5386 (株)鶴弥の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	440	441	440	441	2,800	441
2017-12-28	441	442	438	438	6,600	438
2017-12-27	441	441	438	440	3,000	440
2017-12-26	440	441	439	441	27,200	441
2017-12-25	440	441	438	441	4,000	441
2017-12-22	440	441	439	439	6,100	439
2017-12-21	441	442	440	441	4,200	441
2017-12-20	439	441	439	441	3,800	441
2017-12-19	442	442	440	440	2,700	440
2017-12-18	443	443	439	441	6,300	441
2017-12-15	439	443	439	440	2,600	440
2017-12-14	440	442	439	442	8,500	442
2017-12-13	443	444	440	443	6,100	443
2017-12-12	439	442	439	442	17,300	442
2017-12-11	440	442	440	442	6,400	442
2017-12-08	441	442	438	439	16,700	439
2017-12-07	442	443	440	440	13,700	440
2017-12-06	442	442	442	442	800	442
2017-12-05	444	445	442	444	3,600	444
2017-12-04	444	445	443	445	3,700	445
2017-12-01	442	445	442	443	13,300	443
2017-11-30	443	443	441	442	24,800	442
2017-11-29	447	447	441	443	10,500	443
2017-11-28	447	449	445	445	2,800	445
2017-11-27	447	447	444	447	1,800	447
2017-11-24	447	447	443	447	4,300	447
2017-11-22	446	447	443	447	1,200	447
2017-11-21	442	445	442	445	4,100	445
2017-11-20	442	444	440	442	8,500	442
2017-11-17	444	446	442	442	5,100	442
2017-11-16	443	445	442	443	3,600	443
2017-11-15	445	448	443	443	9,200	443
2017-11-13	452	452	445	446	16,800	446
2017-11-10	451	452	446	452	12,400	452
2017-11-09	446	452	446	451	5,600	451
2017-11-08	447	450	447	447	2,300	447
2017-11-07	447	451	445	447	10,900	447
2017-11-06	450	451	446	448	26,800	448
2017-11-02	445	450	443	450	14,100	450
2017-11-01	455	455	444	447	34,100	447
2017-10-31	457	458	453	455	25,900	455
2017-10-30	464	465	456	459	35,900	459
2017-10-27	474	475	470	472	11,100	472
2017-10-26	475	475	470	474	7,300	474
2017-10-25	473	475	471	473	5,700	473
2017-10-24	473	475	470	475	2,500	475
2017-10-23	473	474	471	472	3,200	472
2017-10-20	472	472	467	470	9,300	470
2017-10-19	478	479	470	470	15,400	470
2017-10-18	477	479	475	479	5,200	479
2017-10-17	477	477	476	477	5,700	477
2017-10-16	475	478	473	476	9,500	476
2017-10-13	471	477	471	475	8,000	475
2017-10-12	471	476	471	474	8,200	474
2017-10-11	473	473	470	473	8,000	473
2017-10-10	471	471	467	471	11,800	471
2017-10-06	470	471	467	470	4,300	470
2017-10-05	469	472	466	470	5,500	470
2017-10-04	470	471	465	469	11,200	469
2017-10-03	466	478	466	469	13,900	469
2017-10-02	458	469	456	466	19,600	466
2017-09-29	474	474	448	455	71,900	455
2017-09-28	475	479	471	473	13,500	473
2017-09-27	475	476	473	474	2,400	474
2017-09-26	474	477	474	475	5,400	475
2017-09-25	475	479	470	475	16,600	475
2017-09-22	476	479	475	477	4,600	477
2017-09-21	477	480	474	476	66,100	476
2017-09-20	482	484	478	480	7,100	480
2017-09-19	487	487	480	483	13,700	483
2017-09-15	489	489	484	484	5,600	484
2017-09-14	489	489	487	487	1,700	487
2017-09-13	489	489	488	489	29,400	489
2017-09-12	487	490	487	489	2,000	489
2017-09-11	485	489	485	487	1,100	487
2017-09-08	482	484	480	484	3,100	484
2017-09-07	486	486	483	483	13,700	483
2017-09-06	480	487	477	486	16,800	486
2017-09-05	492	500	482	482	37,200	482
2017-09-04	491	502	491	500	26,300	500
2017-09-01	493	493	491	493	12,800	493
2017-08-31	488	492	486	491	15,100	491
2017-08-30	489	490	486	489	13,700	489
2017-08-29	490	490	485	489	12,300	489
2017-08-28	487	489	485	488	12,700	488
2017-08-25	488	490	481	489	15,200	489
2017-08-24	485	487	481	487	12,100	487
2017-08-23	483	486	480	483	11,100	483
2017-08-22	482	484	482	483	10,400	483
2017-08-21	484	484	479	482	14,100	482
2017-08-18	482	483	477	483	13,200	483
2017-08-17	478	484	477	483	10,900	483
2017-08-16	475	484	475	478	12,500	478
2017-08-15	474	479	474	475	11,800	475
2017-08-14	481	484	466	474	24,400	474
2017-08-10	488	490	481	485	16,300	485
2017-08-09	488	490	484	488	20,700	488
2017-08-08	488	493	486	488	26,900	488
2017-08-07	488	492	484	488	24,300	488
2017-08-04	488	489	484	488	14,800	488
2017-08-03	487	492	483	485	13,900	485
2017-08-02	485	495	480	487	18,400	487
2017-08-01	475	485	475	484	20,600	484
2017-07-31	470	479	460	473	96,500	473
2017-07-28	519	525	507	510	27,900	510
2017-07-27	515	524	510	519	32,000	519
2017-07-26	514	534	508	519	50,600	519
2017-07-25	516	520	510	518	27,000	518
2017-07-24	503	510	500	506	31,200	506
2017-07-21	507	513	503	503	23,700	503
2017-07-20	518	519	506	510	38,600	510
2017-07-19	500	512	499	506	82,700	506
2017-07-18	488	501	485	499	59,800	499
2017-07-14	486	489	484	488	20,100	488
2017-07-13	480	490	480	490	30,600	490
2017-07-12	479	479	473	479	19,400	479
2017-07-11	479	480	478	480	15,400	480
2017-07-10	478	480	475	479	15,000	479
2017-07-07	476	477	475	477	12,800	477
2017-07-06	475	479	473	473	15,200	473
2017-07-05	478	479	475	476	14,500	476
2017-07-04	477	481	475	477	17,300	477
2017-07-03	473	478	473	475	16,700	475
2017-06-30	470	476	469	475	14,800	475
2017-06-29	471	475	471	474	14,400	474
2017-06-28	464	471	464	468	16,800	468
2017-06-27	473	473	464	470	14,900	470
2017-06-26	474	475	472	473	12,300	473
2017-06-23	478	479	475	475	16,700	475
2017-06-22	477	478	473	478	19,500	478
2017-06-21	470	477	469	475	18,200	475
2017-06-20	478	478	467	468	14,400	468
2017-06-19	466	470	464	465	20,300	465
2017-06-16	458	469	458	466	26,100	466
2017-06-15	461	462	458	459	4,000	459
2017-06-14	472	472	466	467	10,700	467
2017-06-13	472	474	470	472	17,600	472
2017-06-12	466	474	466	469	24,000	469
2017-06-09	458	464	458	464	19,900	464
2017-06-08	459	459	458	458	11,400	458
2017-06-07	456	458	456	458	10,600	458
2017-06-06	457	458	453	453	11,100	453
2017-06-05	458	460	457	457	15,400	457
2017-06-02	454	459	454	458	16,800	458
2017-06-01	457	459	453	453	12,900	453
2017-05-31	456	456	453	456	1,900	456
2017-05-30	456	456	451	455	6,300	455
2017-05-29	454	457	454	456	4,300	456
2017-05-26	451	455	451	455	2,900	455
2017-05-25	452	455	452	455	1,000	455
2017-05-24	456	457	450	453	3,800	453
2017-05-23	455	463	451	451	11,900	451
2017-05-22	448	452	445	447	3,300	447
2017-05-19	445	447	445	445	2,800	445
2017-05-18	450	452	443	445	14,000	445
2017-05-17	456	456	452	454	4,500	454
2017-05-16	459	459	457	457	2,800	457
2017-05-15	461	461	457	459	7,700	459
2017-05-12	457	461	455	457	7,200	457
2017-05-11	460	460	456	456	1,100	456
2017-05-10	456	460	456	457	2,600	457
2017-05-09	460	465	456	456	22,100	456
2017-05-08	454	455	453	453	12,200	453
2017-05-02	440	446	438	446	22,800	446
2017-05-01	430	437	426	437	35,900	437
2017-04-28	435	444	426	428	31,900	428
2017-04-27	434	434	432	433	14,400	433
2017-04-26	433	436	429	435	38,900	435
2017-04-25	435	444	435	440	26,500	440
2017-04-24	440	440	435	435	26,100	435
2017-04-21	438	440	438	439	22,600	439
2017-04-20	439	439	433	437	24,800	437
2017-04-19	435	438	434	437	27,100	437
2017-04-18	429	435	429	433	66,500	433
2017-04-17	441	441	424	429	25,800	429
2017-04-14	432	440	432	438	3,800	438
2017-04-13	431	437	431	437	4,400	437
2017-04-12	437	438	433	437	3,200	437
2017-04-11	450	450	438	439	5,200	439
2017-04-10	442	451	442	451	1,600	451
2017-04-07	441	444	440	443	5,400	443
2017-04-06	450	450	439	444	6,100	444
2017-04-05	451	452	450	452	2,800	452
2017-04-04	475	478	451	455	16,000	455
2017-04-03	476	479	475	475	1,600	475
2017-03-31	480	480	478	478	4,600	478
2017-03-30	477	477	470	475	2,400	475
2017-03-29	474	476	474	476	900	476
2017-03-28	477	480	475	475	15,100	475
2017-03-27	480	480	475	478	4,900	478
2017-03-24	479	480	479	480	7,800	480
2017-03-23	485	487	479	480	8,600	480
2017-03-22	489	489	485	485	2,900	485
2017-03-21	490	491	485	491	5,500	491
2017-03-17	491	491	488	490	2,300	490
2017-03-16	486	487	483	486	6,400	486
2017-03-15	489	491	487	487	8,100	487
2017-03-14	494	494	490	490	6,300	490
2017-03-13	494	497	491	491	16,400	491
2017-03-10	495	500	491	491	27,200	491
2017-03-09	494	495	494	494	1,600	494
2017-03-08	486	494	486	494	5,300	494
2017-03-07	482	487	480	486	14,600	486
2017-03-06	485	485	481	481	23,400	481
2017-03-03	488	488	483	484	5,700	484
2017-03-02	479	492	479	488	23,600	488
2017-03-01	476	484	473	478	8,800	478
2017-02-28	478	485	475	478	6,100	478
2017-02-27	472	479	472	477	20,700	477
2017-02-24	474	475	467	475	114,500	475
2017-02-23	478	478	475	475	4,400	475
2017-02-22	477	480	474	475	10,100	475
2017-02-21	478	478	470	473	11,100	473
2017-02-20	478	479	474	476	2,200	476
2017-02-17	484	484	476	476	7,000	476
2017-02-16	478	485	478	482	17,600	482
2017-02-15	477	479	475	478	8,900	478
2017-02-14	475	477	475	477	2,100	477
2017-02-13	474	477	472	475	6,100	475
2017-02-10	471	471	470	471	1,500	471
2017-02-09	468	470	463	468	9,000	468
2017-02-08	471	471	468	469	2,200	469
2017-02-07	470	470	469	469	3,600	469
2017-02-06	472	472	469	469	3,700	469
2017-02-03	470	472	470	472	2,800	472
2017-02-02	475	475	469	469	1,500	469
2017-02-01	463	475	458	474	20,000	474
2017-01-31	465	465	461	461	7,200	461
2017-01-30	461	465	460	462	3,000	462
2017-01-27	467	467	464	464	2,700	464
2017-01-26	464	466	463	463	3,500	463
2017-01-25	462	467	460	462	3,500	462
2017-01-24	465	465	455	455	3,300	455
2017-01-23	466	468	450	463	8,500	463
2017-01-20	467	470	467	470	1,100	470
2017-01-19	468	470	466	469	2,200	469
2017-01-18	468	471	462	464	5,700	464
2017-01-17	471	473	470	470	1,600	470
2017-01-16	474	475	472	474	3,500	474
2017-01-13	469	473	469	473	2,000	473
2017-01-12	475	475	471	473	3,000	473
2017-01-11	474	475	471	475	4,300	475
2017-01-10	471	475	471	474	10,700	474
2017-01-06	474	474	465	470	13,300	470
2017-01-05	470	474	469	473	6,800	473
2017-01-04	474	475	469	469	7,600	469

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 [2017年度]

5386 (株)鶴弥の時系列データ [2017年度]