5386 (株)鶴弥 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 377 | 389 | 373 | 385 | 8,800 | 385 |
2018-12-27 | 368 | 374 | 357 | 369 | 4,100 | 369 |
2018-12-26 | 355 | 365 | 354 | 365 | 12,700 | 365 |
2018-12-25 | 372 | 372 | 349 | 360 | 67,300 | 360 |
2018-12-21 | 375 | 391 | 375 | 382 | 7,900 | 382 |
2018-12-20 | 381 | 382 | 375 | 375 | 22,800 | 375 |
2018-12-19 | 384 | 390 | 384 | 386 | 10,300 | 386 |
2018-12-18 | 404 | 404 | 385 | 391 | 10,200 | 391 |
2018-12-17 | 412 | 412 | 404 | 404 | 11,300 | 404 |
2018-12-14 | 417 | 417 | 410 | 411 | 12,300 | 411 |
2018-12-13 | 413 | 417 | 413 | 417 | 400 | 417 |
2018-12-12 | 413 | 417 | 412 | 414 | 5,500 | 414 |
2018-12-11 | 414 | 414 | 412 | 413 | 6,500 | 413 |
2018-12-10 | 415 | 415 | 414 | 415 | 1,400 | 415 |
2018-12-07 | 414 | 418 | 413 | 418 | 20,100 | 418 |
2018-12-06 | 415 | 417 | 415 | 417 | 1,000 | 417 |
2018-12-05 | 414 | 419 | 414 | 418 | 1,300 | 418 |
2018-12-04 | 417 | 420 | 414 | 416 | 4,700 | 416 |
2018-12-03 | 417 | 417 | 415 | 416 | 3,300 | 416 |
2018-11-30 | 417 | 419 | 415 | 416 | 2,400 | 416 |
2018-11-29 | 417 | 419 | 416 | 419 | 4,900 | 419 |
2018-11-28 | 415 | 418 | 414 | 418 | 1,900 | 418 |
2018-11-27 | 415 | 416 | 413 | 416 | 2,200 | 416 |
2018-11-26 | 415 | 418 | 415 | 415 | 600 | 415 |
2018-11-22 | 418 | 418 | 415 | 415 | 2,300 | 415 |
2018-11-21 | 417 | 419 | 414 | 418 | 3,000 | 418 |
2018-11-20 | 420 | 420 | 413 | 415 | 22,000 | 415 |
2018-11-19 | 423 | 426 | 418 | 420 | 9,600 | 420 |
2018-11-16 | 426 | 426 | 421 | 426 | 900 | 426 |
2018-11-15 | 423 | 428 | 423 | 428 | 2,100 | 428 |
2018-11-14 | 425 | 425 | 425 | 425 | 300 | 425 |
2018-11-13 | 428 | 428 | 419 | 424 | 13,000 | 424 |
2018-11-12 | 431 | 431 | 429 | 429 | 300 | 429 |
2018-11-09 | 431 | 433 | 428 | 431 | 2,700 | 431 |
2018-11-08 | 430 | 431 | 430 | 431 | 1,200 | 431 |
2018-11-07 | 430 | 432 | 430 | 432 | 200 | 432 |
2018-11-06 | 429 | 429 | 429 | 429 | 100 | 429 |
2018-11-05 | 438 | 439 | 434 | 434 | 13,000 | 434 |
2018-11-02 | 439 | 439 | 430 | 434 | 8,500 | 434 |
2018-11-01 | 431 | 450 | 431 | 439 | 11,000 | 439 |
2018-10-31 | 431 | 436 | 431 | 432 | 1,500 | 432 |
2018-10-30 | 425 | 435 | 425 | 435 | 5,700 | 435 |
2018-10-29 | 438 | 438 | 430 | 430 | 2,400 | 430 |
2018-10-26 | 445 | 448 | 445 | 445 | 10,100 | 445 |
2018-10-25 | 444 | 445 | 443 | 445 | 7,100 | 445 |
2018-10-24 | 448 | 450 | 448 | 449 | 4,800 | 449 |
2018-10-23 | 448 | 449 | 448 | 448 | 19,400 | 448 |
2018-10-22 | 449 | 450 | 448 | 448 | 2,800 | 448 |
2018-10-19 | 448 | 450 | 448 | 449 | 5,700 | 449 |
2018-10-18 | 448 | 453 | 448 | 451 | 3,900 | 451 |
2018-10-17 | 443 | 449 | 443 | 449 | 3,400 | 449 |
2018-10-16 | 442 | 443 | 442 | 443 | 800 | 443 |
2018-10-15 | 442 | 442 | 438 | 439 | 32,300 | 439 |
2018-10-12 | 432 | 444 | 432 | 438 | 5,600 | 438 |
2018-10-11 | 445 | 445 | 435 | 435 | 14,300 | 435 |
2018-10-10 | 453 | 453 | 448 | 450 | 18,400 | 450 |
2018-10-09 | 456 | 456 | 450 | 454 | 5,900 | 454 |
2018-10-05 | 459 | 459 | 456 | 457 | 1,300 | 457 |
2018-10-04 | 460 | 463 | 456 | 459 | 37,200 | 459 |
2018-10-03 | 453 | 459 | 451 | 458 | 11,300 | 458 |
2018-10-02 | 458 | 458 | 450 | 450 | 28,500 | 450 |
2018-10-01 | 457 | 462 | 453 | 459 | 34,400 | 459 |
2018-09-28 | 443 | 470 | 443 | 452 | 57,700 | 452 |
2018-09-27 | 439 | 443 | 439 | 443 | 7,600 | 443 |
2018-09-26 | 438 | 442 | 437 | 439 | 7,600 | 439 |
2018-09-25 | 438 | 442 | 433 | 441 | 91,100 | 441 |
2018-09-21 | 433 | 438 | 429 | 435 | 31,500 | 435 |
2018-09-20 | 430 | 433 | 427 | 431 | 29,300 | 431 |
2018-09-19 | 425 | 434 | 425 | 430 | 49,400 | 430 |
2018-09-18 | 424 | 429 | 423 | 424 | 9,700 | 424 |
2018-09-14 | 423 | 428 | 423 | 424 | 6,000 | 424 |
2018-09-13 | 423 | 425 | 423 | 424 | 3,100 | 424 |
2018-09-12 | 425 | 427 | 424 | 424 | 5,300 | 424 |
2018-09-11 | 429 | 430 | 425 | 425 | 3,000 | 425 |
2018-09-10 | 425 | 428 | 425 | 427 | 3,200 | 427 |
2018-09-07 | 428 | 428 | 426 | 426 | 2,100 | 426 |
2018-09-06 | 425 | 434 | 425 | 428 | 7,100 | 428 |
2018-09-05 | 436 | 439 | 425 | 430 | 33,100 | 430 |
2018-09-04 | 428 | 479 | 427 | 443 | 52,200 | 443 |
2018-09-03 | 425 | 429 | 425 | 427 | 6,100 | 427 |
2018-08-31 | 422 | 423 | 421 | 423 | 1,000 | 423 |
2018-08-30 | 418 | 422 | 418 | 422 | 2,100 | 422 |
2018-08-29 | 421 | 422 | 419 | 419 | 15,600 | 419 |
2018-08-28 | 423 | 424 | 421 | 422 | 3,700 | 422 |
2018-08-27 | 431 | 431 | 420 | 422 | 10,200 | 422 |
2018-08-24 | 426 | 427 | 424 | 427 | 400 | 427 |
2018-08-23 | 426 | 427 | 425 | 426 | 500 | 426 |
2018-08-22 | 425 | 426 | 422 | 426 | 1,200 | 426 |
2018-08-21 | 432 | 432 | 426 | 426 | 800 | 426 |
2018-08-20 | 426 | 438 | 425 | 432 | 3,800 | 432 |
2018-08-17 | 424 | 425 | 423 | 423 | 300 | 423 |
2018-08-16 | 425 | 425 | 421 | 421 | 400 | 421 |
2018-08-15 | 424 | 425 | 419 | 425 | 11,600 | 425 |
2018-08-14 | 422 | 426 | 422 | 426 | 20,500 | 426 |
2018-08-13 | 425 | 425 | 423 | 423 | 1,000 | 423 |
2018-08-10 | 425 | 429 | 425 | 429 | 1,500 | 429 |
2018-08-09 | 426 | 429 | 424 | 424 | 1,900 | 424 |
2018-08-08 | 425 | 426 | 425 | 426 | 200 | 426 |
2018-08-07 | 427 | 427 | 425 | 425 | 1,100 | 425 |
2018-08-06 | 428 | 428 | 427 | 427 | 400 | 427 |
2018-08-03 | 428 | 428 | 428 | 428 | 500 | 428 |
2018-08-02 | 432 | 432 | 425 | 428 | 3,800 | 428 |
2018-08-01 | 440 | 440 | 430 | 432 | 13,900 | 432 |
2018-07-31 | 427 | 442 | 427 | 442 | 9,600 | 442 |
2018-07-30 | 430 | 430 | 420 | 427 | 6,800 | 427 |
2018-07-27 | 431 | 431 | 429 | 431 | 2,200 | 431 |
2018-07-26 | 428 | 435 | 428 | 430 | 72,400 | 430 |
2018-07-25 | 428 | 429 | 428 | 429 | 4,500 | 429 |
2018-07-24 | 433 | 433 | 430 | 430 | 1,100 | 430 |
2018-07-23 | 432 | 432 | 431 | 431 | 300 | 431 |
2018-07-20 | 432 | 432 | 432 | 432 | 100 | 432 |
2018-07-19 | 428 | 431 | 428 | 431 | 3,900 | 431 |
2018-07-18 | - | - | - | 428 | - | 428 |
2018-07-17 | 429 | 429 | 426 | 428 | 2,300 | 428 |
2018-07-13 | 429 | 430 | 429 | 430 | 400 | 430 |
2018-07-12 | 429 | 430 | 426 | 429 | 34,500 | 429 |
2018-07-11 | 430 | 431 | 428 | 431 | 1,300 | 431 |
2018-07-10 | 431 | 431 | 428 | 431 | 11,700 | 431 |
2018-07-09 | 432 | 432 | 424 | 432 | 4,300 | 432 |
2018-07-06 | 430 | 430 | 424 | 428 | 4,200 | 428 |
2018-07-05 | 429 | 431 | 429 | 431 | 5,900 | 431 |
2018-07-04 | 436 | 436 | 429 | 429 | 3,500 | 429 |
2018-07-03 | 433 | 434 | 432 | 434 | 900 | 434 |
2018-07-02 | 435 | 437 | 434 | 437 | 1,000 | 437 |
2018-06-29 | 436 | 441 | 436 | 436 | 3,800 | 436 |
2018-06-28 | 431 | 434 | 430 | 434 | 1,400 | 434 |
2018-06-27 | 436 | 437 | 432 | 432 | 7,000 | 432 |
2018-06-26 | 436 | 437 | 433 | 436 | 1,100 | 436 |
2018-06-25 | 442 | 442 | 435 | 435 | 2,300 | 435 |
2018-06-22 | 440 | 440 | 439 | 439 | 900 | 439 |
2018-06-21 | 442 | 442 | 442 | 442 | 400 | 442 |
2018-06-20 | 441 | 441 | 434 | 440 | 17,400 | 440 |
2018-06-19 | 447 | 451 | 441 | 441 | 64,900 | 441 |
2018-06-18 | 443 | 452 | 443 | 452 | 19,700 | 452 |
2018-06-15 | 443 | 443 | 440 | 440 | 1,000 | 440 |
2018-06-14 | 441 | 443 | 441 | 443 | 1,100 | 443 |
2018-06-13 | 441 | 442 | 441 | 442 | 900 | 442 |
2018-06-12 | 440 | 442 | 439 | 441 | 400 | 441 |
2018-06-11 | 440 | 440 | 440 | 440 | 4,200 | 440 |
2018-06-08 | 440 | 441 | 440 | 441 | 2,000 | 441 |
2018-06-07 | 439 | 440 | 437 | 440 | 900 | 440 |
2018-06-06 | 437 | 440 | 437 | 437 | 3,600 | 437 |
2018-06-05 | 437 | 440 | 437 | 440 | 4,300 | 440 |
2018-06-04 | 437 | 440 | 437 | 440 | 4,300 | 440 |
2018-06-01 | 440 | 440 | 437 | 437 | 1,200 | 437 |
2018-05-31 | 436 | 443 | 436 | 442 | 5,200 | 442 |
2018-05-30 | 437 | 437 | 431 | 435 | 12,500 | 435 |
2018-05-29 | 439 | 441 | 439 | 441 | 6,400 | 441 |
2018-05-28 | 439 | 441 | 439 | 439 | 1,400 | 439 |
2018-05-25 | 439 | 441 | 439 | 440 | 1,300 | 440 |
2018-05-24 | 441 | 441 | 441 | 441 | 100 | 441 |
2018-05-23 | 443 | 443 | 440 | 440 | 3,000 | 440 |
2018-05-22 | 442 | 444 | 441 | 441 | 2,000 | 441 |
2018-05-21 | 443 | 443 | 440 | 442 | 10,800 | 442 |
2018-05-18 | 442 | 445 | 440 | 443 | 4,800 | 443 |
2018-05-17 | 439 | 441 | 438 | 441 | 2,700 | 441 |
2018-05-16 | 442 | 442 | 440 | 440 | 300 | 440 |
2018-05-15 | 441 | 442 | 441 | 442 | 1,400 | 442 |
2018-05-14 | 441 | 441 | 439 | 439 | 2,600 | 439 |
2018-05-11 | 442 | 442 | 440 | 440 | 3,300 | 440 |
2018-05-10 | 442 | 445 | 441 | 443 | 1,900 | 443 |
2018-05-09 | 443 | 443 | 437 | 440 | 6,100 | 440 |
2018-05-08 | 444 | 445 | 442 | 443 | 1,600 | 443 |
2018-05-07 | 445 | 445 | 444 | 444 | 500 | 444 |
2018-05-02 | 442 | 445 | 442 | 445 | 1,900 | 445 |
2018-05-01 | 443 | 445 | 442 | 445 | 4,700 | 445 |
2018-04-27 | 440 | 460 | 439 | 442 | 32,800 | 442 |
2018-04-26 | 438 | 440 | 438 | 438 | 1,000 | 438 |
2018-04-25 | 438 | 439 | 436 | 439 | 2,500 | 439 |
2018-04-24 | 440 | 442 | 439 | 439 | 3,100 | 439 |
2018-04-23 | 436 | 440 | 436 | 440 | 900 | 440 |
2018-04-20 | 435 | 438 | 435 | 436 | 700 | 436 |
2018-04-19 | 436 | 439 | 436 | 437 | 2,900 | 437 |
2018-04-18 | 436 | 439 | 436 | 439 | 2,800 | 439 |
2018-04-17 | 439 | 439 | 434 | 436 | 2,700 | 436 |
2018-04-16 | 439 | 439 | 438 | 439 | 1,100 | 439 |
2018-04-13 | 440 | 440 | 439 | 439 | 300 | 439 |
2018-04-12 | 440 | 440 | 437 | 440 | 2,700 | 440 |
2018-04-11 | 440 | 440 | 440 | 440 | 300 | 440 |
2018-04-10 | 442 | 442 | 438 | 442 | 2,700 | 442 |
2018-04-09 | 442 | 445 | 442 | 445 | 300 | 445 |
2018-04-06 | 442 | 445 | 442 | 445 | 1,600 | 445 |
2018-04-05 | 442 | 442 | 442 | 442 | 200 | 442 |
2018-04-03 | 443 | 444 | 442 | 442 | 2,300 | 442 |
2018-03-30 | 443 | 448 | 443 | 448 | 1,300 | 448 |
2018-03-28 | 440 | 443 | 440 | 443 | 700 | 443 |
2018-03-27 | 445 | 447 | 445 | 445 | 2,100 | 445 |
2018-03-26 | 439 | 445 | 438 | 445 | 3,400 | 445 |
2018-03-23 | 446 | 446 | 443 | 443 | 3,000 | 443 |
2018-03-22 | 446 | 447 | 446 | 446 | 2,200 | 446 |
2018-03-20 | 446 | 446 | 446 | 446 | 800 | 446 |
2018-03-19 | 447 | 447 | 446 | 446 | 2,100 | 446 |
2018-03-16 | 446 | 446 | 446 | 446 | 1,000 | 446 |
2018-03-15 | 448 | 448 | 446 | 446 | 4,000 | 446 |
2018-03-14 | 447 | 448 | 447 | 448 | 500 | 448 |
2018-03-13 | 448 | 449 | 447 | 447 | 7,700 | 447 |
2018-03-12 | 446 | 449 | 446 | 446 | 2,100 | 446 |
2018-03-09 | 449 | 449 | 447 | 447 | 400 | 447 |
2018-03-08 | 448 | 448 | 443 | 448 | 5,000 | 448 |
2018-03-07 | 450 | 451 | 447 | 447 | 3,800 | 447 |
2018-03-06 | 448 | 450 | 447 | 450 | 900 | 450 |
2018-03-05 | 452 | 452 | 442 | 446 | 5,700 | 446 |
2018-03-02 | 445 | 461 | 445 | 452 | 4,600 | 452 |
2018-03-01 | 449 | 449 | 448 | 448 | 200 | 448 |
2018-02-28 | 447 | 449 | 447 | 449 | 400 | 449 |
2018-02-27 | 448 | 448 | 447 | 447 | 500 | 447 |
2018-02-26 | 447 | 447 | 445 | 445 | 600 | 445 |
2018-02-23 | 445 | 448 | 441 | 444 | 7,200 | 444 |
2018-02-22 | 445 | 446 | 441 | 442 | 5,900 | 442 |
2018-02-21 | 448 | 448 | 445 | 445 | 1,800 | 445 |
2018-02-20 | 446 | 449 | 445 | 447 | 3,700 | 447 |
2018-02-19 | 446 | 450 | 446 | 450 | 7,700 | 450 |
2018-02-16 | 443 | 449 | 443 | 449 | 6,200 | 449 |
2018-02-15 | 443 | 446 | 443 | 443 | 2,900 | 443 |
2018-02-14 | 440 | 449 | 440 | 442 | 2,700 | 442 |
2018-02-13 | 445 | 446 | 444 | 444 | 6,600 | 444 |
2018-02-09 | 442 | 442 | 437 | 440 | 3,400 | 440 |
2018-02-08 | 440 | 444 | 440 | 444 | 1,800 | 444 |
2018-02-07 | 443 | 445 | 439 | 439 | 8,700 | 439 |
2018-02-06 | 446 | 446 | 435 | 437 | 32,600 | 437 |
2018-02-05 | 455 | 455 | 449 | 452 | 8,500 | 452 |
2018-02-02 | 463 | 463 | 457 | 458 | 10,800 | 458 |
2018-02-01 | 460 | 464 | 458 | 462 | 5,500 | 462 |
2018-01-31 | 459 | 461 | 458 | 458 | 2,200 | 458 |
2018-01-30 | 468 | 468 | 455 | 458 | 15,800 | 458 |
2018-01-29 | 468 | 468 | 467 | 468 | 4,500 | 468 |
2018-01-26 | 465 | 467 | 465 | 467 | 4,900 | 467 |
2018-01-25 | 467 | 467 | 464 | 465 | 11,700 | 465 |
2018-01-24 | 467 | 468 | 465 | 467 | 7,800 | 467 |
2018-01-23 | 464 | 467 | 464 | 467 | 6,800 | 467 |
2018-01-22 | 462 | 465 | 462 | 465 | 7,800 | 465 |
2018-01-19 | 461 | 465 | 461 | 464 | 23,000 | 464 |
2018-01-18 | 463 | 467 | 460 | 460 | 46,300 | 460 |
2018-01-17 | 461 | 464 | 460 | 460 | 4,200 | 460 |
2018-01-16 | 461 | 463 | 460 | 463 | 3,700 | 463 |
2018-01-15 | 456 | 461 | 456 | 461 | 19,400 | 461 |
2018-01-12 | 456 | 458 | 455 | 458 | 8,100 | 458 |
2018-01-11 | 457 | 459 | 456 | 459 | 4,600 | 459 |
2018-01-10 | 447 | 459 | 446 | 459 | 29,800 | 459 |
2018-01-09 | 445 | 450 | 445 | 447 | 4,300 | 447 |
2018-01-05 | 443 | 444 | 443 | 444 | 4,000 | 444 |
2018-01-04 | 440 | 443 | 440 | 443 | 10,700 | 443 |
分割・併合履歴 : [1995-03-28]1株→1.1株