5386 (株)鶴弥の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	890	893	886	890	6,800	890
2006-12-28	876	880	876	880	3,100	880
2006-12-27	880	880	876	879	2,900	879
2006-12-26	880	880	875	879	3,300	879
2006-12-25	880	882	873	875	13,800	875
2006-12-22	888	888	880	882	4,300	882
2006-12-21	899	899	888	888	3,200	888
2006-12-20	890	890	888	888	1,800	888
2006-12-19	899	899	890	890	2,100	890
2006-12-18	900	905	891	900	4,700	900
2006-12-15	900	900	899	900	2,800	900
2006-12-14	900	900	900	900	1,700	900
2006-12-13	895	903	895	900	12,400	900
2006-12-12	885	897	885	897	6,300	897
2006-12-11	909	909	881	881	2,200	881
2006-12-08	880	900	880	900	900	900
2006-12-07	882	900	881	900	600	900
2006-12-06	887	890	880	880	1,300	880
2006-12-04	895	900	895	900	200	900
2006-12-01	910	910	910	910	300	910
2006-11-30	900	916	900	916	13,500	916
2006-11-29	895	898	895	898	500	898
2006-11-28	875	875	862	862	2,600	862
2006-11-27	879	882	879	880	700	880
2006-11-24	871	880	871	880	200	880
2006-11-22	863	863	862	862	300	862
2006-11-21	860	860	860	860	1,900	860
2006-11-20	880	880	875	880	1,000	880
2006-11-17	891	892	891	892	1,300	892
2006-11-16	902	902	890	890	4,800	890
2006-11-15	905	905	902	902	2,100	902
2006-11-14	903	903	902	902	300	902
2006-11-13	915	915	903	903	200	903
2006-11-10	910	915	900	915	2,200	915
2006-11-09	920	923	915	915	700	915
2006-11-08	925	925	910	913	2,500	913
2006-11-07	925	925	918	920	600	920
2006-11-06	920	920	915	915	1,800	915
2006-11-02	915	920	911	915	1,600	915
2006-11-01	920	923	920	920	3,200	920
2006-10-31	928	928	920	920	3,900	920
2006-10-30	930	930	922	922	2,300	922
2006-10-27	918	925	909	920	9,000	920
2006-10-26	908	908	905	905	900	905
2006-10-25	907	907	905	905	4,400	905
2006-10-24	906	907	905	906	4,800	906
2006-10-23	913	913	905	906	2,200	906
2006-10-20	905	905	903	903	1,100	903
2006-10-19	905	906	902	905	1,700	905
2006-10-18	908	908	905	905	1,400	905
2006-10-17	910	918	910	915	1,300	915
2006-10-16	915	915	906	906	1,200	906
2006-10-13	915	915	905	915	1,100	915
2006-10-12	914	915	914	915	2,200	915
2006-10-11	916	916	915	915	1,000	915
2006-10-10	927	927	916	920	1,100	920
2006-10-06	920	929	920	929	200	929
2006-10-05	931	931	917	920	1,700	920
2006-10-04	930	931	930	930	3,200	930
2006-10-03	935	950	930	931	4,800	931
2006-10-02	915	930	900	930	10,100	930
2006-09-29	918	918	915	915	1,800	915
2006-09-28	907	907	906	906	300	906
2006-09-27	910	910	910	910	2,000	910
2006-09-26	913	913	901	910	2,600	910
2006-09-25	915	930	912	920	4,700	920
2006-09-22	911	914	911	913	500	913
2006-09-21	927	927	915	917	3,800	917
2006-09-20	917	918	917	917	2,600	917
2006-09-19	912	919	912	917	1,500	917
2006-09-15	910	917	906	917	1,800	917
2006-09-14	900	915	900	910	1,200	910
2006-09-13	905	906	900	900	2,000	900
2006-09-12	911	911	905	905	800	905
2006-09-11	915	915	915	915	100	915
2006-09-08	927	927	901	915	4,000	915
2006-09-07	910	910	907	907	300	907
2006-09-06	910	920	910	920	2,900	920
2006-09-04	920	926	920	922	3,800	922
2006-09-01	910	925	910	920	600	920
2006-08-31	930	930	901	910	2,600	910
2006-08-30	920	920	920	920	600	920
2006-08-29	920	927	910	910	9,100	910
2006-08-28	917	918	917	918	3,600	918
2006-08-25	911	914	910	913	6,400	913
2006-08-24	909	911	909	910	3,400	910
2006-08-23	908	909	907	908	1,300	908
2006-08-22	918	918	902	907	2,900	907
2006-08-21	927	927	918	918	4,400	918
2006-08-18	906	917	904	917	2,900	917
2006-08-17	908	930	905	906	3,500	906
2006-08-16	908	910	905	905	3,200	905
2006-08-15	908	910	900	905	3,600	905
2006-08-14	910	910	908	908	1,500	908
2006-08-11	905	908	904	908	700	908
2006-08-10	896	900	896	900	1,100	900
2006-08-08	900	900	896	900	1,100	900
2006-08-07	891	900	890	892	1,900	892
2006-08-04	882	899	882	899	1,500	899
2006-08-03	920	920	920	920	100	920
2006-08-02	901	930	901	929	1,000	929
2006-08-01	890	891	890	891	300	891
2006-07-31	910	910	880	910	2,600	910
2006-07-28	910	910	910	910	100	910
2006-07-27	880	880	880	880	2,300	880
2006-07-26	890	890	880	880	5,800	880
2006-07-25	910	910	890	890	3,000	890
2006-07-24	915	950	900	900	3,600	900
2006-07-21	930	970	894	900	9,400	900
2006-07-20	870	870	869	870	900	870
2006-07-19	861	870	860	860	4,700	860
2006-07-18	900	900	870	870	2,600	870
2006-07-14	935	935	930	930	500	930
2006-07-13	936	940	936	940	1,000	940
2006-07-12	949	949	940	940	500	940
2006-07-11	960	960	950	950	1,800	950
2006-07-10	960	960	950	950	3,400	950
2006-07-07	970	975	969	969	1,700	969
2006-07-06	980	980	969	970	2,400	970
2006-07-05	973	973	971	971	300	971
2006-07-04	990	990	990	990	200	990
2006-06-30	970	1,000	970	994	3,200	994
2006-06-29	997	997	975	975	2,400	975
2006-06-28	990	998	990	995	400	995
2006-06-27	985	999	985	999	900	999
2006-06-26	999	999	985	985	900	985
2006-06-23	998	998	990	990	900	990
2006-06-22	976	999	976	999	2,800	999
2006-06-21	985	985	975	980	2,200	980
2006-06-20	976	976	975	975	2,400	975
2006-06-19	980	980	975	975	2,100	975
2006-06-16	951	985	951	982	13,800	982
2006-06-15	940	955	940	955	17,600	955
2006-06-14	935	940	932	940	1,600	940
2006-06-13	940	950	935	940	1,800	940
2006-06-12	953	980	950	950	4,800	950
2006-06-09	931	980	930	978	3,700	978
2006-06-08	960	960	926	926	2,900	926
2006-06-07	967	990	967	990	6,200	990
2006-06-06	990	990	966	967	3,400	967
2006-06-05	982	990	982	990	2,000	990
2006-06-02	1,002	1,002	961	990	6,600	990
2006-06-01	1,011	1,015	1,002	1,002	2,800	1,002
2006-05-31	1,029	1,029	1,010	1,010	1,100	1,010
2006-05-30	1,045	1,045	1,022	1,039	1,700	1,039
2006-05-29	1,015	1,049	1,003	1,049	5,000	1,049
2006-05-26	1,006	1,006	990	990	2,800	990
2006-05-25	1,005	1,005	1,005	1,005	1,100	1,005
2006-05-24	995	1,005	995	1,000	1,600	1,000
2006-05-23	1,010	1,010	999	1,009	4,100	1,009
2006-05-22	1,020	1,025	1,010	1,015	3,900	1,015
2006-05-19	1,017	1,017	1,001	1,001	1,600	1,001
2006-05-18	1,029	1,029	1,000	1,020	2,400	1,020
2006-05-17	1,040	1,040	1,001	1,015	2,900	1,015
2006-05-16	1,050	1,050	1,040	1,040	5,200	1,040
2006-05-15	1,053	1,053	1,043	1,043	2,200	1,043
2006-05-12	1,048	1,053	1,023	1,053	3,600	1,053
2006-05-11	1,079	1,079	1,001	1,050	7,100	1,050
2006-05-10	1,128	1,140	1,090	1,100	10,700	1,100
2006-05-09	1,180	1,200	1,135	1,140	19,100	1,140
2006-05-08	1,190	1,250	1,162	1,250	15,500	1,250
2006-05-02	1,189	1,189	1,150	1,170	3,000	1,170
2006-05-01	1,192	1,195	1,190	1,195	11,600	1,195
2006-04-28	1,190	1,195	1,162	1,192	19,200	1,192
2006-04-27	1,180	1,188	1,180	1,188	4,500	1,188
2006-04-26	1,180	1,185	1,150	1,185	8,900	1,185
2006-04-25	1,170	1,179	1,141	1,179	10,500	1,179
2006-04-24	1,120	1,148	1,100	1,148	5,900	1,148
2006-04-21	1,188	1,188	1,125	1,140	3,000	1,140
2006-04-20	1,190	1,190	1,175	1,190	7,200	1,190
2006-04-19	1,155	1,185	1,153	1,180	8,600	1,180
2006-04-18	1,180	1,180	1,151	1,156	1,800	1,156
2006-04-17	1,195	1,197	1,190	1,195	21,900	1,195
2006-04-14	1,194	1,194	1,150	1,193	8,400	1,193
2006-04-13	1,196	1,196	1,176	1,180	3,500	1,180
2006-04-12	1,180	1,196	1,180	1,196	9,000	1,196
2006-04-11	1,190	1,196	1,177	1,193	41,100	1,193
2006-04-10	1,168	1,198	1,162	1,198	14,100	1,198
2006-04-07	1,165	1,173	1,165	1,173	8,100	1,173
2006-04-06	1,175	1,183	1,145	1,170	23,800	1,170
2006-04-05	1,180	1,184	1,178	1,184	25,900	1,184
2006-04-04	1,150	1,184	1,143	1,181	33,000	1,181
2006-04-03	1,090	1,145	1,090	1,138	19,500	1,138
2006-03-31	1,040	1,077	1,040	1,077	10,900	1,077
2006-03-30	1,040	1,045	1,035	1,035	6,700	1,035
2006-03-29	1,035	1,049	1,033	1,045	3,300	1,045
2006-03-28	1,048	1,048	1,034	1,034	700	1,034
2006-03-27	1,031	1,050	1,030	1,042	4,700	1,042
2006-03-24	1,043	1,048	1,020	1,035	3,100	1,035
2006-03-23	1,043	1,043	1,023	1,023	7,400	1,023
2006-03-22	1,050	1,050	1,031	1,031	4,700	1,031
2006-03-20	1,021	1,050	1,012	1,050	10,500	1,050
2006-03-17	1,031	1,031	1,020	1,020	1,000	1,020
2006-03-16	1,030	1,035	1,015	1,030	20,100	1,030
2006-03-15	1,007	1,012	1,000	1,000	8,200	1,000
2006-03-14	1,030	1,031	1,027	1,027	2,600	1,027
2006-03-13	1,020	1,031	1,015	1,015	5,900	1,015
2006-03-10	988	999	988	999	1,800	999
2006-03-09	970	978	970	978	1,100	978
2006-03-08	999	999	962	970	4,400	970
2006-03-07	1,005	1,005	975	979	7,400	979
2006-03-06	1,000	1,029	1,000	1,000	4,000	1,000
2006-03-03	1,010	1,015	990	1,015	4,100	1,015
2006-03-02	1,032	1,032	1,010	1,010	1,900	1,010
2006-03-01	1,022	1,030	1,013	1,026	4,800	1,026
2006-02-28	1,026	1,060	1,015	1,060	7,700	1,060
2006-02-27	1,019	1,050	1,019	1,022	7,400	1,022
2006-02-24	1,015	1,015	1,006	1,015	5,400	1,015
2006-02-23	999	1,010	995	1,005	8,700	1,005
2006-02-22	980	995	970	995	16,700	995
2006-02-21	985	1,000	950	950	29,200	950
2006-02-20	1,015	1,031	1,000	1,005	12,800	1,005
2006-02-17	1,061	1,081	1,051	1,056	4,900	1,056
2006-02-16	1,098	1,098	1,080	1,081	1,900	1,081
2006-02-15	1,081	1,100	1,060	1,099	4,200	1,099
2006-02-14	1,080	1,082	1,000	1,080	10,900	1,080
2006-02-13	1,135	1,138	1,080	1,080	11,900	1,080
2006-02-10	1,150	1,150	1,140	1,140	4,200	1,140
2006-02-09	1,160	1,160	1,151	1,153	5,200	1,153
2006-02-08	1,169	1,169	1,160	1,160	4,700	1,160
2006-02-07	1,155	1,175	1,140	1,175	2,800	1,175
2006-02-06	1,175	1,175	1,131	1,140	8,800	1,140
2006-02-03	1,120	1,140	1,120	1,131	8,100	1,131
2006-02-02	1,132	1,142	1,122	1,124	11,400	1,124
2006-02-01	1,195	1,195	1,150	1,152	12,600	1,152
2006-01-31	1,200	1,200	1,189	1,199	7,500	1,199
2006-01-30	1,180	1,210	1,180	1,200	11,200	1,200
2006-01-27	1,180	1,190	1,170	1,181	8,300	1,181
2006-01-26	1,170	1,170	1,149	1,169	6,500	1,169
2006-01-25	1,138	1,150	1,138	1,145	7,400	1,145
2006-01-24	1,110	1,135	1,110	1,133	3,200	1,133
2006-01-23	1,151	1,159	1,100	1,101	10,500	1,101
2006-01-20	1,190	1,230	1,160	1,160	13,700	1,160
2006-01-19	1,070	1,233	1,070	1,190	35,000	1,190
2006-01-18	1,200	1,200	1,013	1,069	34,300	1,069
2006-01-17	1,224	1,224	1,210	1,210	17,300	1,210
2006-01-16	1,210	1,225	1,210	1,225	19,600	1,225
2006-01-13	1,211	1,219	1,201	1,205	13,700	1,205
2006-01-12	1,214	1,224	1,210	1,220	26,700	1,220
2006-01-11	1,236	1,245	1,201	1,226	36,500	1,226
2006-01-10	1,338	1,338	1,250	1,270	108,200	1,270
2006-01-06	1,130	1,150	1,110	1,138	32,400	1,138
2006-01-05	1,122	1,130	1,122	1,130	15,900	1,130
2006-01-04	1,120	1,126	1,120	1,121	8,700	1,121

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 [2006年度]

5386 (株)鶴弥の時系列データ [2006年度]