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 |
---|---|---|---|---|---|---|
2011-12-30 | 384 | 391 | 384 | 391 | 3,000 | 391 |
2011-12-29 | 382 | 386 | 377 | 386 | 2,300 | 386 |
2011-12-28 | 371 | 388 | 370 | 388 | 2,900 | 388 |
2011-12-27 | 373 | 376 | 373 | 376 | 3,300 | 376 |
2011-12-26 | 369 | 381 | 369 | 374 | 5,900 | 374 |
2011-12-22 | 377 | 380 | 371 | 380 | 2,500 | 380 |
2011-12-21 | 377 | 388 | 377 | 377 | 5,100 | 377 |
2011-12-20 | 381 | 384 | 380 | 382 | 2,500 | 382 |
2011-12-19 | 385 | 387 | 381 | 383 | 1,900 | 383 |
2011-12-16 | 384 | 388 | 376 | 383 | 10,900 | 383 |
2011-12-15 | 367 | 380 | 362 | 373 | 7,600 | 373 |
2011-12-14 | 356 | 378 | 356 | 368 | 8,400 | 368 |
2011-12-13 | 350 | 355 | 350 | 354 | 17,400 | 354 |
2011-12-12 | 352 | 355 | 348 | 350 | 6,200 | 350 |
2011-12-09 | 345 | 347 | 345 | 346 | 2,600 | 346 |
2011-12-08 | 348 | 348 | 345 | 346 | 3,300 | 346 |
2011-12-07 | 347 | 351 | 346 | 347 | 2,900 | 347 |
2011-12-06 | 350 | 351 | 347 | 348 | 1,800 | 348 |
2011-12-05 | 345 | 352 | 345 | 347 | 2,800 | 347 |
2011-12-02 | 343 | 352 | 343 | 352 | 2,400 | 352 |
2011-12-01 | 346 | 355 | 345 | 350 | 4,800 | 350 |
2011-11-30 | 355 | 355 | 347 | 350 | 3,100 | 350 |
2011-11-29 | 345 | 352 | 340 | 352 | 1,100 | 352 |
2011-11-28 | 340 | 344 | 337 | 344 | 2,500 | 344 |
2011-11-25 | 348 | 348 | 340 | 343 | 1,500 | 343 |
2011-11-24 | 362 | 362 | 340 | 340 | 9,400 | 340 |
2011-11-22 | 368 | 368 | 360 | 368 | 800 | 368 |
2011-11-21 | 379 | 379 | 368 | 369 | 1,700 | 369 |
2011-11-18 | 370 | 378 | 370 | 371 | 3,200 | 371 |
2011-11-17 | 368 | 378 | 368 | 378 | 3,800 | 378 |
2011-11-16 | 374 | 376 | 367 | 368 | 2,800 | 368 |
2011-11-15 | 364 | 377 | 364 | 375 | 5,600 | 375 |
2011-11-14 | 356 | 393 | 356 | 372 | 7,700 | 372 |
2011-11-11 | 350 | 350 | 350 | 350 | 1,500 | 350 |
2011-11-10 | 354 | 354 | 343 | 350 | 1,300 | 350 |
2011-11-09 | 360 | 360 | 356 | 359 | 1,400 | 359 |
2011-11-08 | 360 | 360 | 360 | 360 | 1,500 | 360 |
2011-11-07 | 364 | 365 | 360 | 365 | 2,100 | 365 |
2011-11-04 | 360 | 364 | 355 | 364 | 2,000 | 364 |
2011-11-02 | 355 | 360 | 350 | 360 | 4,200 | 360 |
2011-11-01 | 365 | 365 | 355 | 360 | 8,600 | 360 |
2011-10-31 | 370 | 375 | 364 | 370 | 4,300 | 370 |
2011-10-28 | 359 | 370 | 357 | 370 | 6,500 | 370 |
2011-10-27 | 350 | 367 | 349 | 361 | 22,700 | 361 |
2011-10-26 | 345 | 350 | 345 | 345 | 1,800 | 345 |
2011-10-25 | 345 | 350 | 345 | 350 | 3,500 | 350 |
2011-10-24 | 349 | 350 | 345 | 350 | 5,300 | 350 |
2011-10-21 | 348 | 350 | 345 | 350 | 2,500 | 350 |
2011-10-20 | 343 | 353 | 343 | 348 | 800 | 348 |
2011-10-19 | 342 | 343 | 340 | 343 | 500 | 343 |
2011-10-18 | 340 | 341 | 335 | 341 | 1,600 | 341 |
2011-10-17 | 338 | 353 | 338 | 339 | 6,900 | 339 |
2011-10-14 | 321 | 340 | 320 | 338 | 4,700 | 338 |
2011-10-13 | 321 | 325 | 316 | 325 | 5,700 | 325 |
2011-10-12 | 321 | 324 | 321 | 321 | 3,100 | 321 |
2011-10-11 | 322 | 322 | 319 | 319 | 3,500 | 319 |
2011-10-07 | 320 | 322 | 318 | 322 | 1,400 | 322 |
2011-10-06 | 321 | 321 | 317 | 317 | 3,400 | 317 |
2011-10-05 | 317 | 323 | 317 | 322 | 2,200 | 322 |
2011-10-04 | 323 | 323 | 316 | 323 | 4,200 | 323 |
2011-10-03 | 327 | 327 | 325 | 326 | 4,100 | 326 |
2011-09-30 | 328 | 332 | 328 | 330 | 2,100 | 330 |
2011-09-29 | 324 | 327 | 320 | 327 | 6,300 | 327 |
2011-09-28 | 327 | 330 | 320 | 328 | 3,900 | 328 |
2011-09-27 | 332 | 334 | 319 | 332 | 3,700 | 332 |
2011-09-26 | 340 | 340 | 320 | 332 | 3,600 | 332 |
2011-09-22 | 334 | 341 | 333 | 341 | 2,100 | 341 |
2011-09-21 | 340 | 340 | 331 | 334 | 2,400 | 334 |
2011-09-20 | 327 | 340 | 327 | 340 | 7,700 | 340 |
2011-09-16 | 334 | 336 | 334 | 335 | 600 | 335 |
2011-09-15 | 325 | 334 | 323 | 334 | 4,900 | 334 |
2011-09-14 | 337 | 339 | 333 | 333 | 1,500 | 333 |
2011-09-13 | 336 | 339 | 336 | 339 | 800 | 339 |
2011-09-12 | 341 | 341 | 336 | 339 | 2,600 | 339 |
2011-09-09 | 341 | 348 | 341 | 347 | 4,700 | 347 |
2011-09-08 | 353 | 353 | 353 | 353 | 300 | 353 |
2011-09-07 | 346 | 346 | 345 | 345 | 1,700 | 345 |
2011-09-06 | 352 | 352 | 345 | 345 | 2,600 | 345 |
2011-09-05 | 368 | 368 | 360 | 360 | 300 | 360 |
2011-09-02 | 365 | 368 | 365 | 368 | 800 | 368 |
2011-09-01 | 367 | 367 | 367 | 367 | 200 | 367 |
2011-08-31 | 365 | 370 | 365 | 370 | 1,800 | 370 |
2011-08-30 | 352 | 352 | 352 | 352 | 100 | 352 |
2011-08-29 | 359 | 364 | 341 | 351 | 2,800 | 351 |
2011-08-26 | 351 | 357 | 351 | 357 | 200 | 357 |
2011-08-25 | 348 | 350 | 348 | 350 | 300 | 350 |
2011-08-24 | 345 | 345 | 345 | 345 | 400 | 345 |
2011-08-23 | 340 | 347 | 340 | 347 | 800 | 347 |
2011-08-22 | 365 | 365 | 346 | 346 | 3,100 | 346 |
2011-08-19 | 370 | 370 | 357 | 360 | 1,500 | 360 |
2011-08-18 | 365 | 375 | 362 | 370 | 4,200 | 370 |
2011-08-17 | 351 | 351 | 349 | 349 | 700 | 349 |
2011-08-16 | 355 | 359 | 352 | 352 | 800 | 352 |
2011-08-15 | 348 | 367 | 348 | 355 | 2,700 | 355 |
2011-08-12 | 341 | 360 | 341 | 351 | 4,100 | 351 |
2011-08-11 | 335 | 345 | 335 | 336 | 6,300 | 336 |
2011-08-10 | 345 | 356 | 345 | 346 | 4,000 | 346 |
2011-08-09 | 340 | 347 | 337 | 345 | 8,600 | 345 |
2011-08-08 | 357 | 357 | 351 | 351 | 6,100 | 351 |
2011-08-05 | 351 | 369 | 351 | 361 | 4,700 | 361 |
2011-08-04 | 373 | 376 | 373 | 376 | 5,200 | 376 |
2011-08-03 | 381 | 381 | 372 | 375 | 7,000 | 375 |
2011-08-02 | 383 | 385 | 383 | 384 | 4,500 | 384 |
2011-08-01 | 399 | 399 | 381 | 387 | 9,000 | 387 |
2011-07-29 | 400 | 405 | 391 | 404 | 18,000 | 404 |
2011-07-28 | 388 | 394 | 388 | 389 | 2,600 | 389 |
2011-07-27 | 385 | 393 | 385 | 393 | 3,200 | 393 |
2011-07-26 | 382 | 388 | 382 | 387 | 2,800 | 387 |
2011-07-25 | 382 | 385 | 382 | 383 | 2,200 | 383 |
2011-07-22 | 386 | 387 | 382 | 382 | 4,700 | 382 |
2011-07-21 | 387 | 395 | 384 | 386 | 5,200 | 386 |
2011-07-20 | 391 | 392 | 386 | 386 | 11,400 | 386 |
2011-07-19 | 395 | 395 | 390 | 390 | 5,300 | 390 |
2011-07-15 | 392 | 396 | 390 | 395 | 1,800 | 395 |
2011-07-14 | 394 | 404 | 390 | 396 | 4,100 | 396 |
2011-07-13 | 395 | 399 | 395 | 395 | 700 | 395 |
2011-07-12 | 394 | 400 | 391 | 393 | 3,600 | 393 |
2011-07-11 | 400 | 400 | 394 | 399 | 2,200 | 399 |
2011-07-08 | 398 | 398 | 398 | 398 | 600 | 398 |
2011-07-07 | 395 | 395 | 395 | 395 | 400 | 395 |
2011-07-06 | 399 | 400 | 399 | 400 | 200 | 400 |
2011-07-05 | 398 | 400 | 391 | 400 | 1,900 | 400 |
2011-07-04 | 395 | 403 | 395 | 403 | 3,500 | 403 |
2011-07-01 | 410 | 410 | 394 | 396 | 5,700 | 396 |
2011-06-30 | 395 | 397 | 388 | 397 | 2,800 | 397 |
2011-06-29 | 390 | 399 | 388 | 399 | 8,400 | 399 |
2011-06-28 | 403 | 403 | 387 | 390 | 7,900 | 390 |
2011-06-27 | 407 | 410 | 404 | 404 | 3,200 | 404 |
2011-06-24 | 415 | 417 | 412 | 417 | 9,100 | 417 |
2011-06-23 | 402 | 410 | 402 | 407 | 2,100 | 407 |
2011-06-22 | 410 | 410 | 401 | 406 | 3,000 | 406 |
2011-06-21 | 413 | 420 | 405 | 409 | 12,900 | 409 |
2011-06-20 | 404 | 405 | 387 | 389 | 4,000 | 389 |
2011-06-17 | 414 | 414 | 396 | 405 | 5,900 | 405 |
2011-06-16 | 401 | 420 | 401 | 415 | 7,300 | 415 |
2011-06-15 | 396 | 408 | 394 | 407 | 8,400 | 407 |
2011-06-14 | 395 | 409 | 384 | 393 | 10,300 | 393 |
2011-06-13 | 405 | 410 | 382 | 410 | 13,200 | 410 |
2011-06-10 | 411 | 415 | 381 | 381 | 13,100 | 381 |
2011-06-09 | 375 | 400 | 373 | 395 | 8,400 | 395 |
2011-06-08 | 380 | 390 | 370 | 373 | 11,200 | 373 |
2011-06-07 | 370 | 394 | 370 | 385 | 9,800 | 385 |
2011-06-06 | 392 | 392 | 371 | 371 | 9,900 | 371 |
2011-06-03 | 407 | 407 | 400 | 400 | 9,600 | 400 |
2011-06-02 | 419 | 419 | 408 | 408 | 1,800 | 408 |
2011-06-01 | 425 | 425 | 405 | 419 | 14,400 | 419 |
2011-05-31 | 428 | 441 | 426 | 427 | 21,600 | 427 |
2011-05-30 | 418 | 448 | 416 | 436 | 39,600 | 436 |
2011-05-27 | 381 | 426 | 380 | 426 | 31,600 | 426 |
2011-05-26 | 374 | 388 | 374 | 380 | 6,200 | 380 |
2011-05-25 | 359 | 401 | 359 | 389 | 25,700 | 389 |
2011-05-24 | 352 | 357 | 350 | 357 | 13,200 | 357 |
2011-05-23 | 365 | 365 | 358 | 361 | 7,600 | 361 |
2011-05-20 | 376 | 379 | 370 | 373 | 16,700 | 373 |
2011-05-19 | 400 | 400 | 386 | 386 | 16,300 | 386 |
2011-05-18 | 397 | 410 | 397 | 402 | 5,800 | 402 |
2011-05-17 | 400 | 406 | 388 | 406 | 18,200 | 406 |
2011-05-16 | 413 | 415 | 408 | 412 | 14,000 | 412 |
2011-05-13 | 414 | 439 | 414 | 418 | 30,600 | 418 |
2011-05-12 | 410 | 423 | 410 | 413 | 23,100 | 413 |
2011-05-11 | 419 | 419 | 408 | 414 | 26,900 | 414 |
2011-05-10 | 430 | 430 | 418 | 425 | 26,200 | 425 |
2011-05-09 | 439 | 442 | 432 | 435 | 19,400 | 435 |
2011-05-06 | 433 | 436 | 426 | 434 | 29,000 | 434 |
2011-05-02 | 444 | 448 | 432 | 444 | 72,000 | 444 |
2011-04-28 | 453 | 498 | 429 | 460 | 183,000 | 460 |
2011-04-27 | 579 | 583 | 469 | 469 | 53,200 | 469 |
2011-04-26 | 566 | 574 | 541 | 569 | 69,800 | 569 |
2011-04-25 | 530 | 585 | 525 | 579 | 107,400 | 579 |
2011-04-22 | 511 | 518 | 490 | 514 | 55,300 | 514 |
2011-04-21 | 518 | 534 | 489 | 489 | 79,800 | 489 |
2011-04-20 | 459 | 538 | 455 | 512 | 115,200 | 512 |
2011-04-19 | 464 | 465 | 450 | 458 | 53,800 | 458 |
2011-04-18 | 448 | 463 | 448 | 460 | 52,400 | 460 |
2011-04-15 | 448 | 448 | 435 | 443 | 39,700 | 443 |
2011-04-14 | 448 | 450 | 435 | 448 | 41,600 | 448 |
2011-04-13 | 425 | 447 | 421 | 447 | 30,300 | 447 |
2011-04-12 | 415 | 416 | 413 | 413 | 7,600 | 413 |
2011-04-11 | 400 | 417 | 400 | 417 | 2,500 | 417 |
2011-04-08 | 411 | 411 | 397 | 404 | 6,800 | 404 |
2011-04-07 | 410 | 413 | 399 | 403 | 17,400 | 403 |
2011-04-06 | 416 | 420 | 405 | 420 | 6,800 | 420 |
2011-04-05 | 432 | 437 | 407 | 430 | 25,000 | 430 |
2011-04-04 | 450 | 460 | 425 | 433 | 27,400 | 433 |
2011-04-01 | 417 | 439 | 414 | 420 | 25,200 | 420 |
2011-03-31 | 409 | 415 | 398 | 415 | 15,300 | 415 |
2011-03-30 | 388 | 405 | 381 | 403 | 15,200 | 403 |
2011-03-29 | 400 | 400 | 376 | 384 | 5,600 | 384 |
2011-03-28 | 412 | 418 | 393 | 410 | 9,700 | 410 |
2011-03-25 | 429 | 440 | 403 | 412 | 28,700 | 412 |
2011-03-24 | 415 | 440 | 415 | 434 | 38,600 | 434 |
2011-03-23 | 404 | 420 | 385 | 408 | 41,000 | 408 |
2011-03-22 | 344 | 380 | 332 | 380 | 46,600 | 380 |
2011-03-18 | 325 | 332 | 320 | 332 | 14,000 | 332 |
2011-03-17 | 310 | 322 | 273 | 322 | 24,300 | 322 |
2011-03-16 | 284 | 326 | 284 | 318 | 16,600 | 318 |
2011-03-15 | 337 | 337 | 254 | 284 | 28,400 | 284 |
2011-03-14 | 326 | 344 | 303 | 321 | 62,500 | 321 |
2011-03-11 | 317 | 319 | 310 | 310 | 1,600 | 310 |
2011-03-10 | 318 | 318 | 318 | 318 | 1,100 | 318 |
2011-03-09 | 322 | 324 | 311 | 318 | 2,100 | 318 |
2011-03-08 | 318 | 321 | 318 | 320 | 2,400 | 320 |
2011-03-07 | 318 | 322 | 318 | 322 | 1,500 | 322 |
2011-03-04 | 318 | 321 | 318 | 321 | 2,500 | 321 |
2011-03-03 | 323 | 325 | 323 | 325 | 3,400 | 325 |
2011-03-02 | 324 | 324 | 321 | 321 | 500 | 321 |
2011-03-01 | 323 | 326 | 313 | 326 | 4,000 | 326 |
2011-02-28 | 310 | 320 | 310 | 320 | 3,600 | 320 |
2011-02-25 | 305 | 310 | 304 | 310 | 1,900 | 310 |
2011-02-24 | 317 | 317 | 305 | 305 | 8,800 | 305 |
2011-02-23 | 323 | 323 | 311 | 317 | 7,100 | 317 |
2011-02-22 | 331 | 331 | 325 | 325 | 9,700 | 325 |
2011-02-21 | 341 | 341 | 333 | 337 | 2,400 | 337 |
2011-02-18 | 344 | 345 | 334 | 337 | 5,600 | 337 |
2011-02-17 | 334 | 341 | 332 | 340 | 24,900 | 340 |
2011-02-16 | 323 | 332 | 323 | 332 | 2,700 | 332 |
2011-02-15 | 325 | 334 | 324 | 324 | 3,200 | 324 |
2011-02-14 | 327 | 332 | 324 | 325 | 3,200 | 325 |
2011-02-10 | 328 | 330 | 323 | 327 | 3,800 | 327 |
2011-02-09 | 332 | 335 | 328 | 330 | 2,400 | 330 |
2011-02-08 | 331 | 337 | 331 | 336 | 3,100 | 336 |
2011-02-07 | 338 | 338 | 331 | 331 | 5,100 | 331 |
2011-02-04 | 326 | 335 | 326 | 335 | 5,900 | 335 |
2011-02-03 | 330 | 343 | 325 | 325 | 9,400 | 325 |
2011-02-02 | 349 | 349 | 325 | 325 | 24,500 | 325 |
2011-02-01 | 325 | 355 | 325 | 344 | 93,000 | 344 |
2011-01-31 | 308 | 324 | 301 | 320 | 13,700 | 320 |
2011-01-28 | 308 | 308 | 297 | 301 | 3,300 | 301 |
2011-01-27 | 300 | 308 | 300 | 305 | 3,200 | 305 |
2011-01-26 | 303 | 310 | 303 | 308 | 5,100 | 308 |
2011-01-25 | 303 | 306 | 303 | 303 | 4,000 | 303 |
2011-01-24 | 305 | 305 | 284 | 295 | 15,800 | 295 |
2011-01-21 | 309 | 312 | 305 | 306 | 5,600 | 306 |
2011-01-20 | 315 | 317 | 301 | 305 | 14,700 | 305 |
2011-01-19 | 334 | 334 | 314 | 314 | 23,700 | 314 |
2011-01-18 | 280 | 340 | 277 | 340 | 28,200 | 340 |
2011-01-17 | 287 | 287 | 279 | 281 | 4,000 | 281 |
2011-01-14 | 287 | 287 | 282 | 287 | 5,400 | 287 |
2011-01-13 | 278 | 293 | 277 | 287 | 3,200 | 287 |
2011-01-12 | 277 | 284 | 276 | 276 | 3,000 | 276 |
2011-01-11 | 270 | 280 | 270 | 275 | 15,500 | 275 |
2011-01-07 | 270 | 270 | 268 | 268 | 7,300 | 268 |
2011-01-06 | 266 | 277 | 266 | 269 | 12,700 | 269 |
2011-01-05 | 265 | 266 | 259 | 266 | 4,600 | 266 |
2011-01-04 | 259 | 265 | 258 | 265 | 2,700 | 265 |
分割・併合履歴 : [1995-03-28]1株→1.1株