5386 (株)鶴弥 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 409 | 410 | 405 | 410 | 13,100 | 410 |
2012-12-27 | 403 | 407 | 401 | 407 | 10,000 | 407 |
2012-12-26 | 395 | 412 | 395 | 406 | 21,700 | 406 |
2012-12-25 | 390 | 394 | 390 | 393 | 13,600 | 393 |
2012-12-21 | 393 | 398 | 388 | 391 | 15,500 | 391 |
2012-12-20 | 390 | 393 | 387 | 387 | 15,200 | 387 |
2012-12-19 | 386 | 390 | 386 | 390 | 16,100 | 390 |
2012-12-18 | 388 | 389 | 383 | 383 | 6,300 | 383 |
2012-12-17 | 393 | 393 | 386 | 386 | 10,200 | 386 |
2012-12-14 | 384 | 390 | 383 | 390 | 5,500 | 390 |
2012-12-13 | 384 | 389 | 384 | 386 | 6,000 | 386 |
2012-12-12 | 384 | 389 | 383 | 385 | 6,600 | 385 |
2012-12-11 | 380 | 383 | 380 | 382 | 2,700 | 382 |
2012-12-10 | 385 | 386 | 379 | 380 | 9,800 | 380 |
2012-12-07 | 383 | 384 | 380 | 384 | 7,300 | 384 |
2012-12-06 | 383 | 384 | 368 | 377 | 19,500 | 377 |
2012-12-05 | 383 | 385 | 383 | 383 | 2,200 | 383 |
2012-12-04 | 388 | 388 | 382 | 386 | 5,500 | 386 |
2012-12-03 | 387 | 389 | 386 | 389 | 3,200 | 389 |
2012-11-30 | 387 | 387 | 382 | 383 | 7,800 | 383 |
2012-11-29 | 384 | 390 | 384 | 385 | 3,700 | 385 |
2012-11-28 | 386 | 386 | 383 | 384 | 5,700 | 384 |
2012-11-27 | 385 | 387 | 385 | 386 | 1,200 | 386 |
2012-11-26 | 400 | 400 | 382 | 384 | 7,800 | 384 |
2012-11-22 | 389 | 389 | 384 | 385 | 4,400 | 385 |
2012-11-21 | 398 | 398 | 390 | 390 | 2,600 | 390 |
2012-11-20 | 394 | 403 | 390 | 394 | 5,600 | 394 |
2012-11-19 | 380 | 397 | 380 | 397 | 5,800 | 397 |
2012-11-16 | 379 | 380 | 376 | 380 | 7,100 | 380 |
2012-11-15 | 370 | 380 | 362 | 380 | 6,500 | 380 |
2012-11-14 | 370 | 375 | 368 | 370 | 3,500 | 370 |
2012-11-13 | 378 | 378 | 369 | 369 | 5,100 | 369 |
2012-11-12 | 382 | 382 | 373 | 378 | 3,900 | 378 |
2012-11-09 | 376 | 382 | 376 | 382 | 500 | 382 |
2012-11-08 | 380 | 381 | 372 | 381 | 1,200 | 381 |
2012-11-07 | 375 | 387 | 375 | 383 | 5,300 | 383 |
2012-11-06 | 373 | 380 | 371 | 380 | 5,900 | 380 |
2012-11-05 | 374 | 377 | 372 | 373 | 2,100 | 373 |
2012-11-02 | 369 | 375 | 368 | 369 | 7,500 | 369 |
2012-11-01 | 372 | 374 | 368 | 370 | 3,300 | 370 |
2012-10-31 | 365 | 376 | 365 | 376 | 5,000 | 376 |
2012-10-30 | 362 | 364 | 362 | 364 | 1,100 | 364 |
2012-10-29 | 368 | 370 | 363 | 363 | 6,600 | 363 |
2012-10-26 | 365 | 370 | 365 | 366 | 2,100 | 366 |
2012-10-25 | 364 | 380 | 363 | 365 | 7,600 | 365 |
2012-10-24 | 366 | 367 | 364 | 365 | 4,400 | 365 |
2012-10-23 | 368 | 368 | 366 | 366 | 700 | 366 |
2012-10-22 | 367 | 367 | 365 | 366 | 3,400 | 366 |
2012-10-19 | 371 | 371 | 365 | 368 | 6,100 | 368 |
2012-10-18 | 370 | 373 | 368 | 373 | 3,900 | 373 |
2012-10-17 | 368 | 369 | 368 | 368 | 1,900 | 368 |
2012-10-16 | 369 | 370 | 368 | 368 | 2,800 | 368 |
2012-10-15 | 368 | 370 | 368 | 368 | 1,900 | 368 |
2012-10-12 | 369 | 373 | 369 | 370 | 300 | 370 |
2012-10-11 | 370 | 370 | 369 | 370 | 900 | 370 |
2012-10-10 | 370 | 370 | 370 | 370 | 600 | 370 |
2012-10-09 | 376 | 376 | 376 | 376 | 800 | 376 |
2012-10-05 | 368 | 370 | 368 | 368 | 4,300 | 368 |
2012-10-04 | 368 | 368 | 368 | 368 | 2,400 | 368 |
2012-10-03 | 366 | 369 | 366 | 368 | 3,600 | 368 |
2012-10-02 | 372 | 373 | 371 | 372 | 3,500 | 372 |
2012-10-01 | 374 | 374 | 366 | 374 | 7,000 | 374 |
2012-09-28 | 374 | 374 | 369 | 374 | 4,400 | 374 |
2012-09-27 | 372 | 379 | 370 | 379 | 1,500 | 379 |
2012-09-26 | 362 | 383 | 362 | 383 | 3,600 | 383 |
2012-09-25 | 383 | 388 | 377 | 385 | 2,600 | 385 |
2012-09-24 | 380 | 380 | 372 | 378 | 5,700 | 378 |
2012-09-21 | 381 | 381 | 377 | 380 | 2,100 | 380 |
2012-09-20 | 380 | 384 | 380 | 384 | 2,100 | 384 |
2012-09-19 | 389 | 389 | 384 | 385 | 3,600 | 385 |
2012-09-18 | 384 | 389 | 379 | 385 | 11,600 | 385 |
2012-09-14 | 370 | 376 | 370 | 376 | 2,800 | 376 |
2012-09-13 | 366 | 370 | 366 | 370 | 2,500 | 370 |
2012-09-12 | 371 | 372 | 365 | 366 | 2,800 | 366 |
2012-09-11 | 366 | 371 | 366 | 371 | 1,700 | 371 |
2012-09-10 | 367 | 368 | 366 | 366 | 2,600 | 366 |
2012-09-07 | 367 | 367 | 363 | 366 | 5,600 | 366 |
2012-09-06 | 368 | 368 | 365 | 367 | 1,300 | 367 |
2012-09-05 | 375 | 379 | 370 | 370 | 5,600 | 370 |
2012-09-04 | 375 | 376 | 375 | 376 | 1,600 | 376 |
2012-09-03 | 375 | 377 | 371 | 377 | 3,200 | 377 |
2012-08-31 | 377 | 377 | 373 | 375 | 2,700 | 375 |
2012-08-30 | 378 | 378 | 375 | 377 | 6,200 | 377 |
2012-08-29 | 380 | 380 | 379 | 379 | 200 | 379 |
2012-08-28 | 383 | 383 | 379 | 379 | 1,900 | 379 |
2012-08-27 | 378 | 383 | 378 | 383 | 2,400 | 383 |
2012-08-24 | 380 | 380 | 376 | 376 | 1,500 | 376 |
2012-08-23 | 381 | 381 | 375 | 376 | 4,300 | 376 |
2012-08-22 | 385 | 385 | 377 | 379 | 6,100 | 379 |
2012-08-21 | 394 | 394 | 382 | 385 | 9,700 | 385 |
2012-08-20 | 382 | 397 | 382 | 397 | 7,100 | 397 |
2012-08-17 | 380 | 383 | 379 | 379 | 2,600 | 379 |
2012-08-16 | 373 | 376 | 373 | 375 | 1,500 | 375 |
2012-08-15 | 371 | 379 | 371 | 371 | 2,000 | 371 |
2012-08-14 | 374 | 380 | 371 | 371 | 3,300 | 371 |
2012-08-13 | 372 | 378 | 367 | 372 | 10,100 | 372 |
2012-08-10 | 376 | 377 | 376 | 377 | 300 | 377 |
2012-08-09 | 374 | 376 | 371 | 376 | 3,700 | 376 |
2012-08-08 | 376 | 380 | 375 | 375 | 5,600 | 375 |
2012-08-07 | 382 | 382 | 377 | 380 | 4,500 | 380 |
2012-08-06 | 388 | 390 | 382 | 384 | 3,800 | 384 |
2012-08-03 | 387 | 390 | 381 | 388 | 3,300 | 388 |
2012-08-02 | 389 | 389 | 383 | 384 | 2,100 | 384 |
2012-08-01 | 385 | 390 | 375 | 383 | 19,600 | 383 |
2012-07-31 | 404 | 407 | 402 | 402 | 1,000 | 402 |
2012-07-30 | 416 | 416 | 397 | 397 | 4,400 | 397 |
2012-07-27 | 412 | 429 | 412 | 412 | 2,600 | 412 |
2012-07-26 | 406 | 406 | 406 | 406 | 400 | 406 |
2012-07-25 | 402 | 405 | 399 | 400 | 4,500 | 400 |
2012-07-24 | 404 | 415 | 401 | 410 | 11,600 | 410 |
2012-07-23 | 433 | 433 | 411 | 420 | 8,600 | 420 |
2012-07-20 | 435 | 435 | 427 | 427 | 3,000 | 427 |
2012-07-19 | 439 | 439 | 435 | 435 | 200 | 435 |
2012-07-18 | 430 | 433 | 427 | 433 | 1,600 | 433 |
2012-07-17 | 435 | 438 | 434 | 438 | 2,400 | 438 |
2012-07-13 | 435 | 438 | 435 | 438 | 3,300 | 438 |
2012-07-11 | 449 | 451 | 445 | 451 | 1,300 | 451 |
2012-07-10 | 451 | 459 | 449 | 449 | 4,200 | 449 |
2012-07-09 | 460 | 460 | 452 | 459 | 900 | 459 |
2012-07-06 | 462 | 462 | 454 | 461 | 6,600 | 461 |
2012-07-05 | 458 | 458 | 458 | 458 | 1,600 | 458 |
2012-07-04 | 466 | 466 | 459 | 459 | 2,300 | 459 |
2012-07-03 | 460 | 460 | 460 | 460 | 2,500 | 460 |
2012-07-02 | 456 | 470 | 456 | 460 | 7,800 | 460 |
2012-06-29 | 451 | 455 | 449 | 449 | 5,600 | 449 |
2012-06-28 | 452 | 455 | 450 | 455 | 1,600 | 455 |
2012-06-27 | 453 | 454 | 452 | 454 | 2,900 | 454 |
2012-06-26 | 460 | 460 | 453 | 454 | 2,200 | 454 |
2012-06-25 | 469 | 469 | 459 | 460 | 2,700 | 460 |
2012-06-22 | 460 | 461 | 453 | 460 | 5,100 | 460 |
2012-06-21 | 464 | 470 | 463 | 469 | 5,700 | 469 |
2012-06-20 | 455 | 470 | 450 | 470 | 2,900 | 470 |
2012-06-19 | 436 | 451 | 436 | 451 | 11,900 | 451 |
2012-06-18 | 434 | 444 | 433 | 444 | 5,800 | 444 |
2012-06-15 | 435 | 435 | 428 | 433 | 5,100 | 433 |
2012-06-14 | 437 | 437 | 437 | 437 | 400 | 437 |
2012-06-13 | 442 | 445 | 435 | 445 | 2,000 | 445 |
2012-06-12 | 445 | 445 | 426 | 445 | 2,800 | 445 |
2012-06-11 | 450 | 450 | 450 | 450 | 1,500 | 450 |
2012-06-08 | 452 | 452 | 445 | 445 | 1,500 | 445 |
2012-06-07 | 449 | 451 | 446 | 446 | 1,400 | 446 |
2012-06-06 | 424 | 438 | 424 | 435 | 3,900 | 435 |
2012-06-05 | 430 | 431 | 423 | 431 | 2,400 | 431 |
2012-06-04 | 430 | 430 | 422 | 422 | 5,800 | 422 |
2012-06-01 | 443 | 443 | 443 | 443 | 100 | 443 |
2012-05-31 | 453 | 453 | 453 | 453 | 600 | 453 |
2012-05-30 | 441 | 445 | 441 | 445 | 700 | 445 |
2012-05-29 | 440 | 440 | 432 | 438 | 1,400 | 438 |
2012-05-28 | 437 | 437 | 436 | 437 | 1,400 | 437 |
2012-05-25 | 437 | 445 | 436 | 445 | 10,100 | 445 |
2012-05-24 | 439 | 453 | 439 | 445 | 1,500 | 445 |
2012-05-23 | 450 | 474 | 432 | 437 | 7,900 | 437 |
2012-05-22 | 428 | 438 | 428 | 435 | 7,900 | 435 |
2012-05-21 | 423 | 427 | 419 | 422 | 9,400 | 422 |
2012-05-18 | 421 | 421 | 414 | 420 | 16,000 | 420 |
2012-05-17 | 415 | 444 | 415 | 433 | 15,500 | 433 |
2012-05-16 | 426 | 446 | 420 | 420 | 10,500 | 420 |
2012-05-15 | 450 | 450 | 412 | 426 | 20,600 | 426 |
2012-05-14 | 463 | 470 | 455 | 465 | 15,900 | 465 |
2012-05-11 | 469 | 470 | 461 | 462 | 12,100 | 462 |
2012-05-10 | 467 | 470 | 444 | 461 | 30,700 | 461 |
2012-05-09 | 480 | 484 | 469 | 475 | 13,200 | 475 |
2012-05-08 | 485 | 494 | 482 | 494 | 11,300 | 494 |
2012-05-07 | 501 | 504 | 485 | 497 | 25,400 | 497 |
2012-05-02 | 512 | 514 | 506 | 512 | 27,900 | 512 |
2012-05-01 | 509 | 543 | 500 | 525 | 31,800 | 525 |
2012-04-27 | 574 | 575 | 510 | 523 | 74,700 | 523 |
2012-04-26 | 605 | 606 | 553 | 567 | 125,300 | 567 |
2012-04-25 | 592 | 611 | 586 | 610 | 87,700 | 610 |
2012-04-24 | 588 | 593 | 586 | 593 | 17,500 | 593 |
2012-04-23 | 584 | 594 | 580 | 594 | 33,200 | 594 |
2012-04-20 | 578 | 584 | 573 | 584 | 21,100 | 584 |
2012-04-19 | 565 | 578 | 558 | 578 | 11,300 | 578 |
2012-04-18 | 573 | 578 | 570 | 575 | 9,700 | 575 |
2012-04-17 | 571 | 573 | 566 | 568 | 7,100 | 568 |
2012-04-16 | 573 | 576 | 570 | 570 | 10,300 | 570 |
2012-04-13 | 579 | 580 | 565 | 568 | 23,800 | 568 |
2012-04-12 | 567 | 579 | 561 | 572 | 15,800 | 572 |
2012-04-11 | 547 | 566 | 535 | 566 | 18,700 | 566 |
2012-04-10 | 551 | 567 | 548 | 558 | 21,500 | 558 |
2012-04-09 | 535 | 553 | 535 | 547 | 22,100 | 547 |
2012-04-06 | 536 | 537 | 530 | 537 | 9,200 | 537 |
2012-04-05 | 527 | 537 | 513 | 536 | 28,500 | 536 |
2012-04-04 | 547 | 550 | 535 | 542 | 22,200 | 542 |
2012-04-03 | 565 | 565 | 550 | 557 | 25,500 | 557 |
2012-04-02 | 553 | 565 | 553 | 556 | 10,200 | 556 |
2012-03-30 | 550 | 553 | 541 | 553 | 7,100 | 553 |
2012-03-29 | 546 | 553 | 545 | 550 | 8,000 | 550 |
2012-03-28 | 545 | 550 | 541 | 545 | 11,500 | 545 |
2012-03-27 | 558 | 559 | 547 | 552 | 17,400 | 552 |
2012-03-26 | 564 | 564 | 555 | 558 | 11,200 | 558 |
2012-03-23 | 567 | 570 | 544 | 564 | 26,200 | 564 |
2012-03-22 | 580 | 584 | 570 | 576 | 21,600 | 576 |
2012-03-21 | 555 | 587 | 552 | 587 | 45,500 | 587 |
2012-03-19 | 540 | 574 | 537 | 560 | 71,800 | 560 |
2012-03-16 | 517 | 534 | 517 | 534 | 22,000 | 534 |
2012-03-15 | 525 | 534 | 514 | 522 | 20,500 | 522 |
2012-03-14 | 526 | 538 | 519 | 525 | 13,300 | 525 |
2012-03-13 | 535 | 540 | 524 | 527 | 18,200 | 527 |
2012-03-12 | 517 | 538 | 517 | 535 | 23,200 | 535 |
2012-03-09 | 515 | 519 | 508 | 519 | 15,000 | 519 |
2012-03-08 | 515 | 517 | 513 | 514 | 7,500 | 514 |
2012-03-07 | 508 | 514 | 506 | 513 | 7,500 | 513 |
2012-03-06 | 515 | 517 | 510 | 517 | 11,900 | 517 |
2012-03-05 | 515 | 518 | 508 | 510 | 29,100 | 510 |
2012-03-02 | 498 | 502 | 497 | 502 | 3,200 | 502 |
2012-03-01 | 508 | 508 | 489 | 495 | 13,500 | 495 |
2012-02-29 | 519 | 520 | 508 | 509 | 20,300 | 509 |
2012-02-28 | 505 | 509 | 500 | 509 | 9,600 | 509 |
2012-02-27 | 520 | 528 | 506 | 509 | 12,100 | 509 |
2012-02-24 | 505 | 507 | 490 | 500 | 13,800 | 500 |
2012-02-23 | 507 | 509 | 498 | 504 | 20,000 | 504 |
2012-02-22 | 496 | 505 | 491 | 505 | 17,300 | 505 |
2012-02-21 | 500 | 500 | 490 | 500 | 20,000 | 500 |
2012-02-20 | 481 | 509 | 473 | 507 | 37,600 | 507 |
2012-02-17 | 473 | 473 | 468 | 473 | 3,400 | 473 |
2012-02-16 | 460 | 475 | 458 | 465 | 28,900 | 465 |
2012-02-15 | 461 | 461 | 456 | 460 | 8,100 | 460 |
2012-02-14 | 456 | 461 | 455 | 456 | 4,800 | 456 |
2012-02-13 | 454 | 461 | 454 | 456 | 5,800 | 456 |
2012-02-10 | 452 | 461 | 452 | 452 | 8,500 | 452 |
2012-02-09 | 458 | 463 | 450 | 452 | 9,500 | 452 |
2012-02-08 | 460 | 460 | 450 | 453 | 18,100 | 453 |
2012-02-07 | 459 | 459 | 454 | 459 | 5,900 | 459 |
2012-02-06 | 440 | 457 | 440 | 456 | 24,900 | 456 |
2012-02-03 | 439 | 441 | 433 | 435 | 8,300 | 435 |
2012-02-02 | 437 | 445 | 429 | 435 | 12,900 | 435 |
2012-02-01 | 435 | 436 | 430 | 435 | 8,600 | 435 |
2012-01-31 | 450 | 450 | 434 | 435 | 45,000 | 435 |
2012-01-30 | 442 | 450 | 435 | 450 | 18,100 | 450 |
2012-01-27 | 435 | 435 | 426 | 435 | 8,300 | 435 |
2012-01-26 | 440 | 440 | 430 | 435 | 7,100 | 435 |
2012-01-25 | 430 | 439 | 428 | 435 | 11,500 | 435 |
2012-01-24 | 434 | 440 | 420 | 432 | 28,500 | 432 |
2012-01-23 | 411 | 427 | 411 | 426 | 17,100 | 426 |
2012-01-20 | 416 | 416 | 403 | 410 | 7,900 | 410 |
2012-01-19 | 411 | 420 | 408 | 419 | 3,300 | 419 |
2012-01-18 | 429 | 437 | 403 | 403 | 26,400 | 403 |
2012-01-17 | 416 | 425 | 413 | 425 | 7,000 | 425 |
2012-01-16 | 412 | 416 | 410 | 416 | 8,400 | 416 |
2012-01-13 | 400 | 407 | 400 | 407 | 3,600 | 407 |
2012-01-12 | 394 | 410 | 394 | 399 | 6,700 | 399 |
2012-01-11 | 394 | 394 | 391 | 393 | 1,900 | 393 |
2012-01-10 | 392 | 393 | 392 | 393 | 2,100 | 393 |
2012-01-06 | 389 | 391 | 387 | 387 | 2,500 | 387 |
2012-01-05 | 400 | 400 | 391 | 391 | 6,100 | 391 |
2012-01-04 | 399 | 399 | 394 | 394 | 3,500 | 394 |
分割・併合履歴 : [1995-03-28]1株→1.1株