5386 (株)鶴弥 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303843913843913,000391
2011-12-293823863773862,300386
2011-12-283713883703882,900388
2011-12-273733763733763,300376
2011-12-263693813693745,900374
2011-12-223773803713802,500380
2011-12-213773883773775,100377
2011-12-203813843803822,500382
2011-12-193853873813831,900383
2011-12-1638438837638310,900383
2011-12-153673803623737,600373
2011-12-143563783563688,400368
2011-12-1335035535035417,400354
2011-12-123523553483506,200350
2011-12-093453473453462,600346
2011-12-083483483453463,300346
2011-12-073473513463472,900347
2011-12-063503513473481,800348
2011-12-053453523453472,800347
2011-12-023433523433522,400352
2011-12-013463553453504,800350
2011-11-303553553473503,100350
2011-11-293453523403521,100352
2011-11-283403443373442,500344
2011-11-253483483403431,500343
2011-11-243623623403409,400340
2011-11-22368368360368800368
2011-11-213793793683691,700369
2011-11-183703783703713,200371
2011-11-173683783683783,800378
2011-11-163743763673682,800368
2011-11-153643773643755,600375
2011-11-143563933563727,700372
2011-11-113503503503501,500350
2011-11-103543543433501,300350
2011-11-093603603563591,400359
2011-11-083603603603601,500360
2011-11-073643653603652,100365
2011-11-043603643553642,000364
2011-11-023553603503604,200360
2011-11-013653653553608,600360
2011-10-313703753643704,300370
2011-10-283593703573706,500370
2011-10-2735036734936122,700361
2011-10-263453503453451,800345
2011-10-253453503453503,500350
2011-10-243493503453505,300350
2011-10-213483503453502,500350
2011-10-20343353343348800348
2011-10-19342343340343500343
2011-10-183403413353411,600341
2011-10-173383533383396,900339
2011-10-143213403203384,700338
2011-10-133213253163255,700325
2011-10-123213243213213,100321
2011-10-113223223193193,500319
2011-10-073203223183221,400322
2011-10-063213213173173,400317
2011-10-053173233173222,200322
2011-10-043233233163234,200323
2011-10-033273273253264,100326
2011-09-303283323283302,100330
2011-09-293243273203276,300327
2011-09-283273303203283,900328
2011-09-273323343193323,700332
2011-09-263403403203323,600332
2011-09-223343413333412,100341
2011-09-213403403313342,400334
2011-09-203273403273407,700340
2011-09-16334336334335600335
2011-09-153253343233344,900334
2011-09-143373393333331,500333
2011-09-13336339336339800339
2011-09-123413413363392,600339
2011-09-093413483413474,700347
2011-09-08353353353353300353
2011-09-073463463453451,700345
2011-09-063523523453452,600345
2011-09-05368368360360300360
2011-09-02365368365368800368
2011-09-01367367367367200367
2011-08-313653703653701,800370
2011-08-30352352352352100352
2011-08-293593643413512,800351
2011-08-26351357351357200357
2011-08-25348350348350300350
2011-08-24345345345345400345
2011-08-23340347340347800347
2011-08-223653653463463,100346
2011-08-193703703573601,500360
2011-08-183653753623704,200370
2011-08-17351351349349700349
2011-08-16355359352352800352
2011-08-153483673483552,700355
2011-08-123413603413514,100351
2011-08-113353453353366,300336
2011-08-103453563453464,000346
2011-08-093403473373458,600345
2011-08-083573573513516,100351
2011-08-053513693513614,700361
2011-08-043733763733765,200376
2011-08-033813813723757,000375
2011-08-023833853833844,500384
2011-08-013993993813879,000387
2011-07-2940040539140418,000404
2011-07-283883943883892,600389
2011-07-273853933853933,200393
2011-07-263823883823872,800387
2011-07-253823853823832,200383
2011-07-223863873823824,700382
2011-07-213873953843865,200386
2011-07-2039139238638611,400386
2011-07-193953953903905,300390
2011-07-153923963903951,800395
2011-07-143944043903964,100396
2011-07-13395399395395700395
2011-07-123944003913933,600393
2011-07-114004003943992,200399
2011-07-08398398398398600398
2011-07-07395395395395400395
2011-07-06399400399400200400
2011-07-053984003914001,900400
2011-07-043954033954033,500403
2011-07-014104103943965,700396
2011-06-303953973883972,800397
2011-06-293903993883998,400399
2011-06-284034033873907,900390
2011-06-274074104044043,200404
2011-06-244154174124179,100417
2011-06-234024104024072,100407
2011-06-224104104014063,000406
2011-06-2141342040540912,900409
2011-06-204044053873894,000389
2011-06-174144143964055,900405
2011-06-164014204014157,300415
2011-06-153964083944078,400407
2011-06-1439540938439310,300393
2011-06-1340541038241013,200410
2011-06-1041141538138113,100381
2011-06-093754003733958,400395
2011-06-0838039037037311,200373
2011-06-073703943703859,800385
2011-06-063923923713719,900371
2011-06-034074074004009,600400
2011-06-024194194084081,800408
2011-06-0142542540541914,400419
2011-05-3142844142642721,600427
2011-05-3041844841643639,600436
2011-05-2738142638042631,600426
2011-05-263743883743806,200380
2011-05-2535940135938925,700389
2011-05-2435235735035713,200357
2011-05-233653653583617,600361
2011-05-2037637937037316,700373
2011-05-1940040038638616,300386
2011-05-183974103974025,800402
2011-05-1740040638840618,200406
2011-05-1641341540841214,000412
2011-05-1341443941441830,600418
2011-05-1241042341041323,100413
2011-05-1141941940841426,900414
2011-05-1043043041842526,200425
2011-05-0943944243243519,400435
2011-05-0643343642643429,000434
2011-05-0244444843244472,000444
2011-04-28453498429460183,000460
2011-04-2757958346946953,200469
2011-04-2656657454156969,800569
2011-04-25530585525579107,400579
2011-04-2251151849051455,300514
2011-04-2151853448948979,800489
2011-04-20459538455512115,200512
2011-04-1946446545045853,800458
2011-04-1844846344846052,400460
2011-04-1544844843544339,700443
2011-04-1444845043544841,600448
2011-04-1342544742144730,300447
2011-04-124154164134137,600413
2011-04-114004174004172,500417
2011-04-084114113974046,800404
2011-04-0741041339940317,400403
2011-04-064164204054206,800420
2011-04-0543243740743025,000430
2011-04-0445046042543327,400433
2011-04-0141743941442025,200420
2011-03-3140941539841515,300415
2011-03-3038840538140315,200403
2011-03-294004003763845,600384
2011-03-284124183934109,700410
2011-03-2542944040341228,700412
2011-03-2441544041543438,600434
2011-03-2340442038540841,000408
2011-03-2234438033238046,600380
2011-03-1832533232033214,000332
2011-03-1731032227332224,300322
2011-03-1628432628431816,600318
2011-03-1533733725428428,400284
2011-03-1432634430332162,500321
2011-03-113173193103101,600310
2011-03-103183183183181,100318
2011-03-093223243113182,100318
2011-03-083183213183202,400320
2011-03-073183223183221,500322
2011-03-043183213183212,500321
2011-03-033233253233253,400325
2011-03-02324324321321500321
2011-03-013233263133264,000326
2011-02-283103203103203,600320
2011-02-253053103043101,900310
2011-02-243173173053058,800305
2011-02-233233233113177,100317
2011-02-223313313253259,700325
2011-02-213413413333372,400337
2011-02-183443453343375,600337
2011-02-1733434133234024,900340
2011-02-163233323233322,700332
2011-02-153253343243243,200324
2011-02-143273323243253,200325
2011-02-103283303233273,800327
2011-02-093323353283302,400330
2011-02-083313373313363,100336
2011-02-073383383313315,100331
2011-02-043263353263355,900335
2011-02-033303433253259,400325
2011-02-0234934932532524,500325
2011-02-0132535532534493,000344
2011-01-3130832430132013,700320
2011-01-283083082973013,300301
2011-01-273003083003053,200305
2011-01-263033103033085,100308
2011-01-253033063033034,000303
2011-01-2430530528429515,800295
2011-01-213093123053065,600306
2011-01-2031531730130514,700305
2011-01-1933433431431423,700314
2011-01-1828034027734028,200340
2011-01-172872872792814,000281
2011-01-142872872822875,400287
2011-01-132782932772873,200287
2011-01-122772842762763,000276
2011-01-1127028027027515,500275
2011-01-072702702682687,300268
2011-01-0626627726626912,700269
2011-01-052652662592664,600266
2011-01-042592652582652,700265

分割・併合履歴 : [1995-03-28]1株→1.1株