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 |
---|---|---|---|---|---|---|
2008-12-29 | 195 | 195 | 190 | 191 | 600 | 191 |
2008-12-26 | 195 | 195 | 195 | 195 | 500 | 195 |
2008-12-25 | 195 | 195 | 195 | 195 | 200 | 195 |
2008-12-24 | 196 | 196 | 190 | 190 | 2,200 | 190 |
2008-12-22 | 220 | 220 | 190 | 195 | 11,900 | 195 |
2008-12-19 | 190 | 191 | 190 | 190 | 3,300 | 190 |
2008-12-18 | 189 | 193 | 188 | 193 | 3,000 | 193 |
2008-12-17 | 190 | 191 | 190 | 191 | 2,200 | 191 |
2008-12-16 | 193 | 193 | 191 | 191 | 1,600 | 191 |
2008-12-15 | 192 | 195 | 192 | 195 | 3,300 | 195 |
2008-12-12 | 191 | 200 | 188 | 190 | 2,200 | 190 |
2008-12-11 | 195 | 195 | 189 | 189 | 4,900 | 189 |
2008-12-10 | 193 | 193 | 193 | 193 | 200 | 193 |
2008-12-09 | 192 | 196 | 191 | 191 | 1,100 | 191 |
2008-12-08 | 195 | 195 | 190 | 190 | 2,100 | 190 |
2008-12-05 | 192 | 192 | 192 | 192 | 1,200 | 192 |
2008-12-04 | 197 | 197 | 197 | 197 | 100 | 197 |
2008-12-03 | 195 | 195 | 192 | 192 | 10,500 | 192 |
2008-12-02 | 196 | 197 | 195 | 195 | 400 | 195 |
2008-12-01 | 202 | 202 | 195 | 195 | 1,500 | 195 |
2008-11-28 | 202 | 202 | 202 | 202 | 400 | 202 |
2008-11-27 | 196 | 202 | 196 | 202 | 700 | 202 |
2008-11-26 | 195 | 196 | 195 | 196 | 300 | 196 |
2008-11-21 | 201 | 201 | 195 | 195 | 3,200 | 195 |
2008-11-20 | 200 | 200 | 196 | 196 | 3,800 | 196 |
2008-11-19 | 200 | 200 | 198 | 200 | 1,100 | 200 |
2008-11-18 | 200 | 201 | 200 | 201 | 3,100 | 201 |
2008-11-17 | 200 | 200 | 200 | 200 | 3,900 | 200 |
2008-11-14 | 201 | 201 | 200 | 200 | 1,100 | 200 |
2008-11-13 | 203 | 203 | 200 | 200 | 1,900 | 200 |
2008-11-12 | 204 | 204 | 203 | 203 | 1,100 | 203 |
2008-11-11 | 204 | 204 | 204 | 204 | 700 | 204 |
2008-11-10 | 224 | 224 | 200 | 204 | 6,900 | 204 |
2008-11-07 | 210 | 214 | 205 | 214 | 5,000 | 214 |
2008-11-06 | 215 | 225 | 201 | 225 | 5,400 | 225 |
2008-11-05 | 221 | 222 | 220 | 220 | 1,500 | 220 |
2008-11-04 | 212 | 220 | 212 | 220 | 2,900 | 220 |
2008-10-31 | 208 | 212 | 208 | 210 | 5,000 | 210 |
2008-10-30 | 200 | 204 | 200 | 204 | 200 | 204 |
2008-10-29 | 207 | 207 | 202 | 202 | 1,700 | 202 |
2008-10-28 | 205 | 205 | 200 | 200 | 1,100 | 200 |
2008-10-27 | 200 | 201 | 200 | 200 | 4,300 | 200 |
2008-10-24 | 200 | 200 | 200 | 200 | 1,500 | 200 |
2008-10-23 | 200 | 200 | 196 | 198 | 2,900 | 198 |
2008-10-22 | 204 | 204 | 204 | 204 | 400 | 204 |
2008-10-21 | 215 | 215 | 202 | 202 | 2,000 | 202 |
2008-10-20 | 200 | 201 | 200 | 200 | 1,800 | 200 |
2008-10-17 | 199 | 200 | 199 | 200 | 3,100 | 200 |
2008-10-16 | 200 | 200 | 200 | 200 | 2,100 | 200 |
2008-10-15 | 200 | 200 | 200 | 200 | 1,600 | 200 |
2008-10-14 | 210 | 210 | 200 | 200 | 11,200 | 200 |
2008-10-10 | 200 | 200 | 200 | 200 | 300 | 200 |
2008-10-09 | 183 | 195 | 183 | 190 | 7,300 | 190 |
2008-10-08 | 191 | 191 | 183 | 183 | 24,900 | 183 |
2008-10-07 | 185 | 200 | 182 | 190 | 3,100 | 190 |
2008-10-06 | 222 | 225 | 220 | 220 | 6,400 | 220 |
2008-10-03 | 225 | 230 | 222 | 222 | 5,000 | 222 |
2008-10-02 | 235 | 235 | 235 | 235 | 900 | 235 |
2008-10-01 | 231 | 245 | 231 | 245 | 1,300 | 245 |
2008-09-30 | 250 | 250 | 225 | 240 | 2,400 | 240 |
2008-09-29 | 251 | 251 | 251 | 251 | 100 | 251 |
2008-09-25 | 242 | 262 | 242 | 262 | 300 | 262 |
2008-09-24 | 253 | 267 | 253 | 267 | 700 | 267 |
2008-09-22 | 280 | 280 | 260 | 260 | 1,400 | 260 |
2008-09-18 | 252 | 258 | 252 | 258 | 600 | 258 |
2008-09-17 | 250 | 250 | 250 | 250 | 1,200 | 250 |
2008-09-16 | 237 | 260 | 237 | 250 | 9,900 | 250 |
2008-09-12 | 245 | 250 | 245 | 250 | 2,200 | 250 |
2008-09-11 | 245 | 245 | 245 | 245 | 600 | 245 |
2008-09-10 | 243 | 245 | 243 | 245 | 2,000 | 245 |
2008-09-09 | 240 | 243 | 240 | 243 | 1,300 | 243 |
2008-09-08 | 240 | 240 | 235 | 237 | 4,500 | 237 |
2008-09-05 | 245 | 245 | 231 | 233 | 7,800 | 233 |
2008-09-04 | 249 | 249 | 247 | 247 | 600 | 247 |
2008-09-03 | 251 | 251 | 250 | 251 | 1,000 | 251 |
2008-09-02 | 250 | 250 | 250 | 250 | 600 | 250 |
2008-09-01 | 242 | 246 | 242 | 246 | 1,300 | 246 |
2008-08-29 | 252 | 252 | 248 | 248 | 1,500 | 248 |
2008-08-28 | 246 | 248 | 240 | 248 | 1,900 | 248 |
2008-08-27 | 253 | 253 | 250 | 250 | 1,700 | 250 |
2008-08-26 | 257 | 257 | 250 | 251 | 2,800 | 251 |
2008-08-25 | 250 | 265 | 250 | 253 | 500 | 253 |
2008-08-22 | 250 | 250 | 250 | 250 | 700 | 250 |
2008-08-21 | 262 | 262 | 262 | 262 | 1,800 | 262 |
2008-08-20 | 260 | 261 | 260 | 261 | 1,700 | 261 |
2008-08-19 | 251 | 251 | 250 | 251 | 500 | 251 |
2008-08-18 | 246 | 250 | 246 | 250 | 1,700 | 250 |
2008-08-15 | 250 | 250 | 245 | 245 | 800 | 245 |
2008-08-14 | 251 | 251 | 248 | 250 | 3,200 | 250 |
2008-08-12 | 253 | 260 | 253 | 260 | 400 | 260 |
2008-08-11 | 250 | 253 | 250 | 253 | 3,100 | 253 |
2008-08-08 | 251 | 253 | 251 | 251 | 500 | 251 |
2008-08-07 | 252 | 253 | 252 | 253 | 1,100 | 253 |
2008-08-06 | 258 | 258 | 253 | 253 | 2,800 | 253 |
2008-08-05 | 266 | 266 | 253 | 253 | 4,600 | 253 |
2008-08-04 | 265 | 273 | 265 | 266 | 2,000 | 266 |
2008-08-01 | 270 | 270 | 266 | 267 | 2,600 | 267 |
2008-07-31 | 275 | 295 | 275 | 280 | 1,800 | 280 |
2008-07-30 | 265 | 278 | 265 | 278 | 5,200 | 278 |
2008-07-29 | 275 | 275 | 265 | 265 | 3,500 | 265 |
2008-07-28 | 272 | 277 | 272 | 275 | 6,500 | 275 |
2008-07-25 | 272 | 272 | 266 | 272 | 1,600 | 272 |
2008-07-24 | 274 | 274 | 266 | 272 | 4,900 | 272 |
2008-07-23 | 268 | 272 | 268 | 272 | 4,100 | 272 |
2008-07-22 | 269 | 272 | 265 | 272 | 5,000 | 272 |
2008-07-18 | 274 | 274 | 266 | 274 | 3,100 | 274 |
2008-07-17 | 278 | 278 | 278 | 278 | 200 | 278 |
2008-07-16 | 285 | 285 | 280 | 280 | 3,400 | 280 |
2008-07-15 | 273 | 273 | 267 | 271 | 13,500 | 271 |
2008-07-14 | 277 | 277 | 272 | 274 | 4,400 | 274 |
2008-07-11 | 275 | 280 | 274 | 276 | 3,900 | 276 |
2008-07-10 | 284 | 285 | 272 | 275 | 26,300 | 275 |
2008-07-09 | 295 | 295 | 285 | 290 | 7,600 | 290 |
2008-07-08 | 300 | 300 | 291 | 291 | 7,400 | 291 |
2008-07-07 | 301 | 301 | 299 | 300 | 17,000 | 300 |
2008-07-04 | 303 | 303 | 301 | 301 | 800 | 301 |
2008-07-03 | 301 | 303 | 300 | 300 | 6,600 | 300 |
2008-07-02 | 301 | 302 | 301 | 302 | 600 | 302 |
2008-07-01 | 303 | 304 | 302 | 303 | 5,100 | 303 |
2008-06-30 | 305 | 310 | 305 | 305 | 1,100 | 305 |
2008-06-27 | 309 | 309 | 301 | 306 | 9,200 | 306 |
2008-06-26 | 308 | 308 | 307 | 308 | 1,500 | 308 |
2008-06-25 | 311 | 315 | 310 | 315 | 5,600 | 315 |
2008-06-24 | 317 | 317 | 314 | 314 | 7,800 | 314 |
2008-06-23 | 318 | 318 | 316 | 316 | 4,200 | 316 |
2008-06-20 | 320 | 320 | 317 | 319 | 300 | 319 |
2008-06-19 | 316 | 318 | 315 | 315 | 8,600 | 315 |
2008-06-18 | 316 | 317 | 316 | 317 | 3,300 | 317 |
2008-06-17 | 316 | 320 | 316 | 318 | 9,100 | 318 |
2008-06-16 | 319 | 320 | 317 | 320 | 11,900 | 320 |
2008-06-13 | 319 | 319 | 317 | 319 | 2,700 | 319 |
2008-06-12 | 316 | 326 | 315 | 319 | 4,100 | 319 |
2008-06-11 | 319 | 319 | 315 | 315 | 4,500 | 315 |
2008-06-10 | 320 | 321 | 318 | 320 | 5,900 | 320 |
2008-06-09 | 317 | 320 | 317 | 320 | 1,600 | 320 |
2008-06-06 | 324 | 327 | 323 | 325 | 4,400 | 325 |
2008-06-05 | 324 | 326 | 320 | 325 | 6,800 | 325 |
2008-06-04 | 328 | 328 | 323 | 325 | 12,300 | 325 |
2008-06-03 | 339 | 339 | 328 | 328 | 2,300 | 328 |
2008-06-02 | 337 | 340 | 325 | 340 | 10,900 | 340 |
2008-05-30 | 332 | 336 | 332 | 336 | 3,700 | 336 |
2008-05-29 | 334 | 334 | 334 | 334 | 4,500 | 334 |
2008-05-28 | 345 | 345 | 339 | 339 | 800 | 339 |
2008-05-27 | 336 | 340 | 336 | 339 | 5,100 | 339 |
2008-05-26 | 339 | 339 | 336 | 339 | 3,800 | 339 |
2008-05-23 | 339 | 340 | 338 | 340 | 18,100 | 340 |
2008-05-22 | 342 | 342 | 339 | 339 | 10,100 | 339 |
2008-05-21 | 343 | 345 | 343 | 345 | 1,300 | 345 |
2008-05-20 | 343 | 344 | 342 | 343 | 12,800 | 343 |
2008-05-19 | 350 | 350 | 340 | 345 | 15,900 | 345 |
2008-05-16 | 348 | 353 | 345 | 346 | 11,000 | 346 |
2008-05-15 | 351 | 353 | 345 | 345 | 13,900 | 345 |
2008-05-14 | 348 | 351 | 346 | 349 | 5,200 | 349 |
2008-05-13 | 352 | 352 | 349 | 349 | 8,200 | 349 |
2008-05-12 | 355 | 358 | 350 | 352 | 5,200 | 352 |
2008-05-09 | 365 | 365 | 359 | 359 | 4,200 | 359 |
2008-05-08 | 371 | 371 | 360 | 360 | 6,600 | 360 |
2008-05-07 | 368 | 371 | 368 | 370 | 2,800 | 370 |
2008-05-02 | 365 | 371 | 365 | 371 | 1,000 | 371 |
2008-05-01 | 360 | 361 | 360 | 360 | 800 | 360 |
2008-04-30 | 359 | 365 | 358 | 360 | 3,300 | 360 |
2008-04-28 | 365 | 367 | 360 | 360 | 2,400 | 360 |
2008-04-25 | 374 | 374 | 364 | 368 | 1,800 | 368 |
2008-04-24 | 367 | 374 | 360 | 374 | 2,200 | 374 |
2008-04-22 | 370 | 375 | 370 | 375 | 1,300 | 375 |
2008-04-21 | 380 | 380 | 373 | 373 | 1,500 | 373 |
2008-04-18 | 362 | 375 | 362 | 375 | 4,600 | 375 |
2008-04-17 | 354 | 361 | 354 | 356 | 4,400 | 356 |
2008-04-16 | 363 | 363 | 354 | 359 | 7,100 | 359 |
2008-04-15 | 365 | 365 | 364 | 364 | 1,800 | 364 |
2008-04-14 | 372 | 372 | 370 | 370 | 2,300 | 370 |
2008-04-11 | 373 | 373 | 371 | 371 | 1,800 | 371 |
2008-04-10 | 375 | 380 | 372 | 372 | 6,700 | 372 |
2008-04-09 | 379 | 379 | 377 | 379 | 2,100 | 379 |
2008-04-08 | 381 | 381 | 381 | 381 | 100 | 381 |
2008-04-07 | 381 | 381 | 380 | 380 | 800 | 380 |
2008-04-04 | 381 | 381 | 381 | 381 | 100 | 381 |
2008-04-03 | 380 | 381 | 380 | 380 | 3,000 | 380 |
2008-04-02 | 395 | 395 | 381 | 384 | 500 | 384 |
2008-04-01 | 375 | 390 | 375 | 380 | 2,700 | 380 |
2008-03-31 | 380 | 382 | 380 | 380 | 4,200 | 380 |
2008-03-28 | 392 | 392 | 382 | 387 | 1,200 | 387 |
2008-03-27 | 402 | 402 | 400 | 400 | 3,300 | 400 |
2008-03-26 | 393 | 400 | 390 | 392 | 2,300 | 392 |
2008-03-25 | 392 | 413 | 392 | 413 | 1,800 | 413 |
2008-03-24 | 402 | 411 | 391 | 394 | 6,600 | 394 |
2008-03-21 | 410 | 410 | 406 | 407 | 5,300 | 407 |
2008-03-19 | 395 | 395 | 395 | 395 | 400 | 395 |
2008-03-18 | 374 | 380 | 374 | 380 | 2,700 | 380 |
2008-03-17 | 375 | 380 | 371 | 380 | 3,800 | 380 |
2008-03-14 | 387 | 387 | 371 | 375 | 5,400 | 375 |
2008-03-13 | 392 | 395 | 390 | 390 | 7,500 | 390 |
2008-03-12 | 391 | 405 | 391 | 400 | 5,000 | 400 |
2008-03-11 | 390 | 390 | 390 | 390 | 100 | 390 |
2008-03-10 | 390 | 390 | 390 | 390 | 2,800 | 390 |
2008-03-07 | 389 | 389 | 389 | 389 | 3,000 | 389 |
2008-03-06 | 410 | 415 | 410 | 415 | 700 | 415 |
2008-03-05 | 392 | 415 | 385 | 415 | 4,900 | 415 |
2008-03-04 | 415 | 415 | 392 | 400 | 2,600 | 400 |
2008-03-03 | 416 | 416 | 415 | 415 | 1,300 | 415 |
2008-02-29 | 415 | 425 | 415 | 425 | 1,000 | 425 |
2008-02-28 | 410 | 411 | 410 | 410 | 1,500 | 410 |
2008-02-27 | 420 | 420 | 411 | 411 | 1,300 | 411 |
2008-02-26 | 415 | 415 | 410 | 410 | 2,200 | 410 |
2008-02-25 | 403 | 415 | 403 | 415 | 500 | 415 |
2008-02-22 | 406 | 410 | 406 | 410 | 2,000 | 410 |
2008-02-21 | 406 | 406 | 400 | 405 | 3,300 | 405 |
2008-02-20 | 398 | 398 | 398 | 398 | 500 | 398 |
2008-02-19 | 402 | 402 | 398 | 398 | 22,200 | 398 |
2008-02-18 | 400 | 400 | 397 | 399 | 3,300 | 399 |
2008-02-15 | 400 | 400 | 400 | 400 | 200 | 400 |
2008-02-14 | 400 | 400 | 399 | 400 | 10,100 | 400 |
2008-02-13 | 398 | 402 | 398 | 400 | 4,200 | 400 |
2008-02-12 | 402 | 402 | 395 | 402 | 4,300 | 402 |
2008-02-08 | 409 | 417 | 402 | 402 | 3,200 | 402 |
2008-02-07 | 400 | 403 | 389 | 402 | 6,800 | 402 |
2008-02-06 | 397 | 397 | 390 | 390 | 6,900 | 390 |
2008-02-05 | 390 | 400 | 390 | 397 | 9,500 | 397 |
2008-02-04 | 395 | 400 | 390 | 394 | 39,700 | 394 |
2008-02-01 | 401 | 402 | 390 | 390 | 9,000 | 390 |
2008-01-31 | 401 | 401 | 391 | 401 | 2,700 | 401 |
2008-01-30 | 405 | 412 | 402 | 402 | 700 | 402 |
2008-01-29 | 402 | 402 | 402 | 402 | 600 | 402 |
2008-01-28 | 410 | 410 | 400 | 400 | 900 | 400 |
2008-01-25 | 396 | 421 | 396 | 421 | 3,100 | 421 |
2008-01-24 | 390 | 400 | 390 | 391 | 2,800 | 391 |
2008-01-23 | 387 | 392 | 385 | 385 | 6,300 | 385 |
2008-01-22 | 392 | 397 | 383 | 384 | 12,600 | 384 |
2008-01-21 | 439 | 447 | 431 | 441 | 2,900 | 441 |
2008-01-18 | 394 | 414 | 394 | 414 | 4,700 | 414 |
2008-01-17 | 403 | 414 | 400 | 414 | 4,500 | 414 |
2008-01-16 | 410 | 410 | 401 | 402 | 6,700 | 402 |
2008-01-15 | 439 | 440 | 430 | 430 | 4,400 | 430 |
2008-01-11 | 445 | 445 | 439 | 439 | 2,100 | 439 |
2008-01-10 | 445 | 445 | 445 | 445 | 500 | 445 |
2008-01-09 | 443 | 455 | 443 | 455 | 800 | 455 |
2008-01-08 | 435 | 457 | 435 | 457 | 4,200 | 457 |
2008-01-07 | 430 | 435 | 430 | 432 | 6,000 | 432 |
2008-01-04 | 451 | 451 | 451 | 451 | 100 | 451 |
分割・併合履歴 : [1995-03-28]1株→1.1株