5386 (株)鶴弥 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29195195190191600191
2008-12-26195195195195500195
2008-12-25195195195195200195
2008-12-241961961901902,200190
2008-12-2222022019019511,900195
2008-12-191901911901903,300190
2008-12-181891931881933,000193
2008-12-171901911901912,200191
2008-12-161931931911911,600191
2008-12-151921951921953,300195
2008-12-121912001881902,200190
2008-12-111951951891894,900189
2008-12-10193193193193200193
2008-12-091921961911911,100191
2008-12-081951951901902,100190
2008-12-051921921921921,200192
2008-12-04197197197197100197
2008-12-0319519519219210,500192
2008-12-02196197195195400195
2008-12-012022021951951,500195
2008-11-28202202202202400202
2008-11-27196202196202700202
2008-11-26195196195196300196
2008-11-212012011951953,200195
2008-11-202002001961963,800196
2008-11-192002001982001,100200
2008-11-182002012002013,100201
2008-11-172002002002003,900200
2008-11-142012012002001,100200
2008-11-132032032002001,900200
2008-11-122042042032031,100203
2008-11-11204204204204700204
2008-11-102242242002046,900204
2008-11-072102142052145,000214
2008-11-062152252012255,400225
2008-11-052212222202201,500220
2008-11-042122202122202,900220
2008-10-312082122082105,000210
2008-10-30200204200204200204
2008-10-292072072022021,700202
2008-10-282052052002001,100200
2008-10-272002012002004,300200
2008-10-242002002002001,500200
2008-10-232002001961982,900198
2008-10-22204204204204400204
2008-10-212152152022022,000202
2008-10-202002012002001,800200
2008-10-171992001992003,100200
2008-10-162002002002002,100200
2008-10-152002002002001,600200
2008-10-1421021020020011,200200
2008-10-10200200200200300200
2008-10-091831951831907,300190
2008-10-0819119118318324,900183
2008-10-071852001821903,100190
2008-10-062222252202206,400220
2008-10-032252302222225,000222
2008-10-02235235235235900235
2008-10-012312452312451,300245
2008-09-302502502252402,400240
2008-09-29251251251251100251
2008-09-25242262242262300262
2008-09-24253267253267700267
2008-09-222802802602601,400260
2008-09-18252258252258600258
2008-09-172502502502501,200250
2008-09-162372602372509,900250
2008-09-122452502452502,200250
2008-09-11245245245245600245
2008-09-102432452432452,000245
2008-09-092402432402431,300243
2008-09-082402402352374,500237
2008-09-052452452312337,800233
2008-09-04249249247247600247
2008-09-032512512502511,000251
2008-09-02250250250250600250
2008-09-012422462422461,300246
2008-08-292522522482481,500248
2008-08-282462482402481,900248
2008-08-272532532502501,700250
2008-08-262572572502512,800251
2008-08-25250265250253500253
2008-08-22250250250250700250
2008-08-212622622622621,800262
2008-08-202602612602611,700261
2008-08-19251251250251500251
2008-08-182462502462501,700250
2008-08-15250250245245800245
2008-08-142512512482503,200250
2008-08-12253260253260400260
2008-08-112502532502533,100253
2008-08-08251253251251500251
2008-08-072522532522531,100253
2008-08-062582582532532,800253
2008-08-052662662532534,600253
2008-08-042652732652662,000266
2008-08-012702702662672,600267
2008-07-312752952752801,800280
2008-07-302652782652785,200278
2008-07-292752752652653,500265
2008-07-282722772722756,500275
2008-07-252722722662721,600272
2008-07-242742742662724,900272
2008-07-232682722682724,100272
2008-07-222692722652725,000272
2008-07-182742742662743,100274
2008-07-17278278278278200278
2008-07-162852852802803,400280
2008-07-1527327326727113,500271
2008-07-142772772722744,400274
2008-07-112752802742763,900276
2008-07-1028428527227526,300275
2008-07-092952952852907,600290
2008-07-083003002912917,400291
2008-07-0730130129930017,000300
2008-07-04303303301301800301
2008-07-033013033003006,600300
2008-07-02301302301302600302
2008-07-013033043023035,100303
2008-06-303053103053051,100305
2008-06-273093093013069,200306
2008-06-263083083073081,500308
2008-06-253113153103155,600315
2008-06-243173173143147,800314
2008-06-233183183163164,200316
2008-06-20320320317319300319
2008-06-193163183153158,600315
2008-06-183163173163173,300317
2008-06-173163203163189,100318
2008-06-1631932031732011,900320
2008-06-133193193173192,700319
2008-06-123163263153194,100319
2008-06-113193193153154,500315
2008-06-103203213183205,900320
2008-06-093173203173201,600320
2008-06-063243273233254,400325
2008-06-053243263203256,800325
2008-06-0432832832332512,300325
2008-06-033393393283282,300328
2008-06-0233734032534010,900340
2008-05-303323363323363,700336
2008-05-293343343343344,500334
2008-05-28345345339339800339
2008-05-273363403363395,100339
2008-05-263393393363393,800339
2008-05-2333934033834018,100340
2008-05-2234234233933910,100339
2008-05-213433453433451,300345
2008-05-2034334434234312,800343
2008-05-1935035034034515,900345
2008-05-1634835334534611,000346
2008-05-1535135334534513,900345
2008-05-143483513463495,200349
2008-05-133523523493498,200349
2008-05-123553583503525,200352
2008-05-093653653593594,200359
2008-05-083713713603606,600360
2008-05-073683713683702,800370
2008-05-023653713653711,000371
2008-05-01360361360360800360
2008-04-303593653583603,300360
2008-04-283653673603602,400360
2008-04-253743743643681,800368
2008-04-243673743603742,200374
2008-04-223703753703751,300375
2008-04-213803803733731,500373
2008-04-183623753623754,600375
2008-04-173543613543564,400356
2008-04-163633633543597,100359
2008-04-153653653643641,800364
2008-04-143723723703702,300370
2008-04-113733733713711,800371
2008-04-103753803723726,700372
2008-04-093793793773792,100379
2008-04-08381381381381100381
2008-04-07381381380380800380
2008-04-04381381381381100381
2008-04-033803813803803,000380
2008-04-02395395381384500384
2008-04-013753903753802,700380
2008-03-313803823803804,200380
2008-03-283923923823871,200387
2008-03-274024024004003,300400
2008-03-263934003903922,300392
2008-03-253924133924131,800413
2008-03-244024113913946,600394
2008-03-214104104064075,300407
2008-03-19395395395395400395
2008-03-183743803743802,700380
2008-03-173753803713803,800380
2008-03-143873873713755,400375
2008-03-133923953903907,500390
2008-03-123914053914005,000400
2008-03-11390390390390100390
2008-03-103903903903902,800390
2008-03-073893893893893,000389
2008-03-06410415410415700415
2008-03-053924153854154,900415
2008-03-044154153924002,600400
2008-03-034164164154151,300415
2008-02-294154254154251,000425
2008-02-284104114104101,500410
2008-02-274204204114111,300411
2008-02-264154154104102,200410
2008-02-25403415403415500415
2008-02-224064104064102,000410
2008-02-214064064004053,300405
2008-02-20398398398398500398
2008-02-1940240239839822,200398
2008-02-184004003973993,300399
2008-02-15400400400400200400
2008-02-1440040039940010,100400
2008-02-133984023984004,200400
2008-02-124024023954024,300402
2008-02-084094174024023,200402
2008-02-074004033894026,800402
2008-02-063973973903906,900390
2008-02-053904003903979,500397
2008-02-0439540039039439,700394
2008-02-014014023903909,000390
2008-01-314014013914012,700401
2008-01-30405412402402700402
2008-01-29402402402402600402
2008-01-28410410400400900400
2008-01-253964213964213,100421
2008-01-243904003903912,800391
2008-01-233873923853856,300385
2008-01-2239239738338412,600384
2008-01-214394474314412,900441
2008-01-183944143944144,700414
2008-01-174034144004144,500414
2008-01-164104104014026,700402
2008-01-154394404304304,400430
2008-01-114454454394392,100439
2008-01-10445445445445500445
2008-01-09443455443455800455
2008-01-084354574354574,200457
2008-01-074304354304326,000432
2008-01-04451451451451100451

分割・併合履歴 : [1995-03-28]1株→1.1株