5386 (株)鶴弥 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 226 | 226 | 215 | 219 | 1,400 | 219 |
| 2009-12-29 | 227 | 227 | 220 | 226 | 2,200 | 226 |
| 2009-12-28 | 220 | 221 | 219 | 220 | 2,000 | 220 |
| 2009-12-25 | 225 | 225 | 216 | 216 | 3,000 | 216 |
| 2009-12-24 | 224 | 224 | 220 | 220 | 11,300 | 220 |
| 2009-12-22 | 215 | 215 | 214 | 214 | 1,800 | 214 |
| 2009-12-21 | 223 | 223 | 212 | 219 | 5,000 | 219 |
| 2009-12-18 | 217 | 226 | 215 | 226 | 5,300 | 226 |
| 2009-12-17 | 207 | 217 | 207 | 217 | 1,300 | 217 |
| 2009-12-16 | 213 | 213 | 207 | 207 | 900 | 207 |
| 2009-12-15 | 216 | 216 | 206 | 206 | 6,700 | 206 |
| 2009-12-14 | 203 | 204 | 200 | 203 | 1,700 | 203 |
| 2009-12-11 | 208 | 208 | 200 | 200 | 1,800 | 200 |
| 2009-12-10 | 200 | 203 | 199 | 203 | 600 | 203 |
| 2009-12-09 | 205 | 205 | 195 | 195 | 4,100 | 195 |
| 2009-12-08 | 211 | 215 | 200 | 205 | 1,700 | 205 |
| 2009-12-07 | 201 | 210 | 201 | 210 | 1,600 | 210 |
| 2009-12-04 | 220 | 220 | 200 | 206 | 2,300 | 206 |
| 2009-12-03 | 195 | 220 | 193 | 220 | 8,400 | 220 |
| 2009-12-02 | 195 | 195 | 195 | 195 | 2,100 | 195 |
| 2009-11-30 | 193 | 194 | 191 | 194 | 3,900 | 194 |
| 2009-11-27 | 195 | 195 | 194 | 194 | 400 | 194 |
| 2009-11-26 | 195 | 195 | 195 | 195 | 400 | 195 |
| 2009-11-25 | 195 | 195 | 193 | 193 | 2,100 | 193 |
| 2009-11-24 | 210 | 210 | 195 | 200 | 2,900 | 200 |
| 2009-11-20 | 205 | 205 | 195 | 196 | 1,200 | 196 |
| 2009-11-19 | 196 | 210 | 196 | 210 | 2,200 | 210 |
| 2009-11-18 | 200 | 204 | 200 | 200 | 2,700 | 200 |
| 2009-11-17 | 203 | 204 | 203 | 204 | 1,500 | 204 |
| 2009-11-16 | 203 | 203 | 203 | 203 | 300 | 203 |
| 2009-11-13 | 205 | 205 | 205 | 205 | 800 | 205 |
| 2009-11-12 | 207 | 207 | 207 | 207 | 500 | 207 |
| 2009-11-11 | 206 | 207 | 206 | 207 | 3,400 | 207 |
| 2009-11-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-09 | 213 | 213 | 205 | 205 | 2,000 | 205 |
| 2009-11-06 | 219 | 228 | 211 | 211 | 2,900 | 211 |
| 2009-11-04 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2009-11-02 | 210 | 219 | 210 | 219 | 1,100 | 219 |
| 2009-10-30 | 224 | 225 | 224 | 225 | 400 | 225 |
| 2009-10-29 | 229 | 233 | 223 | 229 | 5,500 | 229 |
| 2009-10-28 | 222 | 227 | 222 | 227 | 300 | 227 |
| 2009-10-27 | 220 | 220 | 214 | 217 | 1,500 | 217 |
| 2009-10-26 | 220 | 220 | 220 | 220 | 300 | 220 |
| 2009-10-23 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2009-10-22 | 222 | 224 | 222 | 224 | 600 | 224 |
| 2009-10-21 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-10-20 | 225 | 225 | 220 | 220 | 1,100 | 220 |
| 2009-10-19 | 221 | 223 | 221 | 222 | 1,000 | 222 |
| 2009-10-16 | 228 | 228 | 225 | 225 | 400 | 225 |
| 2009-10-15 | 228 | 228 | 228 | 228 | 800 | 228 |
| 2009-10-14 | 227 | 227 | 223 | 223 | 900 | 223 |
| 2009-10-13 | 224 | 230 | 224 | 230 | 2,200 | 230 |
| 2009-10-09 | 230 | 234 | 230 | 234 | 1,600 | 234 |
| 2009-10-08 | 231 | 235 | 230 | 235 | 2,600 | 235 |
| 2009-10-07 | 227 | 236 | 227 | 236 | 1,800 | 236 |
| 2009-10-06 | 218 | 220 | 218 | 220 | 800 | 220 |
| 2009-10-05 | 216 | 217 | 216 | 217 | 800 | 217 |
| 2009-10-02 | 217 | 218 | 216 | 216 | 3,400 | 216 |
| 2009-10-01 | 230 | 233 | 218 | 218 | 3,300 | 218 |
| 2009-09-30 | 225 | 225 | 212 | 220 | 2,500 | 220 |
| 2009-09-29 | 234 | 234 | 225 | 225 | 900 | 225 |
| 2009-09-28 | 230 | 230 | 225 | 225 | 1,000 | 225 |
| 2009-09-25 | 245 | 245 | 224 | 230 | 10,100 | 230 |
| 2009-09-24 | 246 | 248 | 245 | 246 | 3,500 | 246 |
| 2009-09-18 | 246 | 248 | 246 | 248 | 2,400 | 248 |
| 2009-09-17 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2009-09-16 | 253 | 253 | 253 | 253 | 900 | 253 |
| 2009-09-15 | 248 | 248 | 241 | 243 | 8,300 | 243 |
| 2009-09-14 | 256 | 256 | 250 | 252 | 1,600 | 252 |
| 2009-09-11 | 257 | 259 | 257 | 257 | 400 | 257 |
| 2009-09-10 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2009-09-09 | 256 | 257 | 256 | 256 | 1,900 | 256 |
| 2009-09-08 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-09-07 | 257 | 258 | 255 | 255 | 3,600 | 255 |
| 2009-09-04 | 262 | 267 | 257 | 267 | 4,900 | 267 |
| 2009-09-03 | 259 | 263 | 257 | 263 | 3,200 | 263 |
| 2009-09-02 | 257 | 260 | 257 | 260 | 300 | 260 |
| 2009-09-01 | 257 | 260 | 257 | 260 | 3,100 | 260 |
| 2009-08-31 | 265 | 265 | 265 | 265 | 400 | 265 |
| 2009-08-28 | 262 | 262 | 258 | 260 | 2,600 | 260 |
| 2009-08-27 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2009-08-26 | 262 | 262 | 259 | 260 | 3,100 | 260 |
| 2009-08-25 | 266 | 278 | 259 | 264 | 2,000 | 264 |
| 2009-08-24 | 264 | 264 | 256 | 257 | 2,100 | 257 |
| 2009-08-21 | 263 | 266 | 260 | 260 | 3,600 | 260 |
| 2009-08-20 | 270 | 270 | 262 | 268 | 5,000 | 268 |
| 2009-08-19 | 283 | 283 | 265 | 265 | 4,800 | 265 |
| 2009-08-18 | 268 | 270 | 254 | 268 | 14,500 | 268 |
| 2009-08-17 | 288 | 296 | 285 | 285 | 7,200 | 285 |
| 2009-08-14 | 303 | 303 | 282 | 287 | 17,300 | 287 |
| 2009-08-13 | 262 | 299 | 262 | 298 | 18,500 | 298 |
| 2009-08-12 | 255 | 262 | 252 | 260 | 3,100 | 260 |
| 2009-08-11 | 252 | 255 | 250 | 255 | 3,400 | 255 |
| 2009-08-10 | 254 | 254 | 252 | 253 | 400 | 253 |
| 2009-08-07 | 253 | 253 | 249 | 250 | 2,600 | 250 |
| 2009-08-06 | 257 | 260 | 253 | 260 | 8,400 | 260 |
| 2009-08-05 | 272 | 272 | 270 | 271 | 600 | 271 |
| 2009-08-03 | 260 | 272 | 260 | 272 | 2,700 | 272 |
| 2009-07-31 | 278 | 278 | 267 | 267 | 1,400 | 267 |
| 2009-07-30 | 260 | 278 | 260 | 265 | 5,700 | 265 |
| 2009-07-29 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-07-28 | 270 | 270 | 269 | 270 | 500 | 270 |
| 2009-07-27 | 256 | 265 | 256 | 260 | 2,800 | 260 |
| 2009-07-24 | 260 | 260 | 258 | 258 | 400 | 258 |
| 2009-07-23 | 265 | 265 | 255 | 255 | 2,100 | 255 |
| 2009-07-22 | 262 | 269 | 261 | 269 | 800 | 269 |
| 2009-07-21 | 264 | 268 | 264 | 264 | 1,600 | 264 |
| 2009-07-17 | 258 | 258 | 253 | 258 | 500 | 258 |
| 2009-07-16 | 269 | 269 | 253 | 253 | 3,200 | 253 |
| 2009-07-15 | 275 | 275 | 240 | 245 | 12,300 | 245 |
| 2009-07-14 | 278 | 278 | 269 | 269 | 3,100 | 269 |
| 2009-07-13 | 257 | 265 | 235 | 241 | 3,500 | 241 |
| 2009-07-10 | 261 | 265 | 258 | 265 | 1,500 | 265 |
| 2009-07-09 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-07-08 | 264 | 269 | 260 | 260 | 6,400 | 260 |
| 2009-07-07 | 265 | 280 | 265 | 279 | 5,700 | 279 |
| 2009-07-06 | 262 | 265 | 260 | 265 | 2,500 | 265 |
| 2009-07-03 | 262 | 264 | 260 | 260 | 2,200 | 260 |
| 2009-07-02 | 260 | 264 | 260 | 264 | 1,300 | 264 |
| 2009-07-01 | 256 | 260 | 256 | 260 | 700 | 260 |
| 2009-06-30 | 255 | 275 | 255 | 256 | 5,300 | 256 |
| 2009-06-29 | 265 | 265 | 259 | 265 | 1,800 | 265 |
| 2009-06-26 | 268 | 268 | 257 | 265 | 1,800 | 265 |
| 2009-06-25 | 268 | 270 | 268 | 268 | 7,600 | 268 |
| 2009-06-24 | 264 | 278 | 258 | 271 | 2,400 | 271 |
| 2009-06-23 | 273 | 273 | 266 | 270 | 1,400 | 270 |
| 2009-06-22 | 269 | 274 | 269 | 274 | 1,900 | 274 |
| 2009-06-19 | 254 | 255 | 254 | 255 | 2,600 | 255 |
| 2009-06-18 | 244 | 245 | 244 | 245 | 3,600 | 245 |
| 2009-06-17 | 243 | 245 | 241 | 245 | 2,400 | 245 |
| 2009-06-16 | 248 | 249 | 242 | 243 | 6,400 | 243 |
| 2009-06-15 | 244 | 248 | 244 | 248 | 600 | 248 |
| 2009-06-12 | 242 | 246 | 237 | 237 | 6,800 | 237 |
| 2009-06-11 | 240 | 241 | 236 | 240 | 7,900 | 240 |
| 2009-06-10 | 234 | 236 | 234 | 234 | 1,400 | 234 |
| 2009-06-09 | 234 | 238 | 232 | 234 | 7,000 | 234 |
| 2009-06-08 | 228 | 239 | 228 | 239 | 6,500 | 239 |
| 2009-06-05 | 227 | 232 | 227 | 228 | 9,700 | 228 |
| 2009-06-04 | 229 | 229 | 227 | 227 | 3,900 | 227 |
| 2009-06-03 | 235 | 235 | 231 | 231 | 300 | 231 |
| 2009-06-02 | 239 | 245 | 236 | 245 | 1,500 | 245 |
| 2009-06-01 | 230 | 239 | 230 | 239 | 2,500 | 239 |
| 2009-05-29 | 233 | 244 | 233 | 234 | 4,000 | 234 |
| 2009-05-28 | 220 | 255 | 220 | 221 | 9,500 | 221 |
| 2009-05-27 | 205 | 210 | 201 | 210 | 2,400 | 210 |
| 2009-05-26 | 200 | 204 | 200 | 204 | 700 | 204 |
| 2009-05-25 | 203 | 205 | 203 | 205 | 1,300 | 205 |
| 2009-05-22 | 198 | 199 | 198 | 199 | 400 | 199 |
| 2009-05-21 | 194 | 198 | 193 | 198 | 1,700 | 198 |
| 2009-05-20 | 193 | 193 | 182 | 189 | 2,800 | 189 |
| 2009-05-19 | 200 | 200 | 198 | 199 | 900 | 199 |
| 2009-05-18 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2009-05-15 | 190 | 190 | 190 | 190 | 1,600 | 190 |
| 2009-05-14 | 195 | 198 | 195 | 195 | 2,500 | 195 |
| 2009-05-13 | 189 | 195 | 188 | 195 | 10,700 | 195 |
| 2009-05-12 | 187 | 188 | 186 | 188 | 5,400 | 188 |
| 2009-05-11 | 183 | 188 | 183 | 186 | 4,800 | 186 |
| 2009-05-08 | 176 | 185 | 176 | 180 | 4,500 | 180 |
| 2009-05-07 | 180 | 180 | 175 | 176 | 3,000 | 176 |
| 2009-05-01 | 170 | 178 | 170 | 178 | 1,100 | 178 |
| 2009-04-30 | 170 | 171 | 170 | 170 | 14,100 | 170 |
| 2009-04-28 | 170 | 170 | 169 | 169 | 2,600 | 169 |
| 2009-04-27 | 170 | 170 | 170 | 170 | 5,500 | 170 |
| 2009-04-24 | 176 | 178 | 168 | 168 | 23,200 | 168 |
| 2009-04-23 | 166 | 172 | 166 | 172 | 2,700 | 172 |
| 2009-04-21 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2009-04-20 | 171 | 172 | 171 | 172 | 900 | 172 |
| 2009-04-17 | 172 | 172 | 171 | 171 | 800 | 171 |
| 2009-04-16 | 172 | 175 | 172 | 172 | 1,300 | 172 |
| 2009-04-15 | 173 | 174 | 173 | 174 | 1,200 | 174 |
| 2009-04-14 | 173 | 173 | 173 | 173 | 300 | 173 |
| 2009-04-13 | 171 | 171 | 171 | 171 | 800 | 171 |
| 2009-04-10 | 173 | 175 | 172 | 172 | 1,500 | 172 |
| 2009-04-09 | 172 | 172 | 172 | 172 | 900 | 172 |
| 2009-04-08 | 173 | 175 | 172 | 175 | 1,400 | 175 |
| 2009-04-07 | 172 | 173 | 170 | 173 | 7,300 | 173 |
| 2009-04-06 | 173 | 173 | 170 | 172 | 6,900 | 172 |
| 2009-04-03 | 167 | 170 | 167 | 170 | 700 | 170 |
| 2009-04-02 | 170 | 170 | 165 | 169 | 11,700 | 169 |
| 2009-04-01 | 165 | 165 | 162 | 164 | 1,300 | 164 |
| 2009-03-30 | 164 | 167 | 162 | 167 | 5,500 | 167 |
| 2009-03-27 | 171 | 175 | 171 | 174 | 1,500 | 174 |
| 2009-03-26 | 161 | 174 | 161 | 174 | 2,600 | 174 |
| 2009-03-25 | 175 | 184 | 175 | 184 | 13,100 | 184 |
| 2009-03-24 | 177 | 177 | 171 | 171 | 600 | 171 |
| 2009-03-23 | 178 | 178 | 171 | 177 | 5,800 | 177 |
| 2009-03-19 | 168 | 170 | 168 | 168 | 2,700 | 168 |
| 2009-03-18 | 164 | 166 | 164 | 166 | 500 | 166 |
| 2009-03-17 | 163 | 170 | 163 | 164 | 1,500 | 164 |
| 2009-03-16 | 162 | 163 | 160 | 163 | 800 | 163 |
| 2009-03-13 | 163 | 163 | 163 | 163 | 200 | 163 |
| 2009-03-12 | 162 | 165 | 162 | 165 | 1,700 | 165 |
| 2009-03-11 | 162 | 162 | 162 | 162 | 700 | 162 |
| 2009-03-10 | 160 | 165 | 160 | 165 | 1,700 | 165 |
| 2009-03-09 | 165 | 166 | 160 | 160 | 2,400 | 160 |
| 2009-03-06 | 164 | 165 | 164 | 165 | 200 | 165 |
| 2009-03-05 | 165 | 165 | 162 | 164 | 1,300 | 164 |
| 2009-03-03 | 163 | 163 | 157 | 160 | 4,000 | 160 |
| 2009-03-02 | 167 | 167 | 165 | 165 | 1,200 | 165 |
| 2009-02-27 | 182 | 187 | 165 | 187 | 6,100 | 187 |
| 2009-02-26 | 162 | 163 | 162 | 163 | 300 | 163 |
| 2009-02-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-02-24 | 157 | 184 | 157 | 164 | 6,500 | 164 |
| 2009-02-23 | 171 | 171 | 162 | 162 | 1,600 | 162 |
| 2009-02-20 | 173 | 173 | 165 | 165 | 700 | 165 |
| 2009-02-19 | 172 | 176 | 172 | 172 | 800 | 172 |
| 2009-02-18 | 173 | 176 | 171 | 171 | 2,400 | 171 |
| 2009-02-17 | 180 | 185 | 180 | 185 | 400 | 185 |
| 2009-02-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-02-12 | 183 | 183 | 183 | 183 | 800 | 183 |
| 2009-02-10 | 176 | 184 | 176 | 183 | 2,900 | 183 |
| 2009-02-09 | 175 | 191 | 175 | 191 | 3,700 | 191 |
| 2009-02-06 | 174 | 175 | 170 | 170 | 5,000 | 170 |
| 2009-02-05 | 185 | 185 | 170 | 174 | 2,800 | 174 |
| 2009-02-04 | 193 | 193 | 193 | 193 | 200 | 193 |
| 2009-02-03 | 182 | 182 | 182 | 182 | 2,200 | 182 |
| 2009-02-02 | 183 | 188 | 179 | 188 | 500 | 188 |
| 2009-01-30 | 185 | 185 | 185 | 185 | 300 | 185 |
| 2009-01-29 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2009-01-28 | 179 | 187 | 179 | 187 | 1,000 | 187 |
| 2009-01-23 | 190 | 190 | 176 | 177 | 2,400 | 177 |
| 2009-01-21 | 198 | 198 | 179 | 190 | 4,300 | 190 |
| 2009-01-20 | 177 | 191 | 177 | 191 | 2,000 | 191 |
| 2009-01-19 | 187 | 187 | 187 | 187 | 600 | 187 |
| 2009-01-16 | 187 | 187 | 187 | 187 | 300 | 187 |
| 2009-01-14 | 187 | 187 | 187 | 187 | 400 | 187 |
| 2009-01-13 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-01-09 | 190 | 200 | 187 | 200 | 1,200 | 200 |
| 2009-01-08 | 195 | 195 | 192 | 192 | 200 | 192 |
| 2009-01-07 | 192 | 192 | 192 | 192 | 200 | 192 |
| 2009-01-06 | 193 | 193 | 191 | 191 | 300 | 191 |
| 2009-01-05 | 193 | 193 | 193 | 193 | 100 | 193 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
