5386 (株)鶴弥 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3042542942242516,900425
2013-12-274234254194236,300423
2013-12-264194224194225,700422
2013-12-2541842041541624,300416
2013-12-2441941941741824,400418
2013-12-2041942041741913,900419
2013-12-1941942041841945,100419
2013-12-184184194184196,500419
2013-12-174184204184195,000419
2013-12-1642342341841823,400418
2013-12-134204234194239,000423
2013-12-124234244214242,700424
2013-12-114204234204204,200420
2013-12-1042242341942221,000422
2013-12-094214234214215,100421
2013-12-064204244204207,800420
2013-12-054234254194217,700421
2013-12-044214214194218,200421
2013-12-034224234204235,700423
2013-12-0242142441842413,700424
2013-11-294224234214224,300422
2013-11-2842242542142510,000425
2013-11-274234264214217,400421
2013-11-264244254244251,200425
2013-11-254234254224259,200425
2013-11-224214234204238,400423
2013-11-2142542641641917,800419
2013-11-204254264244261,400426
2013-11-19425425425425700425
2013-11-1842542742042215,400422
2013-11-154234244214237,000423
2013-11-144214234214232,000423
2013-11-134234234194211,600421
2013-11-124224244204223,800422
2013-11-1142242441842410,700424
2013-11-0841742241742010,700420
2013-11-0742442442142114,600421
2013-11-064254264224233,100423
2013-11-054234244234241,800424
2013-11-0142142542142112,100421
2013-10-314254264214219,200421
2013-10-3042043842042131,200421
2013-10-294214214164203,700420
2013-10-284174204174207,300420
2013-10-2542242241641714,200417
2013-10-244164184144168,200416
2013-10-234224224184184,700418
2013-10-2241842241842216,200422
2013-10-214204204194193,200419
2013-10-1841841841641710,600417
2013-10-174204204174171,400417
2013-10-164184194154172,700417
2013-10-1541741941641910,300419
2013-10-1141841941741810,900418
2013-10-104174174164172,200417
2013-10-09417417417417100417
2013-10-084174184134186,300418
2013-10-074184194174175,200417
2013-10-044184184164171,300417
2013-10-034174184164172,200417
2013-10-024234234184204,500420
2013-10-014224234204201,000420
2013-09-3042442641842112,600421
2013-09-274214224204222,700422
2013-09-2642142141742013,200420
2013-09-254304304204247,700424
2013-09-2442543042542811,800428
2013-09-204264294264276,000427
2013-09-194254264254269,100426
2013-09-1842342642142512,100425
2013-09-1742042441942114,500421
2013-09-134224224164212,100421
2013-09-124224244184215,700421
2013-09-114194224194215,000421
2013-09-104184194174193,800419
2013-09-094174194134194,500419
2013-09-064164184134154,000415
2013-09-054174194134195,800419
2013-09-044154204124208,200420
2013-09-034144164124154,300415
2013-09-02410415410415800415
2013-08-304104164094169,700416
2013-08-29418418415415800415
2013-08-284154174144175,600417
2013-08-27422422418418500418
2013-08-2642042141442012,500420
2013-08-234204234204234,400423
2013-08-224204224204221,900422
2013-08-214244244184181,900418
2013-08-204214244184184,000418
2013-08-194194244184242,700424
2013-08-164224234224224,300422
2013-08-15428428426426200426
2013-08-144234254224254,200425
2013-08-13418422418422400422
2013-08-124214214184184,600418
2013-08-09425425421421600421
2013-08-084254254204218,600421
2013-08-074274274214253,300425
2013-08-064264264244254,000425
2013-08-054214294214286,600428
2013-08-0242542642342611,900426
2013-08-014274324254253,200425
2013-07-314274294214244,900424
2013-07-3042542942342925,300429
2013-07-2943043042542812,500428
2013-07-264334354334351,000435
2013-07-254364364334331,600433
2013-07-244344364334362,300436
2013-07-23431437431435700435
2013-07-224364364314333,800433
2013-07-194344364304318,100431
2013-07-184364374334332,800433
2013-07-174374374344361,700436
2013-07-164404404314379,400437
2013-07-124344404334348,200434
2013-07-114354354354351,100435
2013-07-1043944043243214,100432
2013-07-094394434384383,400438
2013-07-084364434364428,400442
2013-07-0543843843043210,300432
2013-07-044394394304303,400430
2013-07-034344354344353,700435
2013-07-024354354324331,800433
2013-07-014334394334353,300435
2013-06-284294354294352,100435
2013-06-274274294224294,000429
2013-06-264304304224227,900422
2013-06-25434434430430700430
2013-06-244414414364371,400437
2013-06-214304414274415,700441
2013-06-204404444334335,600433
2013-06-194434504364389,000438
2013-06-184404404344345,300434
2013-06-1742745042744516,100445
2013-06-144304304284291,100429
2013-06-134424424254279,200427
2013-06-124354394314391,600439
2013-06-114304424264428,500442
2013-06-1043444142642615,000426
2013-06-0742043241743020,100430
2013-06-0643944243043110,900431
2013-06-054514514394427,900442
2013-06-044424504394496,900449
2013-06-034474494424424,800442
2013-05-314554564424497,000449
2013-05-304564564434449,800444
2013-05-294534604534602,200460
2013-05-284534574454527,100452
2013-05-274554594514546,900454
2013-05-244644704554688,700468
2013-05-2348048546346318,200463
2013-05-224794814794805,400480
2013-05-2148048147448112,200481
2013-05-2047848047147716,700477
2013-05-1746146846146710,300467
2013-05-1646647945845924,000459
2013-05-1547648346846822,900468
2013-05-144754804754756,400475
2013-05-1348348747147222,100472
2013-05-1049249247848413,200484
2013-05-094844904844905,100490
2013-05-0848849448248215,200482
2013-05-0748648848048628,300486
2013-05-0248048247848112,000481
2013-05-0147848747348134,800481
2013-04-3045947845947325,900473
2013-04-264624634564585,500458
2013-04-254644644564625,200462
2013-04-2446046444946422,200464
2013-04-2345846445546413,000464
2013-04-2247047044745661,400456
2013-04-194664664564642,600464
2013-04-184674674564647,900464
2013-04-174704704654653,000465
2013-04-164594694514696,000469
2013-04-1547047546746714,100467
2013-04-124814814674708,900470
2013-04-1147548147248111,300481
2013-04-1046548046547713,400477
2013-04-0946547346547319,200473
2013-04-0845646445446412,900464
2013-04-0544645744645612,600456
2013-04-04435443435443500443
2013-04-034364454364396,200439
2013-04-024454454324445,700444
2013-04-014514514424502,000450
2013-03-294544554514552,500455
2013-03-284644684554567,000456
2013-03-2746846846046112,100461
2013-03-264714714654686,100468
2013-03-254714724694714,400471
2013-03-224644724644679,900467
2013-03-214674724624728,800472
2013-03-194694704634685,000468
2013-03-1846947246246214,400462
2013-03-1547048047047414,900474
2013-03-1447148047048017,700480
2013-03-1347047347047015,900470
2013-03-1246547645946613,400466
2013-03-114544564504569,500456
2013-03-0845045344744913,800449
2013-03-0744444643644622,600446
2013-03-064414424334419,000441
2013-03-054414414344418,600441
2013-03-0443944643944116,600441
2013-03-014304394294392,200439
2013-02-284294364294319,900431
2013-02-274254304234308,500430
2013-02-26421425421425800425
2013-02-254224274214276,600427
2013-02-224194214194212,700421
2013-02-214214284184183,000418
2013-02-204264264194204,800420
2013-02-194194264194262,400426
2013-02-184124214124213,100421
2013-02-1542242241141512,500415
2013-02-144234244224227,000422
2013-02-1343043042342411,500424
2013-02-124334354304314,700431
2013-02-084344354324324,900432
2013-02-074384384344373,500437
2013-02-064294374294344,700434
2013-02-054394404264268,300426
2013-02-0442743642743514,500435
2013-02-014284284194277,600427
2013-01-314294294244284,600428
2013-01-304254294244286,800428
2013-01-294234264214267,200426
2013-01-284254254214224,800422
2013-01-254244244214241,800424
2013-01-244204234164236,400423
2013-01-234204234164231,600423
2013-01-224244244204204,000420
2013-01-2141542241042212,400422
2013-01-1841642241241311,200413
2013-01-174204204124179,500417
2013-01-164254254204202,200420
2013-01-154254254224258,600425
2013-01-114204204154206,200420
2013-01-104234244174177,000417
2013-01-094134224114225,200422
2013-01-084244244164184,600418
2013-01-0743143141642411,900424
2013-01-0443043142043026,400430

分割・併合履歴 : [1995-03-28]1株→1.1株