5386 (株)鶴弥の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	452	455	449	451	3,700	451
2007-12-27	462	462	462	462	2,200	462
2007-12-26	438	438	428	437	5,800	437
2007-12-25	470	472	424	434	9,800	434
2007-12-21	470	470	460	465	5,800	465
2007-12-20	467	475	466	475	4,300	475
2007-12-19	485	485	465	465	5,800	465
2007-12-18	488	489	485	485	4,500	485
2007-12-17	493	493	485	488	5,900	488
2007-12-14	515	515	487	488	15,800	488
2007-12-13	515	520	495	520	8,900	520
2007-12-12	515	520	505	515	7,400	515
2007-12-11	498	514	498	514	6,100	514
2007-12-10	488	499	488	496	11,900	496
2007-12-07	469	480	467	474	16,100	474
2007-12-06	487	492	474	475	22,800	475
2007-12-05	490	495	488	488	2,500	488
2007-12-04	495	496	495	495	10,500	495
2007-12-03	490	491	490	490	7,300	490
2007-11-30	499	499	492	498	1,000	498
2007-11-29	495	499	490	499	1,600	499
2007-11-28	492	493	491	492	3,700	492
2007-11-27	493	493	493	493	1,300	493
2007-11-26	493	496	493	493	2,300	493
2007-11-22	495	496	490	496	1,800	496
2007-11-21	505	505	496	497	1,900	497
2007-11-20	507	510	495	495	3,000	495
2007-11-19	514	515	510	515	3,200	515
2007-11-16	511	515	511	515	1,100	515
2007-11-15	521	521	518	518	2,400	518
2007-11-14	520	520	514	514	2,000	514
2007-11-13	490	505	490	505	2,700	505
2007-11-12	510	510	480	490	9,100	490
2007-11-09	510	516	505	505	2,400	505
2007-11-08	520	521	500	521	5,400	521
2007-11-07	530	530	520	521	2,700	521
2007-11-06	534	535	530	533	2,700	533
2007-11-05	540	544	536	536	6,200	536
2007-11-02	540	550	540	550	1,400	550
2007-11-01	539	555	539	550	4,500	550
2007-10-31	525	539	522	539	6,600	539
2007-10-30	522	540	522	524	12,300	524
2007-10-29	545	550	515	530	47,500	530
2007-10-26	626	626	607	615	2,600	615
2007-10-25	630	632	616	617	7,000	617
2007-10-24	647	647	630	630	2,000	630
2007-10-23	631	637	630	637	2,100	637
2007-10-22	665	665	622	640	2,500	640
2007-10-19	657	668	653	668	1,600	668
2007-10-18	673	673	652	665	4,500	665
2007-10-17	665	683	665	666	6,100	666
2007-10-16	678	690	670	680	11,000	680
2007-10-15	696	708	696	708	1,900	708
2007-10-12	700	710	695	710	6,800	710
2007-10-11	710	710	681	700	10,500	700
2007-10-10	680	710	674	690	16,800	690
2007-10-09	674	677	660	664	4,100	664
2007-10-05	625	644	623	644	10,600	644
2007-10-04	621	630	618	620	1,200	620
2007-10-03	616	622	616	620	1,600	620
2007-10-02	614	635	608	620	14,500	620
2007-10-01	619	619	613	613	800	613
2007-09-28	611	620	611	620	7,400	620
2007-09-27	603	610	602	608	3,000	608
2007-09-26	603	603	602	602	500	602
2007-09-25	592	610	592	610	8,100	610
2007-09-21	602	605	601	605	2,300	605
2007-09-20	610	616	607	607	6,400	607
2007-09-19	610	620	605	610	5,900	610
2007-09-18	620	620	605	605	5,800	605
2007-09-14	605	619	605	619	900	619
2007-09-13	603	620	602	605	1,500	605
2007-09-12	610	610	602	602	8,600	602
2007-09-11	606	610	603	610	4,800	610
2007-09-10	614	620	606	606	4,500	606
2007-09-07	625	626	615	615	3,200	615
2007-09-06	620	633	618	633	1,200	633
2007-09-05	640	640	633	633	1,000	633
2007-09-04	616	640	616	625	2,600	625
2007-09-03	615	616	615	615	1,300	615
2007-08-31	630	635	615	625	4,500	625
2007-08-30	620	635	615	634	5,000	634
2007-08-29	649	649	610	610	7,500	610
2007-08-28	648	650	640	650	1,800	650
2007-08-27	661	661	638	638	500	638
2007-08-24	660	660	660	660	700	660
2007-08-23	630	655	630	654	1,500	654
2007-08-22	622	628	622	628	2,200	628
2007-08-21	628	628	620	620	2,800	620
2007-08-20	600	620	600	619	4,100	619
2007-08-17	603	603	599	599	17,500	599
2007-08-16	605	619	600	603	13,600	603
2007-08-15	616	620	605	605	11,400	605
2007-08-14	611	620	610	615	10,900	615
2007-08-13	640	640	585	600	23,500	600
2007-08-10	658	658	611	629	13,800	629
2007-08-09	660	670	653	653	8,900	653
2007-08-08	705	705	680	680	11,500	680
2007-08-07	700	700	688	699	7,300	699
2007-08-06	700	700	688	698	6,600	698
2007-08-03	705	718	703	703	9,900	703
2007-08-02	735	735	697	705	31,600	705
2007-08-01	766	770	745	745	28,100	745
2007-07-31	769	775	769	775	900	775
2007-07-30	760	769	760	769	7,000	769
2007-07-27	771	771	756	762	2,500	762
2007-07-26	785	785	780	780	4,800	780
2007-07-25	791	794	783	788	10,200	788
2007-07-24	790	792	790	791	9,000	791
2007-07-23	800	800	781	790	2,300	790
2007-07-20	800	809	780	809	6,300	809
2007-07-19	798	802	792	792	2,300	792
2007-07-18	795	795	773	792	8,500	792
2007-07-17	809	813	792	792	15,800	792
2007-07-13	783	794	782	794	1,800	794
2007-07-12	782	782	781	781	3,100	781
2007-07-11	782	783	782	782	1,700	782
2007-07-10	793	795	786	795	3,000	795
2007-07-09	792	793	791	792	6,200	792
2007-07-06	785	791	775	791	4,700	791
2007-07-05	784	784	777	784	17,300	784
2007-07-04	789	790	780	783	5,500	783
2007-07-03	787	789	780	789	1,700	789
2007-07-02	776	782	776	780	3,800	780
2007-06-29	766	769	755	769	3,800	769
2007-06-28	775	783	752	766	13,400	766
2007-06-27	781	781	775	780	4,300	780
2007-06-26	792	792	780	780	7,600	780
2007-06-25	799	800	791	791	5,900	791
2007-06-22	800	800	786	800	4,500	800
2007-06-21	793	798	790	790	3,600	790
2007-06-20	805	805	793	793	3,300	793
2007-06-19	808	808	795	806	6,000	806
2007-06-18	788	800	788	795	12,400	795
2007-06-15	790	798	788	796	5,800	796
2007-06-14	790	790	770	786	2,700	786
2007-06-13	779	779	767	767	2,900	767
2007-06-12	785	785	780	780	3,300	780
2007-06-11	795	796	787	788	2,700	788
2007-06-08	795	795	785	785	6,900	785
2007-06-07	777	795	777	795	5,700	795
2007-06-06	776	777	775	775	4,500	775
2007-06-05	773	778	773	775	2,800	775
2007-06-04	770	780	770	780	1,700	780
2007-06-01	770	780	762	768	4,000	768
2007-05-31	771	771	765	770	3,600	770
2007-05-30	767	780	767	771	3,600	771
2007-05-29	781	781	765	770	5,600	770
2007-05-28	786	798	782	784	2,500	784
2007-05-25	755	769	753	769	1,400	769
2007-05-24	746	759	746	750	2,500	750
2007-05-23	764	764	745	745	11,100	745
2007-05-22	746	746	744	744	10,700	744
2007-05-21	757	757	742	745	5,000	745
2007-05-18	762	762	741	754	13,500	754
2007-05-17	765	774	761	761	3,100	761
2007-05-16	783	783	775	775	1,800	775
2007-05-15	785	785	782	784	1,100	784
2007-05-14	795	795	790	790	2,700	790
2007-05-11	803	803	795	800	1,200	800
2007-05-10	820	820	794	803	9,100	803
2007-05-09	825	828	820	821	13,800	821
2007-05-08	812	830	812	829	15,400	829
2007-05-07	780	820	780	806	10,200	806
2007-05-02	769	809	769	770	8,200	770
2007-05-01	758	765	751	761	4,800	761
2007-04-27	752	759	752	759	3,000	759
2007-04-26	749	756	749	755	1,700	755
2007-04-25	750	755	749	749	4,000	749
2007-04-24	755	755	740	754	10,700	754
2007-04-23	774	780	765	765	7,900	765
2007-04-20	779	786	776	778	13,900	778
2007-04-19	798	798	778	786	11,100	786
2007-04-18	800	806	788	800	7,100	800
2007-04-17	801	801	798	798	4,700	798
2007-04-16	808	808	800	800	10,700	800
2007-04-13	805	810	804	810	3,700	810
2007-04-12	807	810	804	804	2,400	804
2007-04-11	810	810	805	807	5,000	807
2007-04-10	807	816	805	816	6,100	816
2007-04-09	808	809	806	807	5,100	807
2007-04-06	808	810	807	807	1,700	807
2007-04-05	808	809	808	809	1,100	809
2007-04-04	817	817	810	810	4,100	810
2007-04-03	813	813	803	806	6,800	806
2007-04-02	826	829	811	813	6,200	813
2007-03-30	838	854	820	827	8,900	827
2007-03-29	841	841	833	840	3,000	840
2007-03-28	850	853	841	850	5,400	850
2007-03-27	852	852	851	851	3,400	851
2007-03-26	850	861	850	856	10,300	856
2007-03-23	845	854	840	846	11,300	846
2007-03-22	841	852	835	845	4,100	845
2007-03-20	839	844	831	832	4,900	832
2007-03-19	849	849	831	839	7,100	839
2007-03-16	841	841	830	839	3,900	839
2007-03-15	836	838	836	837	3,100	837
2007-03-14	839	842	830	835	5,900	835
2007-03-13	842	847	841	847	4,100	847
2007-03-12	842	845	836	842	13,300	842
2007-03-09	846	850	835	842	9,700	842
2007-03-08	838	842	836	840	8,900	840
2007-03-07	841	845	836	837	6,800	837
2007-03-06	834	840	830	833	16,800	833
2007-03-05	841	845	840	842	9,800	842
2007-03-02	850	850	835	840	9,800	840
2007-03-01	850	852	843	843	10,900	843
2007-02-28	864	864	833	858	12,900	858
2007-02-27	870	870	867	870	21,300	870
2007-02-26	871	873	870	870	9,600	870
2007-02-23	870	871	866	870	9,400	870
2007-02-22	865	877	865	870	58,100	870
2007-02-21	882	882	875	875	4,300	875
2007-02-20	881	885	880	881	3,000	881
2007-02-19	865	875	863	875	21,500	875
2007-02-16	873	873	862	862	48,800	862
2007-02-15	880	880	872	872	10,300	872
2007-02-14	882	882	874	882	19,700	882
2007-02-13	880	891	879	888	5,600	888
2007-02-09	883	884	879	879	1,100	879
2007-02-08	878	888	875	880	5,100	880
2007-02-07	895	895	877	880	13,200	880
2007-02-06	892	904	889	889	8,200	889
2007-02-05	894	894	887	888	9,100	888
2007-02-02	892	899	892	899	4,300	899
2007-02-01	890	890	882	883	6,900	883
2007-01-31	893	893	890	890	400	890
2007-01-30	893	899	890	890	4,300	890
2007-01-29	894	894	892	893	2,500	893
2007-01-26	895	895	891	892	2,700	892
2007-01-25	898	900	898	900	3,200	900
2007-01-24	893	900	890	893	8,300	893
2007-01-23	889	901	886	887	12,800	887
2007-01-22	885	900	885	886	7,700	886
2007-01-19	881	885	880	885	3,100	885
2007-01-18	880	882	880	880	3,900	880
2007-01-17	877	881	877	880	5,300	880
2007-01-16	879	884	878	880	2,000	880
2007-01-15	880	886	880	880	7,200	880
2007-01-12	886	886	880	880	6,700	880
2007-01-11	886	886	886	886	100	886
2007-01-10	896	896	895	895	3,500	895
2007-01-09	898	899	895	896	2,100	896
2007-01-05	901	901	895	898	4,100	898
2007-01-04	901	904	900	900	6,200	900

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 [2007年度]

5386 (株)鶴弥の時系列データ [2007年度]