5386 (株)鶴弥 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 441 | 443 | 440 | 443 | 3,400 | 443 |
2019-12-27 | 441 | 443 | 440 | 442 | 5,400 | 442 |
2019-12-26 | 439 | 440 | 438 | 440 | 21,700 | 440 |
2019-12-25 | 440 | 442 | 440 | 442 | 5,000 | 442 |
2019-12-24 | 445 | 445 | 439 | 440 | 14,200 | 440 |
2019-12-23 | 440 | 448 | 439 | 446 | 29,500 | 446 |
2019-12-20 | 438 | 442 | 438 | 440 | 10,100 | 440 |
2019-12-19 | 439 | 440 | 438 | 439 | 11,000 | 439 |
2019-12-18 | 440 | 442 | 440 | 442 | 7,100 | 442 |
2019-12-17 | 440 | 442 | 440 | 440 | 12,300 | 440 |
2019-12-16 | 443 | 444 | 440 | 440 | 22,500 | 440 |
2019-12-13 | 437 | 439 | 434 | 439 | 37,500 | 439 |
2019-12-12 | 434 | 436 | 434 | 435 | 4,100 | 435 |
2019-12-11 | 434 | 435 | 433 | 435 | 7,500 | 435 |
2019-12-10 | 434 | 435 | 434 | 435 | 3,100 | 435 |
2019-12-09 | 434 | 436 | 433 | 433 | 46,700 | 433 |
2019-12-06 | 433 | 433 | 431 | 433 | 3,500 | 433 |
2019-12-05 | 430 | 434 | 428 | 431 | 10,900 | 431 |
2019-12-04 | 429 | 430 | 428 | 429 | 2,600 | 429 |
2019-12-03 | 427 | 430 | 426 | 429 | 7,000 | 429 |
2019-12-02 | 427 | 431 | 427 | 428 | 9,200 | 428 |
2019-11-29 | 431 | 431 | 427 | 428 | 9,600 | 428 |
2019-11-28 | 427 | 432 | 427 | 431 | 28,200 | 431 |
2019-11-27 | 429 | 430 | 429 | 429 | 3,800 | 429 |
2019-11-26 | 430 | 430 | 427 | 428 | 5,400 | 428 |
2019-11-25 | 429 | 431 | 428 | 430 | 10,900 | 430 |
2019-11-22 | 427 | 430 | 425 | 430 | 7,900 | 430 |
2019-11-21 | 428 | 428 | 426 | 428 | 2,900 | 428 |
2019-11-20 | 429 | 429 | 424 | 428 | 6,800 | 428 |
2019-11-19 | 426 | 429 | 426 | 429 | 3,800 | 429 |
2019-11-18 | 428 | 429 | 425 | 427 | 5,200 | 427 |
2019-11-15 | 424 | 430 | 424 | 426 | 7,100 | 426 |
2019-11-14 | 427 | 429 | 423 | 423 | 17,100 | 423 |
2019-11-13 | 427 | 429 | 426 | 428 | 8,400 | 428 |
2019-11-12 | 430 | 433 | 426 | 426 | 16,600 | 426 |
2019-11-11 | 432 | 433 | 426 | 431 | 17,200 | 431 |
2019-11-08 | 432 | 434 | 432 | 432 | 5,900 | 432 |
2019-11-07 | 434 | 434 | 431 | 432 | 5,700 | 432 |
2019-11-06 | 431 | 434 | 431 | 433 | 14,200 | 433 |
2019-11-05 | 433 | 435 | 429 | 429 | 37,600 | 429 |
2019-11-01 | 432 | 437 | 430 | 431 | 26,900 | 431 |
2019-10-31 | 431 | 453 | 422 | 430 | 97,600 | 430 |
2019-10-30 | 429 | 431 | 428 | 428 | 17,800 | 428 |
2019-10-29 | 427 | 430 | 427 | 429 | 8,300 | 429 |
2019-10-28 | 432 | 433 | 429 | 429 | 34,700 | 429 |
2019-10-25 | 433 | 434 | 431 | 433 | 14,300 | 433 |
2019-10-24 | 433 | 435 | 431 | 433 | 16,300 | 433 |
2019-10-23 | 432 | 437 | 431 | 433 | 18,300 | 433 |
2019-10-21 | 426 | 430 | 426 | 430 | 12,600 | 430 |
2019-10-18 | 427 | 430 | 425 | 427 | 17,500 | 427 |
2019-10-17 | 428 | 430 | 426 | 427 | 29,000 | 427 |
2019-10-16 | 430 | 435 | 426 | 427 | 35,700 | 427 |
2019-10-15 | 435 | 444 | 425 | 426 | 133,100 | 426 |
2019-10-11 | 445 | 460 | 435 | 449 | 151,100 | 449 |
2019-10-10 | 450 | 457 | 440 | 445 | 451,500 | 445 |
2019-10-09 | 425 | 460 | 420 | 460 | 250,400 | 460 |
2019-10-08 | 420 | 424 | 415 | 421 | 13,600 | 421 |
2019-10-07 | 411 | 418 | 411 | 415 | 10,700 | 415 |
2019-10-04 | 411 | 412 | 409 | 410 | 6,100 | 410 |
2019-10-03 | 411 | 411 | 408 | 410 | 10,900 | 410 |
2019-10-02 | 411 | 413 | 410 | 412 | 5,300 | 412 |
2019-10-01 | - | - | - | 411 | - | 411 |
2019-09-30 | 412 | 416 | 410 | 411 | 12,200 | 411 |
2019-09-27 | 425 | 425 | 410 | 411 | 20,500 | 411 |
2019-09-26 | 425 | 431 | 425 | 425 | 154,700 | 425 |
2019-09-25 | 423 | 428 | 420 | 423 | 54,700 | 423 |
2019-09-24 | 419 | 430 | 417 | 430 | 53,000 | 430 |
2019-09-20 | 410 | 422 | 410 | 411 | 33,900 | 411 |
2019-09-19 | 406 | 412 | 406 | 409 | 21,100 | 409 |
2019-09-18 | 408 | 409 | 404 | 406 | 29,500 | 406 |
2019-09-17 | 410 | 414 | 408 | 409 | 13,900 | 409 |
2019-09-13 | 409 | 412 | 408 | 410 | 14,800 | 410 |
2019-09-12 | 406 | 409 | 406 | 409 | 3,000 | 409 |
2019-09-11 | 410 | 410 | 404 | 405 | 19,900 | 405 |
2019-09-10 | 407 | 409 | 406 | 406 | 2,300 | 406 |
2019-09-09 | 415 | 420 | 405 | 406 | 18,600 | 406 |
2019-09-06 | 405 | 408 | 404 | 404 | 18,500 | 404 |
2019-09-05 | 403 | 408 | 403 | 407 | 11,600 | 407 |
2019-09-04 | 404 | 404 | 401 | 403 | 4,200 | 403 |
2019-09-03 | 406 | 406 | 405 | 405 | 700 | 405 |
2019-09-02 | 408 | 409 | 404 | 405 | 10,200 | 405 |
2019-08-30 | 407 | 409 | 407 | 408 | 2,000 | 408 |
2019-08-29 | 407 | 410 | 407 | 410 | 400 | 410 |
2019-08-28 | 410 | 410 | 410 | 410 | 300 | 410 |
2019-08-27 | 408 | 410 | 408 | 410 | 8,200 | 410 |
2019-08-26 | 412 | 412 | 406 | 406 | 8,900 | 406 |
2019-08-23 | 408 | 413 | 408 | 409 | 1,500 | 409 |
2019-08-22 | 411 | 412 | 408 | 408 | 1,200 | 408 |
2019-08-21 | 409 | 410 | 407 | 407 | 2,100 | 407 |
2019-08-20 | 408 | 409 | 408 | 409 | 300 | 409 |
2019-08-19 | 409 | 409 | 408 | 409 | 800 | 409 |
2019-08-16 | 409 | 409 | 408 | 408 | 300 | 408 |
2019-08-15 | 409 | 411 | 407 | 411 | 2,100 | 411 |
2019-08-14 | 411 | 414 | 410 | 414 | 3,000 | 414 |
2019-08-13 | 412 | 413 | 410 | 412 | 2,000 | 412 |
2019-08-09 | 413 | 413 | 408 | 408 | 200 | 408 |
2019-08-08 | 409 | 412 | 408 | 408 | 4,700 | 408 |
2019-08-07 | 405 | 415 | 405 | 414 | 1,300 | 414 |
2019-08-06 | 402 | 405 | 401 | 405 | 3,700 | 405 |
2019-08-05 | 407 | 408 | 404 | 404 | 3,000 | 404 |
2019-08-02 | 409 | 412 | 408 | 409 | 1,800 | 409 |
2019-08-01 | 409 | 412 | 408 | 411 | 17,200 | 411 |
2019-07-31 | 415 | 424 | 415 | 424 | 6,800 | 424 |
2019-07-30 | 414 | 414 | 414 | 414 | 400 | 414 |
2019-07-29 | 413 | 413 | 410 | 413 | 2,000 | 413 |
2019-07-26 | 412 | 414 | 410 | 412 | 8,400 | 412 |
2019-07-25 | 410 | 412 | 410 | 410 | 2,400 | 410 |
2019-07-24 | 408 | 410 | 408 | 410 | 700 | 410 |
2019-07-23 | 405 | 408 | 405 | 408 | 300 | 408 |
2019-07-22 | 405 | 407 | 405 | 405 | 2,800 | 405 |
2019-07-19 | 409 | 409 | 404 | 407 | 1,200 | 407 |
2019-07-18 | 407 | 407 | 405 | 405 | 2,300 | 405 |
2019-07-17 | 408 | 410 | 408 | 410 | 700 | 410 |
2019-07-16 | 414 | 414 | 410 | 411 | 2,500 | 411 |
2019-07-12 | 409 | 410 | 407 | 407 | 800 | 407 |
2019-07-11 | 409 | 409 | 406 | 409 | 4,900 | 409 |
2019-07-10 | 410 | 410 | 404 | 408 | 5,700 | 408 |
2019-07-09 | 409 | 411 | 409 | 411 | 1,900 | 411 |
2019-07-08 | 407 | 410 | 407 | 409 | 3,800 | 409 |
2019-07-05 | 410 | 415 | 408 | 409 | 4,200 | 409 |
2019-07-04 | 411 | 411 | 409 | 409 | 2,300 | 409 |
2019-07-03 | 410 | 412 | 408 | 410 | 5,500 | 410 |
2019-07-02 | 415 | 415 | 412 | 413 | 3,200 | 413 |
2019-07-01 | 420 | 420 | 413 | 415 | 5,700 | 415 |
2019-06-28 | 412 | 413 | 412 | 413 | 800 | 413 |
2019-06-27 | 411 | 413 | 411 | 412 | 500 | 412 |
2019-06-26 | 416 | 416 | 410 | 412 | 2,000 | 412 |
2019-06-25 | - | - | - | 416 | - | 416 |
2019-06-24 | 413 | 418 | 413 | 416 | 3,900 | 416 |
2019-06-21 | 415 | 416 | 411 | 411 | 7,000 | 411 |
2019-06-20 | 411 | 415 | 411 | 414 | 2,400 | 414 |
2019-06-19 | 413 | 413 | 410 | 412 | 6,700 | 412 |
2019-06-18 | 408 | 414 | 408 | 412 | 4,600 | 412 |
2019-06-17 | 410 | 410 | 407 | 407 | 1,000 | 407 |
2019-06-14 | 410 | 410 | 410 | 410 | 500 | 410 |
2019-06-13 | 409 | 410 | 408 | 410 | 1,200 | 410 |
2019-06-12 | 403 | 412 | 403 | 410 | 4,500 | 410 |
2019-06-11 | 405 | 405 | 402 | 402 | 4,200 | 402 |
2019-06-10 | 404 | 406 | 404 | 406 | 2,000 | 406 |
2019-06-07 | 406 | 406 | 402 | 402 | 10,100 | 402 |
2019-06-06 | 407 | 409 | 405 | 406 | 2,400 | 406 |
2019-06-05 | 412 | 413 | 406 | 406 | 4,500 | 406 |
2019-06-04 | 412 | 413 | 410 | 410 | 2,200 | 410 |
2019-06-03 | 418 | 418 | 412 | 418 | 2,500 | 418 |
2019-05-31 | 427 | 427 | 421 | 421 | 1,200 | 421 |
2019-05-30 | 426 | 426 | 422 | 422 | 2,200 | 422 |
2019-05-29 | 428 | 428 | 427 | 427 | 700 | 427 |
2019-05-28 | 426 | 426 | 426 | 426 | 600 | 426 |
2019-05-27 | 427 | 432 | 426 | 431 | 400 | 431 |
2019-05-24 | 426 | 431 | 422 | 429 | 6,000 | 429 |
2019-05-23 | 435 | 437 | 426 | 427 | 7,500 | 427 |
2019-05-22 | 435 | 437 | 435 | 437 | 1,500 | 437 |
2019-05-21 | 429 | 435 | 425 | 435 | 6,600 | 435 |
2019-05-20 | 424 | 430 | 424 | 429 | 2,700 | 429 |
2019-05-17 | 420 | 424 | 420 | 424 | 2,400 | 424 |
2019-05-16 | 419 | 422 | 418 | 419 | 1,700 | 419 |
2019-05-15 | 423 | 423 | 420 | 421 | 2,100 | 421 |
2019-05-14 | 427 | 427 | 420 | 425 | 1,600 | 425 |
2019-05-13 | 430 | 435 | 426 | 433 | 2,300 | 433 |
2019-05-10 | 427 | 428 | 423 | 427 | 4,700 | 427 |
2019-05-09 | 435 | 435 | 427 | 431 | 2,900 | 431 |
2019-05-08 | 428 | 440 | 423 | 435 | 84,900 | 435 |
2019-05-07 | 425 | 476 | 425 | 429 | 327,300 | 429 |
2019-04-26 | 417 | 420 | 413 | 420 | 6,100 | 420 |
2019-04-25 | 417 | 417 | 417 | 417 | 1,000 | 417 |
2019-04-24 | 417 | 417 | 417 | 417 | 6,800 | 417 |
2019-04-23 | 415 | 417 | 415 | 417 | 700 | 417 |
2019-04-22 | 417 | 417 | 417 | 417 | 300 | 417 |
2019-04-19 | 417 | 417 | 413 | 417 | 2,100 | 417 |
2019-04-18 | 414 | 415 | 414 | 415 | 3,900 | 415 |
2019-04-17 | 412 | 414 | 412 | 414 | 2,300 | 414 |
2019-04-16 | 414 | 414 | 411 | 414 | 800 | 414 |
2019-04-15 | 410 | 414 | 405 | 414 | 55,300 | 414 |
2019-04-12 | - | - | - | 412 | - | 412 |
2019-04-11 | 409 | 412 | 406 | 412 | 1,400 | 412 |
2019-04-10 | 406 | 414 | 406 | 414 | 1,700 | 414 |
2019-04-09 | 408 | 414 | 408 | 414 | 300 | 414 |
2019-04-08 | 413 | 416 | 408 | 408 | 12,500 | 408 |
2019-04-05 | 410 | 413 | 410 | 413 | 200 | 413 |
2019-04-04 | 410 | 413 | 410 | 413 | 1,000 | 413 |
2019-04-03 | 413 | 413 | 409 | 413 | 500 | 413 |
2019-04-02 | 412 | 415 | 412 | 412 | 2,000 | 412 |
2019-04-01 | 415 | 417 | 408 | 417 | 52,500 | 417 |
2019-03-29 | 410 | 415 | 410 | 415 | 400 | 415 |
2019-03-28 | 415 | 417 | 414 | 417 | 1,500 | 417 |
2019-03-27 | - | - | - | 415 | - | 415 |
2019-03-26 | 412 | 415 | 412 | 415 | 1,400 | 415 |
2019-03-25 | 409 | 415 | 409 | 415 | 16,500 | 415 |
2019-03-22 | 415 | 415 | 410 | 413 | 500 | 413 |
2019-03-20 | 412 | 413 | 412 | 413 | 500 | 413 |
2019-03-19 | 412 | 414 | 409 | 409 | 2,200 | 409 |
2019-03-18 | 410 | 415 | 410 | 415 | 200 | 415 |
2019-03-15 | 408 | 411 | 408 | 410 | 1,800 | 410 |
2019-03-14 | - | - | - | 408 | - | 408 |
2019-03-13 | 407 | 408 | 407 | 408 | 300 | 408 |
2019-03-12 | - | - | - | 407 | - | 407 |
2019-03-11 | 403 | 407 | 403 | 407 | 3,600 | 407 |
2019-03-08 | 404 | 404 | 402 | 403 | 1,900 | 403 |
2019-03-07 | - | - | - | 407 | - | 407 |
2019-03-06 | 406 | 410 | 406 | 407 | 5,400 | 407 |
2019-03-05 | 403 | 405 | 403 | 405 | 1,300 | 405 |
2019-03-04 | 409 | 409 | 405 | 408 | 400 | 408 |
2019-03-01 | 404 | 408 | 404 | 408 | 300 | 408 |
2019-02-28 | 407 | 408 | 407 | 408 | 500 | 408 |
2019-02-27 | 400 | 407 | 400 | 404 | 2,600 | 404 |
2019-02-26 | - | - | - | 405 | - | 405 |
2019-02-25 | 400 | 408 | 400 | 405 | 2,700 | 405 |
2019-02-22 | - | - | - | 408 | - | 408 |
2019-02-21 | 408 | 408 | 407 | 408 | 22,400 | 408 |
2019-02-20 | 407 | 408 | 407 | 408 | 300 | 408 |
2019-02-19 | 403 | 406 | 403 | 403 | 500 | 403 |
2019-02-18 | 403 | 406 | 403 | 406 | 400 | 406 |
2019-02-15 | 403 | 403 | 402 | 402 | 400 | 402 |
2019-02-14 | 405 | 406 | 405 | 406 | 700 | 406 |
2019-02-13 | 404 | 407 | 404 | 405 | 1,300 | 405 |
2019-02-12 | 403 | 404 | 403 | 403 | 600 | 403 |
2019-02-08 | 401 | 403 | 401 | 403 | 1,800 | 403 |
2019-02-07 | 406 | 407 | 402 | 404 | 700 | 404 |
2019-02-06 | 406 | 408 | 406 | 406 | 600 | 406 |
2019-02-05 | 409 | 409 | 406 | 406 | 300 | 406 |
2019-02-04 | 403 | 409 | 403 | 406 | 1,300 | 406 |
2019-02-01 | 402 | 410 | 402 | 402 | 2,000 | 402 |
2019-01-31 | 398 | 402 | 398 | 400 | 2,200 | 400 |
2019-01-30 | 395 | 397 | 395 | 397 | 400 | 397 |
2019-01-29 | 394 | 395 | 394 | 394 | 3,100 | 394 |
2019-01-28 | 391 | 394 | 391 | 394 | 800 | 394 |
2019-01-25 | 392 | 393 | 388 | 393 | 1,300 | 393 |
2019-01-24 | 391 | 392 | 390 | 392 | 400 | 392 |
2019-01-23 | 389 | 394 | 389 | 394 | 2,500 | 394 |
2019-01-22 | 393 | 394 | 393 | 394 | 1,200 | 394 |
2019-01-21 | 393 | 395 | 393 | 393 | 600 | 393 |
2019-01-18 | 393 | 394 | 391 | 392 | 10,400 | 392 |
2019-01-17 | 393 | 394 | 390 | 392 | 7,900 | 392 |
2019-01-16 | 397 | 400 | 394 | 394 | 1,000 | 394 |
2019-01-15 | 394 | 398 | 387 | 392 | 1,400 | 392 |
2019-01-11 | 394 | 394 | 389 | 393 | 600 | 393 |
2019-01-10 | 397 | 398 | 394 | 394 | 300 | 394 |
2019-01-09 | 391 | 398 | 391 | 398 | 1,700 | 398 |
2019-01-08 | 396 | 396 | 396 | 396 | 300 | 396 |
2019-01-07 | 397 | 398 | 388 | 398 | 800 | 398 |
2019-01-04 | 377 | 392 | 377 | 385 | 1,100 | 385 |
分割・併合履歴 : [1995-03-28]1株→1.1株