041 | 15,200 | 1,041 |
| 2005-11-21 | 1,005 | 1,005 | 1,003 | 1,005 | 8,400 | 1,005 |
| 2005-11-18 | 998 | 1,003 | 996 | 999 | 7,100 | 999 |
| 2005-11-17 | 991 | 995 | 978 | 988 | 12,500 | 988 |
| 2005-11-16 | 999 | 999 | 980 | 989 | 9,400 | 989 |
| 2005-11-15 | 1,010 | 1,010 | 1,003 | 1,009 | 9,600 | 1,009 |
| 2005-11-14 | 1,009 | 1,010 | 1,003 | 1,007 | 6,800 | 1,007 |
| 2005-11-11 | 990 | 1,004 | 990 | 1,002 | 7,400 | 1,002 |
| 2005-11-10 | 991 | 1,012 | 980 | 1,010 | 60,000 | 1,010 |
| 2005-11-09 | 1,040 | 1,060 | 1,034 | 1,035 | 6,100 | 1,035 |
| 2005-11-08 | 1,046 | 1,052 | 1,033 | 1,040 | 13,900 | 1,040 |
| 2005-11-07 | 1,100 | 1,100 | 1,071 | 1,071 | 10,300 | 1,071 |
| 2005-11-04 | 1,090 | 1,109 | 1,070 | 1,109 | 16,800 | 1,109 |
| 2005-11-02 | 1,122 | 1,160 | 1,122 | 1,157 | 3,800 | 1,157 |
| 2005-11-01 | 1,121 | 1,121 | 1,120 | 1,120 | 1,300 | 1,120 |
| 2005-10-31 | 1,150 | 1,150 | 1,111 | 1,121 | 4,000 | 1,121 |
| 2005-10-28 | 1,149 | 1,149 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2005-10-27 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 | 1,120 |
| 2005-10-26 | 1,110 | 1,110 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2005-10-25 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2005-10-24 | 1,087 | 1,100 | 1,085 | 1,100 | 3,000 | 1,100 |
| 2005-10-21 | 1,090 | 1,095 | 1,078 | 1,078 | 2,000 | 1,078 |
| 2005-10-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-10-19 | 1,079 | 1,081 | 1,079 | 1,080 | 2,000 | 1,080 |
| 2005-10-18 | 1,083 | 1,083 | 1,083 | 1,083 | 500 | 1,083 |
| 2005-10-17 | 1,081 | 1,095 | 1,081 | 1,095 | 1,500 | 1,095 |
| 2005-10-14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2005-10-13 | 1,120 | 1,120 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2005-10-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2005-10-07 | 1,100 | 1,115 | 1,100 | 1,115 | 4,000 | 1,115 |
| 2005-10-06 | 1,144 | 1,144 | 1,111 | 1,111 | 4,000 | 1,111 |
| 2005-10-04 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2005-10-03 | 1,141 | 1,141 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2005-09-30 | 1,150 | 1,150 | 1,140 | 1,140 | 2,500 | 1,140 |
| 2005-09-29 | 1,140 | 1,155 | 1,110 | 1,154 | 11,000 | 1,154 |
| 2005-09-28 | 1,155 | 1,155 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2005-09-27 | 1,205 | 1,205 | 1,155 | 1,155 | 7,500 | 1,155 |
| 2005-09-26 | 1,165 | 1,210 | 1,165 | 1,205 | 2,500 | 1,205 |
| 2005-09-22 | 1,178 | 1,200 | 1,178 | 1,185 | 8,500 | 1,185 |
| 2005-09-21 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,160 |
| 2005-09-20 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2005-09-16 | 1,100 | 1,125 | 1,100 | 1,120 | 6,500 | 1,120 |
| 2005-09-15 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2005-09-14 | 1,057 | 1,090 | 1,055 | 1,090 | 6,500 | 1,090 |
| 2005-09-13 | 1,055 | 1,055 | 1,041 | 1,041 | 2,000 | 1,041 |
| 2005-09-12 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2005-09-09 | 1,025 | 1,065 | 1,025 | 1,065 | 10,500 | 1,065 |
| 2005-09-08 | 1,048 | 1,048 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-09-07 | 1,035 | 1,055 | 1,015 | 1,055 | 4,000 | 1,055 |
| 2005-09-06 | 1,074 | 1,080 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2005-09-05 | 1,008 | 1,073 | 1,008 | 1,065 | 28,500 | 1,065 |
| 2005-09-02 | 1,004 | 1,004 | 984 | 994 | 1,500 | 994 |
| 2005-09-01 | 988 | 1,001 | 988 | 1,001 | 10,000 | 1,001 |
| 2005-08-31 | 1,005 | 1,005 | 982 | 990 | 2,500 | 990 |
| 2005-08-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2005-08-29 | 1,018 | 1,018 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2005-08-26 | 1,027 | 1,027 | 1,012 | 1,012 | 5,000 | 1,012 |
| 2005-08-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-08-24 | 1,029 | 1,029 | 1,009 | 1,020 | 3,500 | 1,020 |
| 2005-08-23 | 1,021 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2005-08-22 | 1,028 | 1,028 | 988 | 1,020 | 4,000 | 1,020 |
| 2005-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2005-08-18 | 1,018 | 1,030 | 1,010 | 1,030 | 4,500 | 1,030 |
| 2005-08-17 | 981 | 981 | 981 | 981 | 500 | 981 |
| 2005-08-16 | 980 | 1,040 | 980 | 1,020 | 20,000 | 1,020 |
| 2005-08-15 | 963 | 970 | 963 | 970 | 3,000 | 970 |
| 2005-08-12 | 960 | 960 | 960 | 960 | 1,500 | 960 |
| 2005-08-11 | 993 | 998 | 980 | 980 | 7,000 | 980 |
| 2005-08-10 | 998 | 998 | 998 | 998 | 500 | 998 |
| 2005-08-09 | 950 | 1,000 | 950 | 1,000 | 9,500 | 1,000 |
| 2005-08-08 | 937 | 941 | 936 | 941 | 9,500 | 941 |
| 2005-08-05 | 999 | 999 | 940 | 940 | 8,000 | 940 |
| 2005-08-04 | 988 | 998 | 987 | 998 | 24,500 | 998 |
| 2005-08-03 | 1,010 | 1,010 | 997 | 997 | 4,500 | 997 |
| 2005-08-02 | 1,000 | 1,010 | 1,000 | 1,005 | 5,500 | 1,005 |
| 2005-08-01 | 975 | 990 | 970 | 990 | 5,000 | 990 |
| 2005-07-29 | 970 | 975 | 970 | 975 | 2,500 | 975 |
| 2005-07-28 | 940 | 950 | 940 | 950 | 2,500 | 950 |
| 2005-07-27 | 950 | 950 | 940 | 940 | 1,500 | 940 |
| 2005-07-26 | 970 | 970 | 960 | 960 | 3,500 | 960 |
| 2005-07-25 | 997 | 997 | 973 | 973 | 4,000 | 973 |
| 2005-07-22 | 980 | 1,000 | 970 | 1,000 | 4,500 | 1,000 |
| 2005-07-21 | 1,050 | 1,050 | 995 | 1,000 | 19,500 | 1,000 |
| 2005-07-20 | 984 | 1,030 | 984 | 1,030 | 41,500 | 1,030 |
| 2005-07-19 | 919 | 980 | 910 | 980 | 44,500 | 980 |
| 2005-07-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-07-14 | 875 | 876 | 872 | 872 | 5,500 | 872 |
| 2005-07-13 | 888 | 888 | 874 | 874 | 1,500 | 874 |
| 2005-07-12 | 888 | 888 | 872 | 872 | 3,500 | 872 |
| 2005-07-11 | 865 | 889 | 865 | 874 | 8,500 | 874 |
| 2005-07-08 | 880 | 880 | 871 | 871 | 3,000 | 871 |
| 2005-07-07 | 887 | 890 | 880 | 880 | 8,500 | 880 |
| 2005-07-06 | 884 | 885 | 884 | 885 | 1,500 | 885 |
| 2005-07-05 | 903 | 903 | 894 | 894 | 4,000 | 894 |
| 2005-07-04 | 899 | 911 | 899 | 901 | 9,500 | 901 |
| 2005-07-01 | 888 | 897 | 888 | 897 | 6,000 | 897 |
| 2005-06-30 | 861 | 873 | 861 | 873 | 3,500 | 873 |
| 2005-06-29 | 854 | 857 | 850 | 855 | 5,000 | 855 |
| 2005-06-28 | 860 | 860 | 844 | 844 | 13,500 | 844 |
| 2005-06-27 | 865 | 865 | 860 | 860 | 6,000 | 860 |
| 2005-06-24 | 874 | 883 | 874 | 874 | 4,000 | 874 |
| 2005-06-23 | 889 | 889 | 870 | 884 | 6,500 | 884 |
| 2005-06-22 | 892 | 895 | 880 | 885 | 7,000 | 885 |
| 2005-06-21 | 915 | 915 | 890 | 910 | 14,000 | 910 |
| 2005-06-20 | 921 | 925 | 910 | 915 | 9,500 | 915 |
| 2005-06-17 | 925 | 925 | 919 | 921 | 13,000 | 921 |
| 2005-06-16 | 925 | 925 | 889 | 925 | 18,500 | 925 |
| 2005-06-15 | 939 | 939 | 927 | 927 | 9,000 | 927 |
| 2005-06-14 | 915 | 935 | 914 | 935 | 9,500 | 935 |
| 2005-06-13 | 909 | 915 | 908 | 915 | 8,000 | 915 |
| 2005-06-10 | 889 | 910 | 889 | 900 | 16,000 | 900 |
| 2005-06-09 | 891 | 896 | 891 | 896 | 11,000 | 896 |
| 2005-06-08 | 889 | 890 | 880 | 890 | 13,000 | 890 |
| 2005-06-07 | 880 | 890 | 880 | 890 | 33,500 | 890 |
| 2005-06-06 | 850 | 880 | 850 | 870 | 10,500 | 870 |
| 2005-06-03 | 841 | 850 | 841 | 841 | 4,000 | 841 |
| 2005-06-02 | 835 | 845 | 826 | 835 | 9,000 | 835 |
| 2005-06-01 | 825 | 835 | 825 | 832 | 10,500 | 832 |
| 2005-05-31 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2005-05-30 | 820 | 825 | 820 | 825 | 3,500 | 825 |
| 2005-05-27 | 818 | 821 | 811 | 815 | 13,500 | 815 |
| 2005-05-26 | 801 | 807 | 800 | 807 | 4,500 | 807 |
| 2005-05-25 | 816 | 816 | 801 | 801 | 12,500 | 801 |
| 2005-05-24 | 824 | 824 | 807 | 816 | 7,000 | 816 |
| 2005-05-23 | 824 | 824 | 816 | 816 | 13,000 | 816 |
| 2005-05-20 | 808 | 809 | 805 | 808 | 12,000 | 808 |
| 2005-05-19 | 800 | 810 | 795 | 803 | 7,500 | 803 |
| 2005-05-18 | 780 | 791 | 780 | 785 | 6,500 | 785 |
| 2005-05-17 | 807 | 807 | 780 | 782 | 14,500 | 782 |
| 2005-05-16 | 830 | 830 | 808 | 808 | 16,000 | 808 |
| 2005-05-13 | 800 | 818 | 791 | 810 | 27,500 | 810 |
| 2005-05-12 | 800 | 800 | 785 | 799 | 57,500 | 799 |
| 2005-05-11 | 728 | 794 | 728 | 772 | 50,500 | 772 |
| 2005-05-10 | 728 | 728 | 725 | 728 | 5,000 | 728 |
| 2005-05-09 | 728 | 728 | 720 | 728 | 5,500 | 728 |
| 2005-05-06 | 727 | 729 | 725 | 725 | 2,000 | 725 |
| 2005-05-02 | 719 | 720 | 719 | 720 | 4,000 | 720 |
| 2005-04-28 | 695 | 705 | 695 | 705 | 1,500 | 705 |
| 2005-04-27 | 718 | 719 | 705 | 710 | 2,500 | 710 |
| 2005-04-26 | 719 | 719 | 719 | 719 | 500 | 719 |
| 2005-04-25 | 702 | 702 | 701 | 701 | 1,000 | 701 |
| 2005-04-22 | 696 | 706 | 696 | 706 | 1,000 | 706 |
| 2005-04-21 | 696 | 696 | 690 | 696 | 2,500 | 696 |
| 2005-04-19 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-04-18 | 703 | 703 | 690 | 690 | 3,000 | 690 |
| 2005-04-15 | 703 | 703 | 701 | 703 | 2,500 | 703 |
| 2005-04-14 | 707 | 707 | 702 | 703 | 3,500 | 703 |
| 2005-04-13 | 715 | 715 | 705 | 705 | 1,500 | 705 |
| 2005-04-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-04-11 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-04-08 | 711 | 725 | 711 | 720 | 5,500 | 720 |
| 2005-04-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-04-05 | 706 | 720 | 706 | 718 | 3,000 | 718 |
| 2005-04-04 | 710 | 712 | 710 | 712 | 1,000 | 712 |
| 2005-04-01 | 729 | 729 | 725 | 725 | 1,500 | 725 |
| 2005-03-31 | 730 | 730 | 725 | 725 | 1,500 | 725 |
| 2005-03-30 | 700 | 710 | 692 | 692 | 10,000 | 692 |
| 2005-03-29 | 749 | 749 | 730 | 730 | 7,000 | 730 |
| 2005-03-28 | 753 | 753 | 748 | 749 | 7,500 | 749 |
| 2005-03-25 | 750 | 750 | 735 | 750 | 12,500 | 750 |
| 2005-03-24 | 749 | 750 | 743 | 750 | 9,000 | 750 |
| 2005-03-23 | 750 | 750 | 741 | 750 | 10,500 | 750 |
| 2005-03-22 | 730 | 740 | 730 | 740 | 16,500 | 740 |
| 2005-03-18 | 723 | 725 | 720 | 720 | 12,500 | 720 |
| 2005-03-17 | 720 | 720 | 715 | 720 | 5,500 | 720 |
| 2005-03-16 | 723 | 724 | 720 | 720 | 5,000 | 720 |
| 2005-03-15 | 710 | 720 | 710 | 716 | 11,500 | 716 |
| 2005-03-14 | 712 | 716 | 712 | 713 | 11,000 | 713 |
| 2005-03-11 | 715 | 716 | 710 | 716 | 7,500 | 716 |
| 2005-03-10 | 720 | 720 | 705 | 705 | 7,500 | 705 |
| 2005-03-09 | 703 | 730 | 703 | 720 | 29,500 | 720 |
| 2005-03-08 | 698 | 706 | 697 | 702 | 39,000 | 702 |
| 2005-03-07 | 690 | 696 | 685 | 694 | 68,500 | 694 |
| 2005-03-04 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-03-03 | 718 | 718 | 710 | 710 | 3,000 | 710 |
| 2005-03-02 | 718 | 718 | 718 | 718 | 500 | 718 |
| 2005-03-01 | 710 | 717 | 710 | 717 | 3,500 | 717 |
| 2005-02-25 | 720 | 720 | 705 | 705 | 1,500 | 705 |
| 2005-02-24 | 710 | 710 | 710 | 710 | 2,500 | 710 |
| 2005-02-23 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-02-22 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-02-21 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-02-18 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2005-02-17 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2005-02-15 | 700 | 700 | 699 | 700 | 6,500 | 700 |
| 2005-02-14 | 697 | 720 | 697 | 720 | 6,500 | 720 |
| 2005-02-10 | 690 | 696 | 690 | 696 | 1,000 | 696 |
| 2005-02-09 | 685 | 686 | 685 | 686 | 1,500 | 686 |
| 2005-02-08 | 670 | 685 | 670 | 685 | 4,000 | 685 |
| 2005-02-07 | 666 | 666 | 666 | 666 | 500 | 666 |
| 2005-02-04 | 665 | 665 | 660 | 660 | 12,500 | 660 |
| 2005-02-03 | 663 | 663 | 660 | 660 | 6,500 | 660 |
| 2005-02-02 | 654 | 680 | 650 | 668 | 26,000 | 668 |
| 2005-02-01 | 636 | 655 | 635 | 644 | 16,000 | 644 |
| 2005-01-31 | 640 | 645 | 632 | 635 | 8,000 | 635 |
| 2005-01-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-01-27 | 650 | 650 | 634 | 644 | 4,500 | 644 |
| 2005-01-26 | 650 | 650 | 650 | 650 | 4,500 | 650 |
| 2005-01-25 | 670 | 670 | 669 | 669 | 1,500 | 669 |
| 2005-01-21 | 677 | 677 | 675 | 675 | 1,000 | 675 |
| 2005-01-20 | 643 | 679 | 643 | 679 | 1,500 | 679 |
| 2005-01-19 | 650 | 677 | 650 | 673 | 2,000 | 673 |
| 2005-01-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-01-14 | 620 | 625 | 620 | 620 | 3,500 | 620 |
| 2005-01-13 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2005-01-12 | 630 | 635 | 620 | 620 | 9,000 | 620 |
| 2005-01-11 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-01-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-01-06 | 613 | 630 | 610 | 630 | 7,500 | 630 |
| 2005-01-04 | 621 | 625 | 620 | 620 | 3,000 | 620 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
