5386 (株)鶴弥 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 401 | 396 | 401 | 1,600 | 401 |
| 2015-12-29 | 399 | 400 | 399 | 400 | 900 | 400 |
| 2015-12-28 | 396 | 399 | 396 | 399 | 3,500 | 399 |
| 2015-12-25 | 397 | 400 | 397 | 397 | 8,000 | 397 |
| 2015-12-24 | 399 | 399 | 397 | 397 | 8,000 | 397 |
| 2015-12-22 | 400 | 400 | 397 | 399 | 2,300 | 399 |
| 2015-12-21 | 397 | 403 | 397 | 403 | 5,500 | 403 |
| 2015-12-18 | 406 | 406 | 400 | 405 | 5,200 | 405 |
| 2015-12-17 | 405 | 405 | 401 | 405 | 9,100 | 405 |
| 2015-12-16 | 408 | 408 | 400 | 406 | 9,800 | 406 |
| 2015-12-15 | 405 | 406 | 402 | 406 | 5,600 | 406 |
| 2015-12-14 | 406 | 406 | 402 | 406 | 10,400 | 406 |
| 2015-12-11 | 405 | 406 | 403 | 406 | 16,500 | 406 |
| 2015-12-10 | 406 | 406 | 405 | 405 | 19,600 | 405 |
| 2015-12-09 | 399 | 405 | 399 | 405 | 11,000 | 405 |
| 2015-12-08 | 397 | 399 | 396 | 398 | 7,000 | 398 |
| 2015-12-07 | 400 | 401 | 397 | 399 | 8,500 | 399 |
| 2015-12-04 | 399 | 399 | 397 | 397 | 4,900 | 397 |
| 2015-12-03 | 401 | 402 | 394 | 398 | 7,500 | 398 |
| 2015-12-02 | 402 | 402 | 400 | 401 | 6,000 | 401 |
| 2015-12-01 | 403 | 403 | 400 | 402 | 4,600 | 402 |
| 2015-11-30 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2015-11-27 | 401 | 404 | 401 | 404 | 1,600 | 404 |
| 2015-11-26 | 403 | 403 | 400 | 400 | 3,800 | 400 |
| 2015-11-25 | 401 | 402 | 401 | 401 | 6,600 | 401 |
| 2015-11-24 | 400 | 402 | 400 | 401 | 5,900 | 401 |
| 2015-11-20 | 402 | 402 | 402 | 402 | 1,200 | 402 |
| 2015-11-19 | 403 | 404 | 401 | 403 | 5,100 | 403 |
| 2015-11-18 | 403 | 403 | 403 | 403 | 1,100 | 403 |
| 2015-11-17 | 402 | 403 | 401 | 403 | 4,100 | 403 |
| 2015-11-16 | 402 | 403 | 402 | 402 | 1,500 | 402 |
| 2015-11-13 | 402 | 408 | 402 | 403 | 3,300 | 403 |
| 2015-11-12 | 406 | 406 | 401 | 403 | 3,600 | 403 |
| 2015-11-11 | 408 | 408 | 406 | 407 | 1,500 | 407 |
| 2015-11-10 | 407 | 407 | 404 | 406 | 1,000 | 406 |
| 2015-11-09 | 402 | 409 | 402 | 409 | 2,100 | 409 |
| 2015-11-06 | 404 | 404 | 400 | 403 | 1,000 | 403 |
| 2015-11-05 | 400 | 404 | 399 | 404 | 8,400 | 404 |
| 2015-11-04 | 406 | 407 | 399 | 400 | 13,400 | 400 |
| 2015-11-02 | 403 | 427 | 399 | 403 | 33,700 | 403 |
| 2015-10-30 | 418 | 420 | 418 | 419 | 2,200 | 419 |
| 2015-10-29 | 416 | 418 | 415 | 418 | 1,300 | 418 |
| 2015-10-28 | 416 | 426 | 416 | 416 | 8,700 | 416 |
| 2015-10-27 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2015-10-26 | 407 | 426 | 407 | 415 | 11,600 | 415 |
| 2015-10-23 | 403 | 408 | 403 | 408 | 3,500 | 408 |
| 2015-10-21 | 407 | 407 | 401 | 401 | 2,800 | 401 |
| 2015-10-20 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2015-10-19 | 404 | 404 | 404 | 404 | 1,300 | 404 |
| 2015-10-16 | 405 | 405 | 402 | 405 | 1,800 | 405 |
| 2015-10-15 | 403 | 405 | 402 | 405 | 3,000 | 405 |
| 2015-10-13 | 402 | 403 | 402 | 403 | 1,400 | 403 |
| 2015-10-09 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2015-10-08 | 406 | 409 | 405 | 407 | 4,400 | 407 |
| 2015-10-07 | 402 | 405 | 402 | 405 | 400 | 405 |
| 2015-10-06 | 398 | 403 | 398 | 402 | 4,700 | 402 |
| 2015-10-05 | 397 | 399 | 397 | 398 | 2,100 | 398 |
| 2015-10-01 | 387 | 396 | 387 | 396 | 4,200 | 396 |
| 2015-09-30 | 395 | 395 | 389 | 390 | 1,400 | 390 |
| 2015-09-29 | 391 | 391 | 383 | 389 | 4,500 | 389 |
| 2015-09-28 | 391 | 397 | 390 | 392 | 1,200 | 392 |
| 2015-09-25 | 392 | 394 | 385 | 388 | 6,400 | 388 |
| 2015-09-24 | 397 | 397 | 389 | 391 | 12,400 | 391 |
| 2015-09-18 | 400 | 401 | 392 | 395 | 12,600 | 395 |
| 2015-09-17 | 399 | 405 | 399 | 405 | 800 | 405 |
| 2015-09-16 | 403 | 403 | 398 | 398 | 6,100 | 398 |
| 2015-09-15 | 398 | 400 | 398 | 398 | 1,600 | 398 |
| 2015-09-14 | 400 | 401 | 398 | 401 | 1,400 | 401 |
| 2015-09-11 | 400 | 401 | 400 | 400 | 12,000 | 400 |
| 2015-09-10 | 405 | 405 | 398 | 398 | 6,500 | 398 |
| 2015-09-09 | 400 | 402 | 397 | 400 | 17,300 | 400 |
| 2015-09-08 | 396 | 397 | 396 | 396 | 9,800 | 396 |
| 2015-09-07 | 397 | 399 | 396 | 399 | 700 | 399 |
| 2015-09-04 | 404 | 405 | 397 | 400 | 8,600 | 400 |
| 2015-09-03 | 405 | 414 | 399 | 407 | 50,000 | 407 |
| 2015-09-02 | 410 | 415 | 410 | 412 | 5,100 | 412 |
| 2015-09-01 | 416 | 417 | 415 | 415 | 2,900 | 415 |
| 2015-08-31 | 425 | 425 | 420 | 420 | 700 | 420 |
| 2015-08-28 | 421 | 422 | 415 | 422 | 2,900 | 422 |
| 2015-08-27 | 412 | 421 | 412 | 421 | 7,400 | 421 |
| 2015-08-26 | 404 | 409 | 401 | 409 | 3,600 | 409 |
| 2015-08-25 | 390 | 400 | 387 | 394 | 9,200 | 394 |
| 2015-08-24 | 413 | 414 | 406 | 406 | 8,200 | 406 |
| 2015-08-21 | 419 | 419 | 417 | 419 | 3,300 | 419 |
| 2015-08-20 | 425 | 425 | 422 | 422 | 2,800 | 422 |
| 2015-08-19 | 427 | 427 | 427 | 427 | 400 | 427 |
| 2015-08-18 | 430 | 430 | 428 | 428 | 6,900 | 428 |
| 2015-08-17 | 426 | 428 | 426 | 428 | 1,600 | 428 |
| 2015-08-14 | 423 | 425 | 423 | 425 | 900 | 425 |
| 2015-08-13 | 419 | 426 | 419 | 426 | 7,400 | 426 |
| 2015-08-12 | 420 | 422 | 420 | 421 | 2,100 | 421 |
| 2015-08-11 | 423 | 423 | 420 | 420 | 7,500 | 420 |
| 2015-08-10 | 425 | 426 | 424 | 424 | 5,000 | 424 |
| 2015-08-07 | 430 | 430 | 425 | 426 | 5,600 | 426 |
| 2015-08-06 | 430 | 431 | 429 | 431 | 1,400 | 431 |
| 2015-08-05 | 434 | 434 | 431 | 432 | 2,000 | 432 |
| 2015-08-04 | 435 | 435 | 426 | 426 | 8,500 | 426 |
| 2015-08-03 | 436 | 437 | 430 | 430 | 4,900 | 430 |
| 2015-07-31 | 431 | 431 | 424 | 426 | 11,900 | 426 |
| 2015-07-30 | 429 | 430 | 429 | 430 | 1,600 | 430 |
| 2015-07-29 | 429 | 434 | 429 | 434 | 2,200 | 434 |
| 2015-07-28 | 433 | 433 | 427 | 432 | 2,600 | 432 |
| 2015-07-27 | 433 | 433 | 430 | 431 | 7,800 | 431 |
| 2015-07-24 | 433 | 433 | 431 | 431 | 11,100 | 431 |
| 2015-07-23 | 429 | 435 | 429 | 431 | 4,400 | 431 |
| 2015-07-22 | 428 | 432 | 425 | 430 | 8,400 | 430 |
| 2015-07-21 | 433 | 433 | 432 | 432 | 6,900 | 432 |
| 2015-07-17 | 428 | 432 | 427 | 432 | 8,000 | 432 |
| 2015-07-16 | 429 | 435 | 429 | 435 | 4,600 | 435 |
| 2015-07-15 | 430 | 438 | 423 | 437 | 8,600 | 437 |
| 2015-07-14 | 430 | 435 | 426 | 435 | 3,200 | 435 |
| 2015-07-13 | 422 | 428 | 420 | 428 | 2,100 | 428 |
| 2015-07-10 | 422 | 422 | 420 | 422 | 6,100 | 422 |
| 2015-07-09 | 421 | 422 | 416 | 420 | 7,700 | 420 |
| 2015-07-08 | 430 | 430 | 423 | 426 | 3,900 | 426 |
| 2015-07-07 | 428 | 435 | 428 | 428 | 2,500 | 428 |
| 2015-07-06 | 436 | 436 | 423 | 426 | 12,700 | 426 |
| 2015-07-03 | 435 | 438 | 435 | 435 | 9,000 | 435 |
| 2015-07-02 | 436 | 436 | 435 | 435 | 4,500 | 435 |
| 2015-07-01 | 429 | 434 | 429 | 434 | 2,500 | 434 |
| 2015-06-30 | 433 | 433 | 429 | 432 | 3,700 | 432 |
| 2015-06-29 | 433 | 433 | 431 | 431 | 10,100 | 431 |
| 2015-06-26 | 439 | 440 | 434 | 435 | 22,500 | 435 |
| 2015-06-25 | 436 | 438 | 436 | 436 | 6,600 | 436 |
| 2015-06-24 | 436 | 438 | 435 | 436 | 3,600 | 436 |
| 2015-06-23 | 433 | 437 | 433 | 434 | 1,900 | 434 |
| 2015-06-22 | 432 | 433 | 431 | 433 | 6,800 | 433 |
| 2015-06-19 | 432 | 435 | 430 | 432 | 3,600 | 432 |
| 2015-06-18 | 432 | 432 | 431 | 432 | 22,100 | 432 |
| 2015-06-17 | 437 | 437 | 432 | 434 | 4,300 | 434 |
| 2015-06-16 | 438 | 438 | 431 | 435 | 8,300 | 435 |
| 2015-06-15 | 440 | 440 | 434 | 437 | 24,500 | 437 |
| 2015-06-12 | 434 | 438 | 431 | 438 | 13,000 | 438 |
| 2015-06-11 | 436 | 440 | 434 | 434 | 41,800 | 434 |
| 2015-06-10 | 428 | 437 | 428 | 434 | 4,100 | 434 |
| 2015-06-09 | 436 | 436 | 426 | 431 | 2,600 | 431 |
| 2015-06-08 | 428 | 435 | 428 | 435 | 4,200 | 435 |
| 2015-06-05 | 432 | 432 | 431 | 431 | 200 | 431 |
| 2015-06-04 | 428 | 430 | 428 | 430 | 1,800 | 430 |
| 2015-06-03 | 430 | 430 | 428 | 428 | 3,200 | 428 |
| 2015-06-02 | 434 | 439 | 434 | 434 | 2,000 | 434 |
| 2015-06-01 | 438 | 438 | 431 | 434 | 3,500 | 434 |
| 2015-05-29 | 431 | 440 | 428 | 440 | 17,300 | 440 |
| 2015-05-28 | 439 | 440 | 430 | 434 | 70,400 | 434 |
| 2015-05-27 | 421 | 422 | 421 | 422 | 1,700 | 422 |
| 2015-05-26 | 420 | 422 | 420 | 421 | 500 | 421 |
| 2015-05-25 | 422 | 422 | 420 | 420 | 3,400 | 420 |
| 2015-05-22 | 420 | 422 | 419 | 422 | 3,900 | 422 |
| 2015-05-21 | 421 | 423 | 420 | 422 | 4,200 | 422 |
| 2015-05-20 | 419 | 420 | 419 | 420 | 2,700 | 420 |
| 2015-05-19 | 419 | 420 | 419 | 419 | 4,500 | 419 |
| 2015-05-18 | 419 | 422 | 419 | 419 | 4,100 | 419 |
| 2015-05-15 | 420 | 420 | 419 | 419 | 1,000 | 419 |
| 2015-05-14 | 421 | 422 | 419 | 422 | 4,900 | 422 |
| 2015-05-13 | 420 | 422 | 419 | 421 | 2,600 | 421 |
| 2015-05-12 | 423 | 423 | 419 | 422 | 2,300 | 422 |
| 2015-05-11 | 420 | 423 | 419 | 419 | 5,500 | 419 |
| 2015-05-08 | 421 | 421 | 419 | 420 | 4,400 | 420 |
| 2015-05-07 | 422 | 422 | 421 | 421 | 1,100 | 421 |
| 2015-05-01 | 425 | 425 | 419 | 423 | 5,200 | 423 |
| 2015-04-30 | 421 | 428 | 420 | 425 | 13,400 | 425 |
| 2015-04-28 | 427 | 427 | 425 | 425 | 900 | 425 |
| 2015-04-27 | 424 | 427 | 424 | 427 | 600 | 427 |
| 2015-04-24 | 425 | 425 | 423 | 425 | 1,900 | 425 |
| 2015-04-23 | 421 | 425 | 421 | 424 | 2,500 | 424 |
| 2015-04-22 | 425 | 426 | 420 | 424 | 9,100 | 424 |
| 2015-04-21 | 423 | 424 | 421 | 424 | 700 | 424 |
| 2015-04-20 | 422 | 422 | 420 | 421 | 1,600 | 421 |
| 2015-04-17 | 422 | 422 | 422 | 422 | 700 | 422 |
| 2015-04-16 | 422 | 422 | 421 | 422 | 4,000 | 422 |
| 2015-04-15 | 421 | 422 | 419 | 420 | 3,200 | 420 |
| 2015-04-14 | 422 | 430 | 418 | 419 | 10,300 | 419 |
| 2015-04-10 | 422 | 422 | 422 | 422 | 900 | 422 |
| 2015-04-09 | 420 | 421 | 419 | 421 | 1,400 | 421 |
| 2015-04-08 | 422 | 422 | 421 | 422 | 4,900 | 422 |
| 2015-04-07 | 423 | 423 | 420 | 423 | 2,700 | 423 |
| 2015-04-06 | 421 | 422 | 420 | 420 | 4,100 | 420 |
| 2015-04-03 | 420 | 422 | 420 | 420 | 1,000 | 420 |
| 2015-04-02 | 422 | 422 | 420 | 420 | 500 | 420 |
| 2015-03-31 | 424 | 424 | 421 | 422 | 1,600 | 422 |
| 2015-03-30 | 423 | 423 | 420 | 423 | 1,200 | 423 |
| 2015-03-27 | 424 | 427 | 423 | 427 | 1,100 | 427 |
| 2015-03-26 | 431 | 434 | 431 | 431 | 7,100 | 431 |
| 2015-03-25 | 434 | 436 | 431 | 432 | 6,700 | 432 |
| 2015-03-24 | 428 | 433 | 428 | 430 | 1,700 | 430 |
| 2015-03-23 | 426 | 437 | 423 | 436 | 16,000 | 436 |
| 2015-03-20 | 422 | 425 | 421 | 425 | 1,700 | 425 |
| 2015-03-19 | 423 | 425 | 423 | 425 | 300 | 425 |
| 2015-03-18 | 426 | 426 | 419 | 425 | 3,200 | 425 |
| 2015-03-17 | 421 | 425 | 421 | 425 | 6,900 | 425 |
| 2015-03-16 | 420 | 424 | 414 | 424 | 5,800 | 424 |
| 2015-03-13 | 419 | 422 | 419 | 420 | 10,000 | 420 |
| 2015-03-12 | 420 | 421 | 420 | 420 | 2,900 | 420 |
| 2015-03-11 | 419 | 420 | 419 | 420 | 1,400 | 420 |
| 2015-03-10 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-03-09 | 424 | 424 | 418 | 418 | 8,700 | 418 |
| 2015-03-06 | 419 | 420 | 418 | 418 | 2,900 | 418 |
| 2015-03-05 | 420 | 420 | 418 | 418 | 2,700 | 418 |
| 2015-03-04 | 417 | 419 | 416 | 419 | 1,100 | 419 |
| 2015-03-03 | 418 | 419 | 417 | 417 | 5,200 | 417 |
| 2015-03-02 | 420 | 420 | 418 | 420 | 3,600 | 420 |
| 2015-02-27 | 418 | 419 | 418 | 418 | 5,400 | 418 |
| 2015-02-26 | 418 | 418 | 415 | 415 | 1,800 | 415 |
| 2015-02-25 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2015-02-24 | 418 | 419 | 416 | 416 | 700 | 416 |
| 2015-02-23 | 418 | 420 | 418 | 418 | 5,500 | 418 |
| 2015-02-20 | 413 | 420 | 413 | 420 | 3,900 | 420 |
| 2015-02-19 | 415 | 415 | 414 | 415 | 1,700 | 415 |
| 2015-02-18 | 413 | 415 | 413 | 415 | 1,800 | 415 |
| 2015-02-17 | 412 | 413 | 410 | 413 | 9,600 | 413 |
| 2015-02-16 | 411 | 412 | 410 | 412 | 5,100 | 412 |
| 2015-02-13 | 411 | 413 | 411 | 411 | 700 | 411 |
| 2015-02-12 | 412 | 412 | 411 | 412 | 400 | 412 |
| 2015-02-10 | 411 | 412 | 411 | 412 | 1,200 | 412 |
| 2015-02-09 | 411 | 413 | 411 | 413 | 2,800 | 413 |
| 2015-02-06 | 411 | 412 | 410 | 412 | 5,300 | 412 |
| 2015-02-05 | 411 | 411 | 410 | 410 | 600 | 410 |
| 2015-02-04 | 410 | 411 | 409 | 411 | 3,500 | 411 |
| 2015-02-03 | 411 | 415 | 407 | 408 | 23,000 | 408 |
| 2015-02-02 | 409 | 410 | 408 | 410 | 4,500 | 410 |
| 2015-01-30 | 407 | 409 | 407 | 408 | 2,400 | 408 |
| 2015-01-29 | 407 | 408 | 407 | 408 | 300 | 408 |
| 2015-01-28 | 405 | 408 | 405 | 406 | 1,800 | 406 |
| 2015-01-27 | 406 | 411 | 402 | 407 | 12,500 | 407 |
| 2015-01-26 | 408 | 410 | 406 | 410 | 2,900 | 410 |
| 2015-01-23 | 410 | 410 | 408 | 410 | 2,000 | 410 |
| 2015-01-22 | 407 | 408 | 407 | 408 | 500 | 408 |
| 2015-01-21 | 410 | 410 | 408 | 408 | 2,000 | 408 |
| 2015-01-20 | 411 | 411 | 409 | 410 | 1,500 | 410 |
| 2015-01-19 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2015-01-16 | 408 | 410 | 407 | 409 | 3,100 | 409 |
| 2015-01-15 | 409 | 409 | 408 | 409 | 1,800 | 409 |
| 2015-01-14 | 409 | 412 | 407 | 411 | 2,000 | 411 |
| 2015-01-13 | 407 | 409 | 405 | 409 | 2,300 | 409 |
| 2015-01-09 | 406 | 407 | 406 | 406 | 1,800 | 406 |
| 2015-01-08 | 405 | 409 | 405 | 409 | 4,600 | 409 |
| 2015-01-07 | 404 | 405 | 404 | 405 | 200 | 405 |
| 2015-01-06 | 405 | 407 | 404 | 404 | 3,400 | 404 |
| 2015-01-05 | 406 | 408 | 405 | 408 | 1,100 | 408 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
