5386 (株)鶴弥の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	467	469	467	469	1,800	469
2016-12-29	470	470	465	467	7,200	467
2016-12-28	470	475	470	472	12,800	472
2016-12-27	470	471	468	470	4,700	470
2016-12-26	467	470	463	467	13,600	467
2016-12-22	462	465	462	462	8,400	462
2016-12-21	470	475	463	463	15,500	463
2016-12-20	463	465	456	465	14,100	465
2016-12-19	457	463	457	463	22,300	463
2016-12-16	453	454	451	453	8,000	453
2016-12-15	455	455	452	453	2,400	453
2016-12-14	456	456	451	453	4,700	453
2016-12-13	455	455	453	455	5,600	455
2016-12-12	453	455	452	455	7,100	455
2016-12-09	451	455	451	452	5,900	452
2016-12-08	452	454	450	451	5,100	451
2016-12-07	451	453	448	448	8,200	448
2016-12-06	451	452	448	448	6,500	448
2016-12-05	447	451	445	451	2,700	451
2016-12-02	451	451	448	448	1,000	448
2016-12-01	451	455	447	447	8,700	447
2016-11-30	450	451	446	451	3,300	451
2016-11-29	444	450	443	450	8,900	450
2016-11-28	445	445	443	444	4,200	444
2016-11-25	447	447	444	444	1,500	444
2016-11-24	445	449	445	447	6,300	447
2016-11-22	444	444	442	443	4,300	443
2016-11-21	446	446	440	443	10,600	443
2016-11-18	435	440	435	438	7,000	438
2016-11-17	434	437	434	437	800	437
2016-11-16	436	437	433	437	3,100	437
2016-11-15	437	437	435	436	1,000	436
2016-11-14	434	437	433	433	2,500	433
2016-11-11	436	438	432	432	2,800	432
2016-11-10	427	436	427	436	4,300	436
2016-11-09	442	442	416	425	16,200	425
2016-11-08	437	441	437	441	2,200	441
2016-11-07	440	440	431	435	3,200	435
2016-11-04	438	441	436	439	5,100	439
2016-11-02	451	452	441	442	7,200	442
2016-11-01	445	461	443	449	11,000	449
2016-10-31	426	486	426	440	39,600	440
2016-10-28	438	439	438	439	2,500	439
2016-10-27	435	435	431	434	6,200	434
2016-10-26	432	437	431	437	4,000	437
2016-10-25	440	440	432	432	11,800	432
2016-10-24	440	443	431	440	11,800	440
2016-10-21	427	440	427	440	9,600	440
2016-10-20	426	427	423	426	7,500	426
2016-10-19	423	426	423	426	14,800	426
2016-10-17	423	423	420	421	1,100	421
2016-10-13	421	421	420	420	2,300	420
2016-10-12	422	429	422	422	11,700	422
2016-10-11	420	421	420	421	2,700	421
2016-10-07	421	422	419	419	1,400	419
2016-10-06	421	421	419	421	1,700	421
2016-10-05	420	421	420	421	6,100	421
2016-10-04	420	422	416	416	4,700	416
2016-10-03	418	420	417	417	2,600	417
2016-09-30	417	418	416	418	4,500	418
2016-09-29	417	420	417	419	1,400	419
2016-09-28	417	421	417	420	1,300	420
2016-09-27	420	421	419	421	5,100	421
2016-09-26	422	423	420	421	9,000	421
2016-09-23	422	429	420	422	19,800	422
2016-09-21	418	425	418	423	9,100	423
2016-09-20	419	419	414	417	2,900	417
2016-09-16	418	422	411	419	20,000	419
2016-09-15	420	422	418	418	2,400	418
2016-09-14	421	422	418	419	3,600	419
2016-09-13	422	423	418	420	2,900	420
2016-09-12	417	424	417	421	72,100	421
2016-09-09	417	422	417	417	25,200	417
2016-09-08	417	419	416	419	35,100	419
2016-09-07	418	420	417	419	9,400	419
2016-09-06	420	422	419	419	5,100	419
2016-09-05	418	420	418	420	3,300	420
2016-09-02	417	419	416	417	19,400	417
2016-09-01	421	421	417	419	5,700	419
2016-08-31	416	419	416	418	2,000	418
2016-08-30	421	421	415	417	6,400	417
2016-08-29	425	425	421	421	1,100	421
2016-08-26	420	420	419	419	1,800	419
2016-08-25	422	425	420	424	2,200	424
2016-08-24	418	422	418	422	300	422
2016-08-23	423	423	423	423	500	423
2016-08-22	418	424	417	423	2,500	423
2016-08-19	416	419	416	419	1,000	419
2016-08-18	416	417	416	416	600	416
2016-08-17	418	418	417	417	1,900	417
2016-08-16	418	418	416	418	9,000	418
2016-08-15	417	417	416	417	1,900	417
2016-08-12	421	423	419	422	1,200	422
2016-08-10	419	419	419	419	100	419
2016-08-09	417	421	416	421	3,800	421
2016-08-08	418	419	416	417	600	417
2016-08-05	420	420	416	418	1,000	418
2016-08-04	421	424	419	419	1,900	419
2016-08-03	417	421	417	418	5,600	418
2016-08-02	418	421	413	419	5,600	419
2016-08-01	409	418	399	416	60,200	416
2016-07-29	449	449	435	449	25,200	449
2016-07-28	445	449	442	446	6,700	446
2016-07-27	444	444	439	441	2,900	441
2016-07-26	444	444	438	442	1,900	442
2016-07-25	444	446	442	445	6,100	445
2016-07-22	445	445	437	442	5,900	442
2016-07-21	440	450	439	446	9,900	446
2016-07-20	434	441	431	439	7,700	439
2016-07-19	434	436	431	434	11,900	434
2016-07-15	430	435	426	427	12,900	427
2016-07-14	435	438	430	430	10,500	430
2016-07-13	435	437	427	433	4,100	433
2016-07-12	429	439	425	432	20,000	432
2016-07-11	421	436	420	425	9,200	425
2016-07-08	425	425	416	416	2,500	416
2016-07-07	433	433	414	420	10,600	420
2016-07-06	437	437	416	425	3,500	425
2016-07-05	429	437	426	437	4,200	437
2016-07-04	425	431	413	426	12,100	426
2016-07-01	432	432	425	425	2,700	425
2016-06-30	424	428	424	424	2,200	424
2016-06-29	413	428	410	418	6,600	418
2016-06-28	404	415	404	413	4,400	413
2016-06-27	403	415	403	415	8,300	415
2016-06-24	425	431	393	398	64,300	398
2016-06-23	425	428	420	422	7,600	422
2016-06-22	435	435	424	424	4,500	424
2016-06-21	434	437	428	435	8,800	435
2016-06-20	417	434	417	428	6,400	428
2016-06-17	416	425	406	409	18,400	409
2016-06-16	430	433	412	412	18,700	412
2016-06-15	431	435	429	430	5,500	430
2016-06-14	456	456	410	415	64,900	415
2016-06-13	474	477	454	455	37,900	455
2016-06-10	491	492	487	487	4,300	487
2016-06-09	490	493	487	491	2,800	491
2016-06-08	492	492	490	490	4,500	490
2016-06-07	488	495	483	488	14,800	488
2016-06-06	495	498	492	492	5,800	492
2016-06-03	489	500	485	499	12,300	499
2016-06-02	497	503	485	489	34,100	489
2016-06-01	500	500	490	495	11,700	495
2016-05-31	498	500	498	500	6,300	500
2016-05-30	501	501	491	501	12,700	501
2016-05-27	502	503	500	502	1,200	502
2016-05-26	499	504	498	498	16,500	498
2016-05-25	510	510	503	505	21,300	505
2016-05-24	513	514	500	509	19,700	509
2016-05-23	505	514	504	510	46,300	510
2016-05-20	489	498	479	497	31,900	497
2016-05-19	490	490	484	484	5,600	484
2016-05-18	490	495	485	491	12,300	491
2016-05-17	487	498	487	497	12,600	497
2016-05-16	487	498	487	488	24,200	488
2016-05-13	496	505	489	489	11,700	489
2016-05-12	499	506	495	503	5,600	503
2016-05-11	501	505	495	495	15,300	495
2016-05-10	494	508	492	501	39,500	501
2016-05-09	493	505	484	494	41,900	494
2016-05-06	477	496	473	493	25,900	493
2016-05-02	470	488	466	481	35,600	481
2016-04-28	493	499	485	486	56,400	486
2016-04-27	500	507	489	495	146,000	495
2016-04-26	434	515	434	492	457,000	492
2016-04-25	435	438	431	435	5,600	435
2016-04-22	438	444	430	434	83,000	434
2016-04-21	425	425	421	423	6,100	423
2016-04-20	420	436	420	421	22,600	421
2016-04-19	437	439	417	420	36,500	420
2016-04-18	420	445	420	438	105,000	438
2016-04-15	401	410	400	409	36,400	409
2016-04-14	390	398	390	398	1,000	398
2016-04-13	385	390	385	390	2,600	390
2016-04-12	387	391	386	391	1,000	391
2016-04-11	382	387	382	387	2,200	387
2016-04-08	389	391	387	391	7,200	391
2016-04-07	393	393	392	392	300	392
2016-04-06	388	395	387	393	1,000	393
2016-04-05	393	393	388	388	3,100	388
2016-04-04	388	395	388	390	1,000	390
2016-04-01	392	392	392	392	100	392
2016-03-31	392	396	392	393	1,300	393
2016-03-29	396	396	394	394	2,300	394
2016-03-28	402	402	399	399	3,700	399
2016-03-25	399	401	399	401	1,100	401
2016-03-24	400	401	399	401	7,300	401
2016-03-23	406	407	399	401	8,200	401
2016-03-22	400	401	399	400	6,600	400
2016-03-18	400	400	400	400	100	400
2016-03-17	400	400	400	400	3,500	400
2016-03-16	398	400	396	400	3,600	400
2016-03-15	395	398	395	398	1,800	398
2016-03-14	402	402	399	399	7,600	399
2016-03-11	405	405	401	405	900	405
2016-03-10	405	405	400	402	3,000	402
2016-03-09	403	403	403	403	3,000	403
2016-03-08	402	402	402	402	400	402
2016-03-07	403	403	403	403	500	403
2016-03-04	403	403	402	402	1,300	402
2016-03-02	404	404	403	403	300	403
2016-03-01	402	402	401	401	800	401
2016-02-29	401	403	401	401	500	401
2016-02-26	400	400	398	399	2,800	399
2016-02-25	400	401	400	401	200	401
2016-02-24	403	403	401	401	900	401
2016-02-23	404	405	404	405	600	405
2016-02-22	405	405	405	405	300	405
2016-02-18	401	402	400	402	300	402
2016-02-17	395	400	395	396	3,000	396
2016-02-16	392	394	392	394	5,100	394
2016-02-15	387	392	387	391	5,100	391
2016-02-12	387	387	372	385	11,100	385
2016-02-10	391	392	380	387	5,600	387
2016-02-09	391	395	391	393	2,400	393
2016-02-05	397	400	397	400	200	400
2016-02-04	402	402	398	398	1,500	398
2016-02-03	403	403	402	402	600	402
2016-02-02	402	402	402	402	800	402
2016-02-01	396	402	396	402	3,000	402
2016-01-29	388	392	388	391	2,000	391
2016-01-28	390	390	386	386	500	386
2016-01-27	387	390	387	388	4,300	388
2016-01-26	390	390	387	388	5,000	388
2016-01-25	387	390	387	390	3,000	390
2016-01-22	384	390	383	387	1,700	387
2016-01-21	390	392	385	385	3,700	385
2016-01-20	393	393	389	390	1,900	390
2016-01-19	393	393	389	389	900	389
2016-01-18	391	393	391	393	1,900	393
2016-01-15	395	395	393	393	1,500	393
2016-01-14	396	396	395	395	6,700	395
2016-01-13	394	396	392	396	1,000	396
2016-01-12	397	397	391	391	17,600	391
2016-01-08	400	405	398	398	2,400	398
2016-01-07	400	405	399	400	7,500	400
2016-01-06	404	404	401	401	800	401
2016-01-05	402	402	401	401	600	401
2016-01-04	401	405	400	405	400	405

分割・併合履歴： [1995-03-28]1株→1.1株

5386 (株)鶴弥 の時系列データ [2016年度]

5386 (株)鶴弥の時系列データ [2016年度]