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 |
---|---|---|---|---|---|---|
2013-12-30 | 425 | 429 | 422 | 425 | 16,900 | 425 |
2013-12-27 | 423 | 425 | 419 | 423 | 6,300 | 423 |
2013-12-26 | 419 | 422 | 419 | 422 | 5,700 | 422 |
2013-12-25 | 418 | 420 | 415 | 416 | 24,300 | 416 |
2013-12-24 | 419 | 419 | 417 | 418 | 24,400 | 418 |
2013-12-20 | 419 | 420 | 417 | 419 | 13,900 | 419 |
2013-12-19 | 419 | 420 | 418 | 419 | 45,100 | 419 |
2013-12-18 | 418 | 419 | 418 | 419 | 6,500 | 419 |
2013-12-17 | 418 | 420 | 418 | 419 | 5,000 | 419 |
2013-12-16 | 423 | 423 | 418 | 418 | 23,400 | 418 |
2013-12-13 | 420 | 423 | 419 | 423 | 9,000 | 423 |
2013-12-12 | 423 | 424 | 421 | 424 | 2,700 | 424 |
2013-12-11 | 420 | 423 | 420 | 420 | 4,200 | 420 |
2013-12-10 | 422 | 423 | 419 | 422 | 21,000 | 422 |
2013-12-09 | 421 | 423 | 421 | 421 | 5,100 | 421 |
2013-12-06 | 420 | 424 | 420 | 420 | 7,800 | 420 |
2013-12-05 | 423 | 425 | 419 | 421 | 7,700 | 421 |
2013-12-04 | 421 | 421 | 419 | 421 | 8,200 | 421 |
2013-12-03 | 422 | 423 | 420 | 423 | 5,700 | 423 |
2013-12-02 | 421 | 424 | 418 | 424 | 13,700 | 424 |
2013-11-29 | 422 | 423 | 421 | 422 | 4,300 | 422 |
2013-11-28 | 422 | 425 | 421 | 425 | 10,000 | 425 |
2013-11-27 | 423 | 426 | 421 | 421 | 7,400 | 421 |
2013-11-26 | 424 | 425 | 424 | 425 | 1,200 | 425 |
2013-11-25 | 423 | 425 | 422 | 425 | 9,200 | 425 |
2013-11-22 | 421 | 423 | 420 | 423 | 8,400 | 423 |
2013-11-21 | 425 | 426 | 416 | 419 | 17,800 | 419 |
2013-11-20 | 425 | 426 | 424 | 426 | 1,400 | 426 |
2013-11-19 | 425 | 425 | 425 | 425 | 700 | 425 |
2013-11-18 | 425 | 427 | 420 | 422 | 15,400 | 422 |
2013-11-15 | 423 | 424 | 421 | 423 | 7,000 | 423 |
2013-11-14 | 421 | 423 | 421 | 423 | 2,000 | 423 |
2013-11-13 | 423 | 423 | 419 | 421 | 1,600 | 421 |
2013-11-12 | 422 | 424 | 420 | 422 | 3,800 | 422 |
2013-11-11 | 422 | 424 | 418 | 424 | 10,700 | 424 |
2013-11-08 | 417 | 422 | 417 | 420 | 10,700 | 420 |
2013-11-07 | 424 | 424 | 421 | 421 | 14,600 | 421 |
2013-11-06 | 425 | 426 | 422 | 423 | 3,100 | 423 |
2013-11-05 | 423 | 424 | 423 | 424 | 1,800 | 424 |
2013-11-01 | 421 | 425 | 421 | 421 | 12,100 | 421 |
2013-10-31 | 425 | 426 | 421 | 421 | 9,200 | 421 |
2013-10-30 | 420 | 438 | 420 | 421 | 31,200 | 421 |
2013-10-29 | 421 | 421 | 416 | 420 | 3,700 | 420 |
2013-10-28 | 417 | 420 | 417 | 420 | 7,300 | 420 |
2013-10-25 | 422 | 422 | 416 | 417 | 14,200 | 417 |
2013-10-24 | 416 | 418 | 414 | 416 | 8,200 | 416 |
2013-10-23 | 422 | 422 | 418 | 418 | 4,700 | 418 |
2013-10-22 | 418 | 422 | 418 | 422 | 16,200 | 422 |
2013-10-21 | 420 | 420 | 419 | 419 | 3,200 | 419 |
2013-10-18 | 418 | 418 | 416 | 417 | 10,600 | 417 |
2013-10-17 | 420 | 420 | 417 | 417 | 1,400 | 417 |
2013-10-16 | 418 | 419 | 415 | 417 | 2,700 | 417 |
2013-10-15 | 417 | 419 | 416 | 419 | 10,300 | 419 |
2013-10-11 | 418 | 419 | 417 | 418 | 10,900 | 418 |
2013-10-10 | 417 | 417 | 416 | 417 | 2,200 | 417 |
2013-10-09 | 417 | 417 | 417 | 417 | 100 | 417 |
2013-10-08 | 417 | 418 | 413 | 418 | 6,300 | 418 |
2013-10-07 | 418 | 419 | 417 | 417 | 5,200 | 417 |
2013-10-04 | 418 | 418 | 416 | 417 | 1,300 | 417 |
2013-10-03 | 417 | 418 | 416 | 417 | 2,200 | 417 |
2013-10-02 | 423 | 423 | 418 | 420 | 4,500 | 420 |
2013-10-01 | 422 | 423 | 420 | 420 | 1,000 | 420 |
2013-09-30 | 424 | 426 | 418 | 421 | 12,600 | 421 |
2013-09-27 | 421 | 422 | 420 | 422 | 2,700 | 422 |
2013-09-26 | 421 | 421 | 417 | 420 | 13,200 | 420 |
2013-09-25 | 430 | 430 | 420 | 424 | 7,700 | 424 |
2013-09-24 | 425 | 430 | 425 | 428 | 11,800 | 428 |
2013-09-20 | 426 | 429 | 426 | 427 | 6,000 | 427 |
2013-09-19 | 425 | 426 | 425 | 426 | 9,100 | 426 |
2013-09-18 | 423 | 426 | 421 | 425 | 12,100 | 425 |
2013-09-17 | 420 | 424 | 419 | 421 | 14,500 | 421 |
2013-09-13 | 422 | 422 | 416 | 421 | 2,100 | 421 |
2013-09-12 | 422 | 424 | 418 | 421 | 5,700 | 421 |
2013-09-11 | 419 | 422 | 419 | 421 | 5,000 | 421 |
2013-09-10 | 418 | 419 | 417 | 419 | 3,800 | 419 |
2013-09-09 | 417 | 419 | 413 | 419 | 4,500 | 419 |
2013-09-06 | 416 | 418 | 413 | 415 | 4,000 | 415 |
2013-09-05 | 417 | 419 | 413 | 419 | 5,800 | 419 |
2013-09-04 | 415 | 420 | 412 | 420 | 8,200 | 420 |
2013-09-03 | 414 | 416 | 412 | 415 | 4,300 | 415 |
2013-09-02 | 410 | 415 | 410 | 415 | 800 | 415 |
2013-08-30 | 410 | 416 | 409 | 416 | 9,700 | 416 |
2013-08-29 | 418 | 418 | 415 | 415 | 800 | 415 |
2013-08-28 | 415 | 417 | 414 | 417 | 5,600 | 417 |
2013-08-27 | 422 | 422 | 418 | 418 | 500 | 418 |
2013-08-26 | 420 | 421 | 414 | 420 | 12,500 | 420 |
2013-08-23 | 420 | 423 | 420 | 423 | 4,400 | 423 |
2013-08-22 | 420 | 422 | 420 | 422 | 1,900 | 422 |
2013-08-21 | 424 | 424 | 418 | 418 | 1,900 | 418 |
2013-08-20 | 421 | 424 | 418 | 418 | 4,000 | 418 |
2013-08-19 | 419 | 424 | 418 | 424 | 2,700 | 424 |
2013-08-16 | 422 | 423 | 422 | 422 | 4,300 | 422 |
2013-08-15 | 428 | 428 | 426 | 426 | 200 | 426 |
2013-08-14 | 423 | 425 | 422 | 425 | 4,200 | 425 |
2013-08-13 | 418 | 422 | 418 | 422 | 400 | 422 |
2013-08-12 | 421 | 421 | 418 | 418 | 4,600 | 418 |
2013-08-09 | 425 | 425 | 421 | 421 | 600 | 421 |
2013-08-08 | 425 | 425 | 420 | 421 | 8,600 | 421 |
2013-08-07 | 427 | 427 | 421 | 425 | 3,300 | 425 |
2013-08-06 | 426 | 426 | 424 | 425 | 4,000 | 425 |
2013-08-05 | 421 | 429 | 421 | 428 | 6,600 | 428 |
2013-08-02 | 425 | 426 | 423 | 426 | 11,900 | 426 |
2013-08-01 | 427 | 432 | 425 | 425 | 3,200 | 425 |
2013-07-31 | 427 | 429 | 421 | 424 | 4,900 | 424 |
2013-07-30 | 425 | 429 | 423 | 429 | 25,300 | 429 |
2013-07-29 | 430 | 430 | 425 | 428 | 12,500 | 428 |
2013-07-26 | 433 | 435 | 433 | 435 | 1,000 | 435 |
2013-07-25 | 436 | 436 | 433 | 433 | 1,600 | 433 |
2013-07-24 | 434 | 436 | 433 | 436 | 2,300 | 436 |
2013-07-23 | 431 | 437 | 431 | 435 | 700 | 435 |
2013-07-22 | 436 | 436 | 431 | 433 | 3,800 | 433 |
2013-07-19 | 434 | 436 | 430 | 431 | 8,100 | 431 |
2013-07-18 | 436 | 437 | 433 | 433 | 2,800 | 433 |
2013-07-17 | 437 | 437 | 434 | 436 | 1,700 | 436 |
2013-07-16 | 440 | 440 | 431 | 437 | 9,400 | 437 |
2013-07-12 | 434 | 440 | 433 | 434 | 8,200 | 434 |
2013-07-11 | 435 | 435 | 435 | 435 | 1,100 | 435 |
2013-07-10 | 439 | 440 | 432 | 432 | 14,100 | 432 |
2013-07-09 | 439 | 443 | 438 | 438 | 3,400 | 438 |
2013-07-08 | 436 | 443 | 436 | 442 | 8,400 | 442 |
2013-07-05 | 438 | 438 | 430 | 432 | 10,300 | 432 |
2013-07-04 | 439 | 439 | 430 | 430 | 3,400 | 430 |
2013-07-03 | 434 | 435 | 434 | 435 | 3,700 | 435 |
2013-07-02 | 435 | 435 | 432 | 433 | 1,800 | 433 |
2013-07-01 | 433 | 439 | 433 | 435 | 3,300 | 435 |
2013-06-28 | 429 | 435 | 429 | 435 | 2,100 | 435 |
2013-06-27 | 427 | 429 | 422 | 429 | 4,000 | 429 |
2013-06-26 | 430 | 430 | 422 | 422 | 7,900 | 422 |
2013-06-25 | 434 | 434 | 430 | 430 | 700 | 430 |
2013-06-24 | 441 | 441 | 436 | 437 | 1,400 | 437 |
2013-06-21 | 430 | 441 | 427 | 441 | 5,700 | 441 |
2013-06-20 | 440 | 444 | 433 | 433 | 5,600 | 433 |
2013-06-19 | 443 | 450 | 436 | 438 | 9,000 | 438 |
2013-06-18 | 440 | 440 | 434 | 434 | 5,300 | 434 |
2013-06-17 | 427 | 450 | 427 | 445 | 16,100 | 445 |
2013-06-14 | 430 | 430 | 428 | 429 | 1,100 | 429 |
2013-06-13 | 442 | 442 | 425 | 427 | 9,200 | 427 |
2013-06-12 | 435 | 439 | 431 | 439 | 1,600 | 439 |
2013-06-11 | 430 | 442 | 426 | 442 | 8,500 | 442 |
2013-06-10 | 434 | 441 | 426 | 426 | 15,000 | 426 |
2013-06-07 | 420 | 432 | 417 | 430 | 20,100 | 430 |
2013-06-06 | 439 | 442 | 430 | 431 | 10,900 | 431 |
2013-06-05 | 451 | 451 | 439 | 442 | 7,900 | 442 |
2013-06-04 | 442 | 450 | 439 | 449 | 6,900 | 449 |
2013-06-03 | 447 | 449 | 442 | 442 | 4,800 | 442 |
2013-05-31 | 455 | 456 | 442 | 449 | 7,000 | 449 |
2013-05-30 | 456 | 456 | 443 | 444 | 9,800 | 444 |
2013-05-29 | 453 | 460 | 453 | 460 | 2,200 | 460 |
2013-05-28 | 453 | 457 | 445 | 452 | 7,100 | 452 |
2013-05-27 | 455 | 459 | 451 | 454 | 6,900 | 454 |
2013-05-24 | 464 | 470 | 455 | 468 | 8,700 | 468 |
2013-05-23 | 480 | 485 | 463 | 463 | 18,200 | 463 |
2013-05-22 | 479 | 481 | 479 | 480 | 5,400 | 480 |
2013-05-21 | 480 | 481 | 474 | 481 | 12,200 | 481 |
2013-05-20 | 478 | 480 | 471 | 477 | 16,700 | 477 |
2013-05-17 | 461 | 468 | 461 | 467 | 10,300 | 467 |
2013-05-16 | 466 | 479 | 458 | 459 | 24,000 | 459 |
2013-05-15 | 476 | 483 | 468 | 468 | 22,900 | 468 |
2013-05-14 | 475 | 480 | 475 | 475 | 6,400 | 475 |
2013-05-13 | 483 | 487 | 471 | 472 | 22,100 | 472 |
2013-05-10 | 492 | 492 | 478 | 484 | 13,200 | 484 |
2013-05-09 | 484 | 490 | 484 | 490 | 5,100 | 490 |
2013-05-08 | 488 | 494 | 482 | 482 | 15,200 | 482 |
2013-05-07 | 486 | 488 | 480 | 486 | 28,300 | 486 |
2013-05-02 | 480 | 482 | 478 | 481 | 12,000 | 481 |
2013-05-01 | 478 | 487 | 473 | 481 | 34,800 | 481 |
2013-04-30 | 459 | 478 | 459 | 473 | 25,900 | 473 |
2013-04-26 | 462 | 463 | 456 | 458 | 5,500 | 458 |
2013-04-25 | 464 | 464 | 456 | 462 | 5,200 | 462 |
2013-04-24 | 460 | 464 | 449 | 464 | 22,200 | 464 |
2013-04-23 | 458 | 464 | 455 | 464 | 13,000 | 464 |
2013-04-22 | 470 | 470 | 447 | 456 | 61,400 | 456 |
2013-04-19 | 466 | 466 | 456 | 464 | 2,600 | 464 |
2013-04-18 | 467 | 467 | 456 | 464 | 7,900 | 464 |
2013-04-17 | 470 | 470 | 465 | 465 | 3,000 | 465 |
2013-04-16 | 459 | 469 | 451 | 469 | 6,000 | 469 |
2013-04-15 | 470 | 475 | 467 | 467 | 14,100 | 467 |
2013-04-12 | 481 | 481 | 467 | 470 | 8,900 | 470 |
2013-04-11 | 475 | 481 | 472 | 481 | 11,300 | 481 |
2013-04-10 | 465 | 480 | 465 | 477 | 13,400 | 477 |
2013-04-09 | 465 | 473 | 465 | 473 | 19,200 | 473 |
2013-04-08 | 456 | 464 | 454 | 464 | 12,900 | 464 |
2013-04-05 | 446 | 457 | 446 | 456 | 12,600 | 456 |
2013-04-04 | 435 | 443 | 435 | 443 | 500 | 443 |
2013-04-03 | 436 | 445 | 436 | 439 | 6,200 | 439 |
2013-04-02 | 445 | 445 | 432 | 444 | 5,700 | 444 |
2013-04-01 | 451 | 451 | 442 | 450 | 2,000 | 450 |
2013-03-29 | 454 | 455 | 451 | 455 | 2,500 | 455 |
2013-03-28 | 464 | 468 | 455 | 456 | 7,000 | 456 |
2013-03-27 | 468 | 468 | 460 | 461 | 12,100 | 461 |
2013-03-26 | 471 | 471 | 465 | 468 | 6,100 | 468 |
2013-03-25 | 471 | 472 | 469 | 471 | 4,400 | 471 |
2013-03-22 | 464 | 472 | 464 | 467 | 9,900 | 467 |
2013-03-21 | 467 | 472 | 462 | 472 | 8,800 | 472 |
2013-03-19 | 469 | 470 | 463 | 468 | 5,000 | 468 |
2013-03-18 | 469 | 472 | 462 | 462 | 14,400 | 462 |
2013-03-15 | 470 | 480 | 470 | 474 | 14,900 | 474 |
2013-03-14 | 471 | 480 | 470 | 480 | 17,700 | 480 |
2013-03-13 | 470 | 473 | 470 | 470 | 15,900 | 470 |
2013-03-12 | 465 | 476 | 459 | 466 | 13,400 | 466 |
2013-03-11 | 454 | 456 | 450 | 456 | 9,500 | 456 |
2013-03-08 | 450 | 453 | 447 | 449 | 13,800 | 449 |
2013-03-07 | 444 | 446 | 436 | 446 | 22,600 | 446 |
2013-03-06 | 441 | 442 | 433 | 441 | 9,000 | 441 |
2013-03-05 | 441 | 441 | 434 | 441 | 8,600 | 441 |
2013-03-04 | 439 | 446 | 439 | 441 | 16,600 | 441 |
2013-03-01 | 430 | 439 | 429 | 439 | 2,200 | 439 |
2013-02-28 | 429 | 436 | 429 | 431 | 9,900 | 431 |
2013-02-27 | 425 | 430 | 423 | 430 | 8,500 | 430 |
2013-02-26 | 421 | 425 | 421 | 425 | 800 | 425 |
2013-02-25 | 422 | 427 | 421 | 427 | 6,600 | 427 |
2013-02-22 | 419 | 421 | 419 | 421 | 2,700 | 421 |
2013-02-21 | 421 | 428 | 418 | 418 | 3,000 | 418 |
2013-02-20 | 426 | 426 | 419 | 420 | 4,800 | 420 |
2013-02-19 | 419 | 426 | 419 | 426 | 2,400 | 426 |
2013-02-18 | 412 | 421 | 412 | 421 | 3,100 | 421 |
2013-02-15 | 422 | 422 | 411 | 415 | 12,500 | 415 |
2013-02-14 | 423 | 424 | 422 | 422 | 7,000 | 422 |
2013-02-13 | 430 | 430 | 423 | 424 | 11,500 | 424 |
2013-02-12 | 433 | 435 | 430 | 431 | 4,700 | 431 |
2013-02-08 | 434 | 435 | 432 | 432 | 4,900 | 432 |
2013-02-07 | 438 | 438 | 434 | 437 | 3,500 | 437 |
2013-02-06 | 429 | 437 | 429 | 434 | 4,700 | 434 |
2013-02-05 | 439 | 440 | 426 | 426 | 8,300 | 426 |
2013-02-04 | 427 | 436 | 427 | 435 | 14,500 | 435 |
2013-02-01 | 428 | 428 | 419 | 427 | 7,600 | 427 |
2013-01-31 | 429 | 429 | 424 | 428 | 4,600 | 428 |
2013-01-30 | 425 | 429 | 424 | 428 | 6,800 | 428 |
2013-01-29 | 423 | 426 | 421 | 426 | 7,200 | 426 |
2013-01-28 | 425 | 425 | 421 | 422 | 4,800 | 422 |
2013-01-25 | 424 | 424 | 421 | 424 | 1,800 | 424 |
2013-01-24 | 420 | 423 | 416 | 423 | 6,400 | 423 |
2013-01-23 | 420 | 423 | 416 | 423 | 1,600 | 423 |
2013-01-22 | 424 | 424 | 420 | 420 | 4,000 | 420 |
2013-01-21 | 415 | 422 | 410 | 422 | 12,400 | 422 |
2013-01-18 | 416 | 422 | 412 | 413 | 11,200 | 413 |
2013-01-17 | 420 | 420 | 412 | 417 | 9,500 | 417 |
2013-01-16 | 425 | 425 | 420 | 420 | 2,200 | 420 |
2013-01-15 | 425 | 425 | 422 | 425 | 8,600 | 425 |
2013-01-11 | 420 | 420 | 415 | 420 | 6,200 | 420 |
2013-01-10 | 423 | 424 | 417 | 417 | 7,000 | 417 |
2013-01-09 | 413 | 422 | 411 | 422 | 5,200 | 422 |
2013-01-08 | 424 | 424 | 416 | 418 | 4,600 | 418 |
2013-01-07 | 431 | 431 | 416 | 424 | 11,900 | 424 |
2013-01-04 | 430 | 431 | 420 | 430 | 26,400 | 430 |
分割・併合履歴 : [1995-03-28]1株→1.1株