5386 (株)鶴弥 の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 260 | 260 | 250 | 258 | 11,300 | 258 |
2010-12-29 | 259 | 259 | 258 | 259 | 2,000 | 259 |
2010-12-28 | 260 | 260 | 255 | 260 | 3,900 | 260 |
2010-12-27 | 261 | 262 | 251 | 260 | 3,400 | 260 |
2010-12-24 | 257 | 261 | 256 | 261 | 4,700 | 261 |
2010-12-22 | 261 | 263 | 261 | 263 | 1,700 | 263 |
2010-12-21 | 265 | 265 | 257 | 263 | 3,600 | 263 |
2010-12-20 | 263 | 263 | 248 | 255 | 2,400 | 255 |
2010-12-17 | 260 | 263 | 258 | 263 | 4,800 | 263 |
2010-12-16 | 264 | 264 | 254 | 256 | 8,300 | 256 |
2010-12-15 | 255 | 255 | 253 | 254 | 2,600 | 254 |
2010-12-14 | 250 | 259 | 250 | 257 | 2,400 | 257 |
2010-12-13 | 249 | 259 | 249 | 258 | 3,000 | 258 |
2010-12-10 | 255 | 255 | 247 | 247 | 2,200 | 247 |
2010-12-09 | 254 | 254 | 254 | 254 | 1,500 | 254 |
2010-12-08 | 248 | 255 | 248 | 255 | 4,400 | 255 |
2010-12-07 | 246 | 248 | 246 | 246 | 2,100 | 246 |
2010-12-06 | 245 | 252 | 245 | 252 | 6,500 | 252 |
2010-12-03 | 244 | 245 | 244 | 245 | 1,200 | 245 |
2010-12-02 | 240 | 241 | 235 | 240 | 16,800 | 240 |
2010-12-01 | 233 | 240 | 233 | 240 | 500 | 240 |
2010-11-30 | 239 | 239 | 239 | 239 | 100 | 239 |
2010-11-29 | 240 | 241 | 240 | 240 | 800 | 240 |
2010-11-26 | 240 | 240 | 238 | 238 | 700 | 238 |
2010-11-25 | 239 | 245 | 239 | 240 | 1,600 | 240 |
2010-11-24 | 245 | 245 | 245 | 245 | 400 | 245 |
2010-11-22 | 245 | 245 | 244 | 245 | 3,600 | 245 |
2010-11-19 | 238 | 243 | 238 | 240 | 1,600 | 240 |
2010-11-18 | 240 | 241 | 240 | 241 | 300 | 241 |
2010-11-17 | 237 | 237 | 233 | 233 | 1,000 | 233 |
2010-11-16 | 237 | 237 | 232 | 237 | 700 | 237 |
2010-11-15 | 231 | 233 | 231 | 233 | 1,900 | 233 |
2010-11-12 | 233 | 233 | 233 | 233 | 100 | 233 |
2010-11-11 | 233 | 235 | 233 | 234 | 1,700 | 234 |
2010-11-10 | 233 | 238 | 233 | 238 | 1,200 | 238 |
2010-11-09 | 231 | 233 | 231 | 233 | 800 | 233 |
2010-11-04 | 230 | 235 | 230 | 230 | 1,100 | 230 |
2010-11-01 | 233 | 233 | 224 | 227 | 3,500 | 227 |
2010-10-29 | 228 | 235 | 228 | 235 | 2,700 | 235 |
2010-10-28 | 230 | 236 | 230 | 236 | 1,000 | 236 |
2010-10-27 | 228 | 230 | 228 | 230 | 1,100 | 230 |
2010-10-26 | 231 | 235 | 231 | 235 | 3,800 | 235 |
2010-10-25 | 231 | 233 | 230 | 230 | 400 | 230 |
2010-10-22 | 229 | 230 | 229 | 230 | 900 | 230 |
2010-10-21 | 236 | 236 | 236 | 236 | 800 | 236 |
2010-10-20 | 228 | 232 | 228 | 232 | 3,800 | 232 |
2010-10-15 | 235 | 235 | 230 | 230 | 1,700 | 230 |
2010-10-14 | 232 | 238 | 232 | 238 | 1,200 | 238 |
2010-10-13 | 231 | 238 | 231 | 237 | 500 | 237 |
2010-10-12 | 239 | 239 | 235 | 238 | 1,100 | 238 |
2010-10-08 | 232 | 233 | 231 | 231 | 600 | 231 |
2010-10-07 | 235 | 235 | 227 | 230 | 2,100 | 230 |
2010-10-06 | 235 | 236 | 235 | 236 | 2,100 | 236 |
2010-10-05 | 235 | 235 | 235 | 235 | 400 | 235 |
2010-10-04 | 235 | 235 | 235 | 235 | 300 | 235 |
2010-10-01 | 235 | 237 | 235 | 235 | 1,400 | 235 |
2010-09-30 | 236 | 236 | 236 | 236 | 500 | 236 |
2010-09-29 | 235 | 236 | 235 | 236 | 400 | 236 |
2010-09-28 | 232 | 243 | 232 | 243 | 500 | 243 |
2010-09-27 | 237 | 246 | 235 | 245 | 2,500 | 245 |
2010-09-24 | 243 | 243 | 243 | 243 | 100 | 243 |
2010-09-22 | 240 | 246 | 240 | 246 | 1,700 | 246 |
2010-09-21 | 245 | 245 | 239 | 239 | 2,600 | 239 |
2010-09-17 | 245 | 245 | 237 | 245 | 600 | 245 |
2010-09-16 | 243 | 244 | 243 | 244 | 500 | 244 |
2010-09-15 | 239 | 243 | 239 | 243 | 400 | 243 |
2010-09-14 | 236 | 236 | 236 | 236 | 600 | 236 |
2010-09-13 | 237 | 241 | 233 | 241 | 800 | 241 |
2010-09-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-09-09 | 233 | 240 | 233 | 240 | 1,300 | 240 |
2010-09-08 | 239 | 239 | 239 | 239 | 300 | 239 |
2010-09-07 | 231 | 235 | 231 | 235 | 1,300 | 235 |
2010-09-06 | 230 | 230 | 230 | 230 | 200 | 230 |
2010-09-03 | 232 | 235 | 232 | 232 | 1,800 | 232 |
2010-09-02 | 237 | 238 | 236 | 237 | 900 | 237 |
2010-09-01 | 241 | 241 | 241 | 241 | 400 | 241 |
2010-08-31 | 248 | 248 | 248 | 248 | 200 | 248 |
2010-08-30 | 249 | 249 | 247 | 247 | 800 | 247 |
2010-08-27 | 249 | 250 | 249 | 250 | 300 | 250 |
2010-08-26 | 250 | 250 | 245 | 249 | 1,700 | 249 |
2010-08-25 | 248 | 249 | 248 | 249 | 300 | 249 |
2010-08-24 | 245 | 250 | 240 | 240 | 2,400 | 240 |
2010-08-23 | 245 | 250 | 235 | 250 | 3,800 | 250 |
2010-08-20 | 239 | 239 | 235 | 235 | 500 | 235 |
2010-08-18 | 235 | 235 | 235 | 235 | 100 | 235 |
2010-08-17 | 229 | 235 | 228 | 235 | 3,700 | 235 |
2010-08-16 | 225 | 228 | 225 | 228 | 500 | 228 |
2010-08-13 | 223 | 223 | 223 | 223 | 1,500 | 223 |
2010-08-12 | 226 | 226 | 225 | 225 | 2,400 | 225 |
2010-08-11 | 223 | 226 | 222 | 222 | 3,300 | 222 |
2010-08-10 | 235 | 235 | 230 | 230 | 4,300 | 230 |
2010-08-09 | 231 | 235 | 230 | 235 | 900 | 235 |
2010-08-06 | 235 | 236 | 235 | 236 | 600 | 236 |
2010-08-04 | 235 | 236 | 235 | 235 | 400 | 235 |
2010-08-02 | 243 | 243 | 235 | 235 | 1,100 | 235 |
2010-07-29 | 236 | 236 | 235 | 235 | 2,000 | 235 |
2010-07-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2010-07-27 | 239 | 239 | 239 | 239 | 1,100 | 239 |
2010-07-26 | 230 | 237 | 230 | 233 | 1,400 | 233 |
2010-07-23 | 238 | 238 | 235 | 237 | 2,700 | 237 |
2010-07-22 | 244 | 244 | 240 | 240 | 800 | 240 |
2010-07-21 | 251 | 251 | 251 | 251 | 700 | 251 |
2010-07-16 | 252 | 252 | 243 | 243 | 2,600 | 243 |
2010-07-15 | 244 | 247 | 244 | 247 | 300 | 247 |
2010-07-14 | 245 | 249 | 243 | 249 | 1,600 | 249 |
2010-07-13 | 249 | 249 | 249 | 249 | 800 | 249 |
2010-07-12 | 248 | 248 | 248 | 248 | 100 | 248 |
2010-07-09 | 244 | 245 | 244 | 245 | 200 | 245 |
2010-07-08 | 241 | 245 | 240 | 245 | 3,500 | 245 |
2010-07-05 | 249 | 249 | 249 | 249 | 2,200 | 249 |
2010-07-02 | 237 | 239 | 235 | 239 | 800 | 239 |
2010-07-01 | 240 | 240 | 235 | 235 | 2,500 | 235 |
2010-06-30 | 239 | 239 | 239 | 239 | 1,000 | 239 |
2010-06-29 | 247 | 247 | 247 | 247 | 800 | 247 |
2010-06-28 | 236 | 239 | 236 | 239 | 200 | 239 |
2010-06-25 | 236 | 236 | 236 | 236 | 200 | 236 |
2010-06-24 | 244 | 244 | 240 | 240 | 800 | 240 |
2010-06-23 | 244 | 244 | 244 | 244 | 500 | 244 |
2010-06-22 | 250 | 250 | 249 | 249 | 200 | 249 |
2010-06-21 | 250 | 250 | 250 | 250 | 800 | 250 |
2010-06-18 | 242 | 242 | 242 | 242 | 700 | 242 |
2010-06-17 | 245 | 249 | 243 | 249 | 2,200 | 249 |
2010-06-16 | 243 | 250 | 243 | 248 | 5,100 | 248 |
2010-06-15 | 240 | 240 | 240 | 240 | 3,000 | 240 |
2010-06-14 | 231 | 240 | 231 | 240 | 1,800 | 240 |
2010-06-11 | 235 | 235 | 234 | 234 | 400 | 234 |
2010-06-10 | 235 | 237 | 234 | 234 | 2,000 | 234 |
2010-06-09 | 243 | 243 | 235 | 243 | 2,500 | 243 |
2010-06-08 | 243 | 245 | 240 | 245 | 600 | 245 |
2010-06-07 | 237 | 237 | 235 | 235 | 1,000 | 235 |
2010-06-04 | 249 | 250 | 245 | 245 | 2,600 | 245 |
2010-06-03 | 245 | 248 | 245 | 248 | 700 | 248 |
2010-05-31 | 239 | 239 | 239 | 239 | 200 | 239 |
2010-05-28 | 239 | 239 | 239 | 239 | 200 | 239 |
2010-05-27 | 230 | 230 | 230 | 230 | 200 | 230 |
2010-05-26 | 234 | 234 | 226 | 232 | 1,100 | 232 |
2010-05-25 | 245 | 245 | 242 | 242 | 300 | 242 |
2010-05-21 | 253 | 253 | 239 | 240 | 1,900 | 240 |
2010-05-20 | 249 | 249 | 247 | 247 | 400 | 247 |
2010-05-19 | 250 | 253 | 245 | 253 | 1,700 | 253 |
2010-05-18 | 250 | 250 | 250 | 250 | 800 | 250 |
2010-05-17 | 260 | 260 | 250 | 250 | 2,200 | 250 |
2010-05-14 | 259 | 260 | 258 | 260 | 4,500 | 260 |
2010-05-13 | 261 | 261 | 260 | 261 | 1,800 | 261 |
2010-05-12 | 260 | 260 | 260 | 260 | 1,200 | 260 |
2010-05-11 | 264 | 264 | 260 | 260 | 3,800 | 260 |
2010-05-10 | 258 | 262 | 258 | 262 | 1,800 | 262 |
2010-05-07 | 270 | 270 | 258 | 266 | 6,000 | 266 |
2010-05-06 | 274 | 274 | 265 | 272 | 6,900 | 272 |
2010-04-30 | 269 | 271 | 260 | 266 | 15,900 | 266 |
2010-04-28 | 262 | 267 | 260 | 265 | 4,400 | 265 |
2010-04-27 | 260 | 262 | 259 | 262 | 5,400 | 262 |
2010-04-26 | 255 | 260 | 255 | 255 | 3,800 | 255 |
2010-04-23 | 259 | 259 | 256 | 256 | 1,800 | 256 |
2010-04-21 | 259 | 259 | 259 | 259 | 1,100 | 259 |
2010-04-20 | 255 | 256 | 255 | 255 | 1,900 | 255 |
2010-04-19 | 256 | 260 | 251 | 256 | 2,100 | 256 |
2010-04-16 | 256 | 256 | 256 | 256 | 300 | 256 |
2010-04-15 | 255 | 264 | 255 | 264 | 3,100 | 264 |
2010-04-14 | 256 | 256 | 256 | 256 | 300 | 256 |
2010-04-13 | 257 | 260 | 254 | 257 | 2,800 | 257 |
2010-04-12 | 250 | 260 | 250 | 257 | 2,600 | 257 |
2010-04-09 | 255 | 259 | 255 | 259 | 2,100 | 259 |
2010-04-08 | 254 | 254 | 254 | 254 | 400 | 254 |
2010-04-07 | 249 | 255 | 249 | 254 | 900 | 254 |
2010-04-06 | 259 | 259 | 259 | 259 | 100 | 259 |
2010-04-05 | 248 | 259 | 248 | 259 | 2,100 | 259 |
2010-04-02 | 250 | 250 | 250 | 250 | 1,100 | 250 |
2010-04-01 | 250 | 250 | 250 | 250 | 500 | 250 |
2010-03-31 | 256 | 260 | 252 | 252 | 2,100 | 252 |
2010-03-30 | 256 | 256 | 256 | 256 | 200 | 256 |
2010-03-29 | 260 | 260 | 260 | 260 | 300 | 260 |
2010-03-26 | 259 | 265 | 259 | 265 | 2,300 | 265 |
2010-03-25 | 258 | 262 | 254 | 262 | 3,400 | 262 |
2010-03-24 | 255 | 256 | 255 | 256 | 1,400 | 256 |
2010-03-23 | 250 | 255 | 250 | 255 | 1,800 | 255 |
2010-03-19 | 255 | 255 | 246 | 248 | 3,100 | 248 |
2010-03-18 | 248 | 253 | 247 | 247 | 3,500 | 247 |
2010-03-17 | 254 | 258 | 253 | 258 | 3,200 | 258 |
2010-03-16 | 249 | 249 | 244 | 246 | 1,000 | 246 |
2010-03-15 | 245 | 249 | 245 | 249 | 800 | 249 |
2010-03-12 | 245 | 247 | 243 | 243 | 900 | 243 |
2010-03-11 | 245 | 247 | 245 | 247 | 700 | 247 |
2010-03-10 | 245 | 245 | 241 | 241 | 2,700 | 241 |
2010-03-09 | 248 | 249 | 245 | 245 | 3,500 | 245 |
2010-03-08 | 248 | 248 | 242 | 247 | 700 | 247 |
2010-03-05 | 240 | 245 | 240 | 241 | 3,400 | 241 |
2010-03-04 | 238 | 241 | 238 | 241 | 1,000 | 241 |
2010-03-03 | 248 | 248 | 246 | 246 | 900 | 246 |
2010-03-02 | 241 | 245 | 241 | 245 | 800 | 245 |
2010-02-26 | 240 | 240 | 240 | 240 | 400 | 240 |
2010-02-25 | 237 | 240 | 237 | 240 | 600 | 240 |
2010-02-24 | 240 | 240 | 237 | 237 | 700 | 237 |
2010-02-23 | 244 | 244 | 244 | 244 | 100 | 244 |
2010-02-22 | 244 | 244 | 244 | 244 | 1,100 | 244 |
2010-02-19 | 237 | 237 | 237 | 237 | 600 | 237 |
2010-02-18 | 237 | 237 | 236 | 236 | 1,200 | 236 |
2010-02-17 | 239 | 245 | 239 | 245 | 1,100 | 245 |
2010-02-16 | 235 | 235 | 235 | 235 | 1,400 | 235 |
2010-02-15 | 240 | 240 | 236 | 236 | 1,300 | 236 |
2010-02-12 | 238 | 238 | 238 | 238 | 1,700 | 238 |
2010-02-10 | 235 | 236 | 235 | 236 | 200 | 236 |
2010-02-08 | 235 | 241 | 231 | 232 | 2,800 | 232 |
2010-02-05 | 238 | 239 | 232 | 235 | 2,300 | 235 |
2010-02-04 | 238 | 238 | 235 | 235 | 700 | 235 |
2010-02-03 | 236 | 239 | 235 | 239 | 2,800 | 239 |
2010-02-02 | 234 | 234 | 232 | 234 | 2,200 | 234 |
2010-02-01 | 235 | 235 | 232 | 232 | 1,200 | 232 |
2010-01-29 | 232 | 232 | 231 | 232 | 3,700 | 232 |
2010-01-28 | 239 | 240 | 234 | 234 | 1,000 | 234 |
2010-01-27 | 240 | 240 | 233 | 233 | 1,500 | 233 |
2010-01-26 | 238 | 239 | 238 | 238 | 1,100 | 238 |
2010-01-25 | 230 | 234 | 230 | 231 | 1,600 | 231 |
2010-01-22 | 231 | 237 | 230 | 237 | 2,700 | 237 |
2010-01-21 | 236 | 239 | 230 | 231 | 4,600 | 231 |
2010-01-20 | 229 | 239 | 227 | 239 | 2,700 | 239 |
2010-01-19 | 238 | 238 | 235 | 236 | 3,100 | 236 |
2010-01-18 | 229 | 233 | 223 | 223 | 3,800 | 223 |
2010-01-15 | 221 | 221 | 221 | 221 | 100 | 221 |
2010-01-14 | 218 | 225 | 218 | 225 | 1,200 | 225 |
2010-01-13 | 227 | 227 | 215 | 224 | 6,200 | 224 |
2010-01-12 | 224 | 225 | 224 | 225 | 200 | 225 |
2010-01-08 | 217 | 220 | 217 | 219 | 400 | 219 |
2010-01-07 | 216 | 218 | 215 | 216 | 1,500 | 216 |
2010-01-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2010-01-05 | 218 | 218 | 212 | 212 | 1,400 | 212 |
2010-01-04 | 206 | 218 | 206 | 211 | 1,700 | 211 |
分割・併合履歴 : [1995-03-28]1株→1.1株