5386 (株)鶴弥 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 401 | 403 | 401 | 402 | 1,700 | 402 |
2020-12-29 | 396 | 401 | 396 | 400 | 900 | 400 |
2020-12-28 | 403 | 404 | 396 | 396 | 6,300 | 396 |
2020-12-25 | 400 | 404 | 400 | 402 | 12,200 | 402 |
2020-12-24 | 411 | 413 | 408 | 408 | 700 | 408 |
2020-12-23 | 423 | 423 | 410 | 410 | 4,700 | 410 |
2020-12-22 | 425 | 425 | 423 | 423 | 600 | 423 |
2020-12-21 | 413 | 426 | 412 | 426 | 10,700 | 426 |
2020-12-18 | 415 | 419 | 414 | 418 | 1,900 | 418 |
2020-12-17 | 413 | 418 | 413 | 415 | 3,500 | 415 |
2020-12-16 | 416 | 418 | 412 | 413 | 6,100 | 413 |
2020-12-15 | 414 | 419 | 414 | 419 | 2,400 | 419 |
2020-12-14 | 424 | 430 | 410 | 414 | 17,900 | 414 |
2020-12-11 | 431 | 434 | 429 | 430 | 1,000 | 430 |
2020-12-10 | 429 | 434 | 429 | 433 | 2,000 | 433 |
2020-12-09 | 432 | 432 | 425 | 429 | 2,900 | 429 |
2020-12-08 | 421 | 438 | 421 | 429 | 6,200 | 429 |
2020-12-07 | 431 | 431 | 421 | 427 | 3,200 | 427 |
2020-12-04 | 429 | 434 | 425 | 430 | 1,100 | 430 |
2020-12-03 | 435 | 438 | 426 | 429 | 3,000 | 429 |
2020-12-02 | 435 | 444 | 426 | 435 | 13,100 | 435 |
2020-12-01 | 408 | 438 | 408 | 437 | 9,900 | 437 |
2020-11-30 | 410 | 412 | 408 | 408 | 4,900 | 408 |
2020-11-27 | 414 | 440 | 406 | 411 | 42,200 | 411 |
2020-11-26 | 409 | 415 | 409 | 414 | 2,200 | 414 |
2020-11-25 | 406 | 415 | 401 | 411 | 14,700 | 411 |
2020-11-24 | 405 | 413 | 405 | 406 | 31,200 | 406 |
2020-11-20 | 399 | 408 | 399 | 407 | 4,300 | 407 |
2020-11-19 | 400 | 404 | 400 | 404 | 800 | 404 |
2020-11-18 | 403 | 404 | 401 | 401 | 2,800 | 401 |
2020-11-17 | 404 | 408 | 403 | 403 | 1,700 | 403 |
2020-11-16 | 400 | 405 | 399 | 404 | 4,300 | 404 |
2020-11-13 | 398 | 400 | 398 | 398 | 700 | 398 |
2020-11-12 | 400 | 402 | 398 | 398 | 2,500 | 398 |
2020-11-11 | 400 | 401 | 398 | 400 | 2,700 | 400 |
2020-11-10 | 394 | 401 | 394 | 400 | 5,800 | 400 |
2020-11-09 | 395 | 399 | 391 | 394 | 11,300 | 394 |
2020-11-06 | 396 | 398 | 393 | 396 | 600 | 396 |
2020-11-05 | 394 | 396 | 393 | 395 | 2,400 | 395 |
2020-11-04 | 390 | 393 | 390 | 392 | 2,600 | 392 |
2020-11-02 | 391 | 398 | 389 | 389 | 3,900 | 389 |
2020-10-30 | 399 | 401 | 393 | 395 | 21,300 | 395 |
2020-10-29 | 392 | 400 | 391 | 399 | 6,400 | 399 |
2020-10-28 | 399 | 402 | 397 | 400 | 12,400 | 400 |
2020-10-27 | 408 | 408 | 403 | 407 | 7,300 | 407 |
2020-10-26 | 407 | 410 | 406 | 409 | 11,900 | 409 |
2020-10-23 | 417 | 417 | 404 | 407 | 7,000 | 407 |
2020-10-22 | 417 | 419 | 414 | 417 | 3,600 | 417 |
2020-10-21 | 422 | 427 | 419 | 420 | 10,700 | 420 |
2020-10-20 | 421 | 425 | 421 | 423 | 2,400 | 423 |
2020-10-19 | 424 | 426 | 420 | 421 | 4,300 | 421 |
2020-10-16 | 420 | 427 | 420 | 420 | 4,700 | 420 |
2020-10-15 | 421 | 423 | 419 | 419 | 9,500 | 419 |
2020-10-14 | 425 | 430 | 423 | 427 | 5,800 | 427 |
2020-10-13 | 438 | 438 | 429 | 429 | 6,000 | 429 |
2020-10-12 | 437 | 438 | 429 | 438 | 8,800 | 438 |
2020-10-09 | 445 | 457 | 436 | 437 | 21,900 | 437 |
2020-10-08 | 441 | 449 | 440 | 445 | 27,500 | 445 |
2020-10-07 | 428 | 437 | 428 | 433 | 9,300 | 433 |
2020-10-06 | 432 | 436 | 428 | 434 | 11,400 | 434 |
2020-10-05 | 436 | 443 | 432 | 433 | 8,600 | 433 |
2020-10-02 | 436 | 441 | 430 | 430 | 9,700 | 430 |
2020-09-30 | 444 | 444 | 428 | 434 | 16,600 | 434 |
2020-09-29 | 439 | 446 | 435 | 440 | 11,700 | 440 |
2020-09-28 | 425 | 459 | 424 | 439 | 35,100 | 439 |
2020-09-25 | 433 | 437 | 420 | 426 | 21,000 | 426 |
2020-09-24 | 424 | 431 | 424 | 426 | 61,200 | 426 |
2020-09-23 | 416 | 433 | 416 | 428 | 48,100 | 428 |
2020-09-18 | 443 | 444 | 411 | 421 | 124,300 | 421 |
2020-09-17 | 454 | 467 | 440 | 443 | 100,700 | 443 |
2020-09-16 | 523 | 533 | 460 | 470 | 339,200 | 470 |
2020-09-15 | 518 | 543 | 504 | 514 | 634,600 | 514 |
2020-09-14 | 473 | 538 | 440 | 519 | 1,306,500 | 519 |
2020-09-11 | 408 | 471 | 402 | 468 | 691,900 | 468 |
2020-09-10 | 420 | 469 | 392 | 398 | 647,100 | 398 |
2020-09-09 | 384 | 396 | 383 | 389 | 13,100 | 389 |
2020-09-08 | 387 | 387 | 383 | 385 | 14,700 | 385 |
2020-09-07 | 395 | 396 | 384 | 389 | 38,600 | 389 |
2020-09-04 | 405 | 430 | 394 | 416 | 106,300 | 416 |
2020-09-03 | 396 | 397 | 385 | 391 | 26,600 | 391 |
2020-09-02 | 387 | 406 | 387 | 398 | 30,100 | 398 |
2020-09-01 | 380 | 394 | 378 | 388 | 23,400 | 388 |
2020-08-31 | 373 | 377 | 372 | 376 | 3,300 | 376 |
2020-08-28 | 373 | 376 | 373 | 373 | 4,000 | 373 |
2020-08-27 | 374 | 376 | 374 | 376 | 1,800 | 376 |
2020-08-26 | 374 | 379 | 374 | 377 | 4,000 | 377 |
2020-08-25 | 375 | 378 | 375 | 377 | 3,300 | 377 |
2020-08-24 | 378 | 379 | 376 | 376 | 7,100 | 376 |
2020-08-21 | 378 | 380 | 377 | 378 | 3,500 | 378 |
2020-08-20 | 381 | 382 | 378 | 381 | 9,600 | 381 |
2020-08-19 | 381 | 382 | 380 | 382 | 3,200 | 382 |
2020-08-18 | 381 | 384 | 381 | 384 | 900 | 384 |
2020-08-17 | 387 | 387 | 381 | 384 | 5,200 | 384 |
2020-08-14 | 380 | 383 | 380 | 382 | 1,100 | 382 |
2020-08-13 | 381 | 383 | 378 | 382 | 1,100 | 382 |
2020-08-12 | 378 | 383 | 378 | 383 | 2,700 | 383 |
2020-08-11 | 383 | 383 | 375 | 382 | 3,100 | 382 |
2020-08-07 | 378 | 384 | 378 | 379 | 1,700 | 379 |
2020-08-06 | 369 | 384 | 369 | 384 | 18,400 | 384 |
2020-08-05 | 362 | 385 | 362 | 385 | 10,300 | 385 |
2020-08-04 | 373 | 373 | 364 | 370 | 3,200 | 370 |
2020-08-03 | 374 | 375 | 363 | 372 | 2,900 | 372 |
2020-07-31 | 380 | 381 | 374 | 374 | 3,200 | 374 |
2020-07-30 | 377 | 380 | 377 | 380 | 800 | 380 |
2020-07-29 | 377 | 382 | 376 | 382 | 4,200 | 382 |
2020-07-28 | 386 | 388 | 382 | 383 | 2,700 | 383 |
2020-07-27 | 388 | 389 | 387 | 389 | 900 | 389 |
2020-07-22 | 389 | 390 | 388 | 388 | 800 | 388 |
2020-07-21 | 389 | 390 | 382 | 384 | 8,300 | 384 |
2020-07-20 | 388 | 392 | 388 | 388 | 1,200 | 388 |
2020-07-17 | 385 | 388 | 382 | 388 | 2,200 | 388 |
2020-07-16 | 384 | 387 | 384 | 384 | 1,500 | 384 |
2020-07-15 | 391 | 391 | 375 | 384 | 14,100 | 384 |
2020-07-14 | 396 | 399 | 393 | 398 | 6,900 | 398 |
2020-07-13 | 390 | 398 | 387 | 398 | 700 | 398 |
2020-07-10 | 391 | 391 | 385 | 385 | 10,800 | 385 |
2020-07-09 | 395 | 400 | 392 | 397 | 13,000 | 397 |
2020-07-08 | 388 | 398 | 387 | 392 | 18,700 | 392 |
2020-07-07 | 389 | 389 | 382 | 382 | 13,900 | 382 |
2020-07-06 | 374 | 387 | 373 | 387 | 9,700 | 387 |
2020-07-03 | 375 | 377 | 374 | 375 | 1,600 | 375 |
2020-07-02 | 380 | 380 | 375 | 376 | 1,800 | 376 |
2020-07-01 | 384 | 384 | 379 | 379 | 1,800 | 379 |
2020-06-30 | 380 | 380 | 378 | 378 | 700 | 378 |
2020-06-29 | 378 | 380 | 377 | 380 | 1,900 | 380 |
2020-06-26 | 379 | 384 | 379 | 383 | 1,300 | 383 |
2020-06-25 | 384 | 384 | 376 | 378 | 4,800 | 378 |
2020-06-24 | 382 | 385 | 382 | 384 | 1,200 | 384 |
2020-06-23 | 388 | 388 | 383 | 387 | 2,000 | 387 |
2020-06-22 | 388 | 388 | 387 | 387 | 3,400 | 387 |
2020-06-19 | 385 | 389 | 385 | 388 | 3,200 | 388 |
2020-06-18 | 383 | 385 | 383 | 385 | 3,500 | 385 |
2020-06-17 | 388 | 388 | 382 | 382 | 2,000 | 382 |
2020-06-16 | 382 | 389 | 382 | 385 | 1,200 | 385 |
2020-06-15 | 387 | 388 | 382 | 382 | 1,100 | 382 |
2020-06-12 | 376 | 389 | 375 | 388 | 7,200 | 388 |
2020-06-11 | 390 | 390 | 384 | 384 | 2,100 | 384 |
2020-06-10 | 392 | 393 | 390 | 393 | 2,600 | 393 |
2020-06-09 | 392 | 393 | 391 | 393 | 600 | 393 |
2020-06-08 | 395 | 395 | 390 | 392 | 2,000 | 392 |
2020-06-05 | 386 | 391 | 386 | 388 | 1,000 | 388 |
2020-06-04 | 392 | 392 | 388 | 391 | 8,700 | 391 |
2020-06-03 | 390 | 392 | 390 | 391 | 900 | 391 |
2020-06-02 | 387 | 390 | 387 | 390 | 1,400 | 390 |
2020-06-01 | 389 | 389 | 389 | 389 | 500 | 389 |
2020-05-29 | 392 | 392 | 388 | 390 | 900 | 390 |
2020-05-28 | 393 | 395 | 392 | 393 | 3,700 | 393 |
2020-05-27 | 391 | 392 | 389 | 392 | 11,000 | 392 |
2020-05-26 | 390 | 392 | 387 | 391 | 2,900 | 391 |
2020-05-25 | 388 | 388 | 388 | 388 | 200 | 388 |
2020-05-22 | 384 | 386 | 384 | 386 | 900 | 386 |
2020-05-21 | 385 | 387 | 384 | 384 | 10,000 | 384 |
2020-05-20 | 380 | 384 | 378 | 384 | 4,100 | 384 |
2020-05-19 | 386 | 386 | 381 | 381 | 4,600 | 381 |
2020-05-18 | 373 | 381 | 373 | 378 | 3,600 | 378 |
2020-05-15 | 375 | 375 | 372 | 372 | 1,600 | 372 |
2020-05-14 | 374 | 378 | 373 | 373 | 2,400 | 373 |
2020-05-13 | 379 | 381 | 370 | 378 | 13,300 | 378 |
2020-05-12 | 387 | 387 | 382 | 382 | 8,300 | 382 |
2020-05-11 | 388 | 445 | 382 | 385 | 135,500 | 385 |
2020-05-08 | 378 | 388 | 378 | 383 | 9,000 | 383 |
2020-05-07 | 389 | 389 | 380 | 380 | 1,500 | 380 |
2020-05-01 | 387 | 389 | 387 | 389 | 1,000 | 389 |
2020-04-30 | 383 | 389 | 383 | 389 | 4,300 | 389 |
2020-04-28 | 380 | 384 | 380 | 384 | 600 | 384 |
2020-04-27 | 379 | 385 | 379 | 382 | 7,800 | 382 |
2020-04-24 | 374 | 378 | 374 | 378 | 600 | 378 |
2020-04-23 | 376 | 377 | 376 | 376 | 1,100 | 376 |
2020-04-22 | 371 | 372 | 368 | 372 | 3,100 | 372 |
2020-04-21 | 385 | 385 | 375 | 379 | 5,400 | 379 |
2020-04-20 | 372 | 388 | 371 | 388 | 15,200 | 388 |
2020-04-17 | 376 | 376 | 374 | 374 | 1,100 | 374 |
2020-04-16 | 369 | 372 | 368 | 371 | 3,900 | 371 |
2020-04-15 | 367 | 373 | 367 | 372 | 12,500 | 372 |
2020-04-14 | 374 | 374 | 363 | 366 | 2,700 | 366 |
2020-04-13 | 367 | 369 | 360 | 361 | 6,200 | 361 |
2020-04-10 | 370 | 370 | 361 | 361 | 7,800 | 361 |
2020-04-09 | 369 | 369 | 363 | 366 | 3,400 | 366 |
2020-04-08 | 359 | 369 | 351 | 369 | 17,000 | 369 |
2020-04-07 | 354 | 363 | 354 | 363 | 4,800 | 363 |
2020-04-06 | 350 | 354 | 350 | 354 | 1,700 | 354 |
2020-04-03 | 354 | 355 | 351 | 351 | 1,600 | 351 |
2020-04-02 | 359 | 359 | 356 | 356 | 5,800 | 356 |
2020-04-01 | 359 | 364 | 358 | 359 | 2,900 | 359 |
2020-03-31 | 364 | 368 | 360 | 363 | 6,600 | 363 |
2020-03-30 | 358 | 364 | 355 | 359 | 7,900 | 359 |
2020-03-27 | 385 | 389 | 384 | 389 | 1,600 | 389 |
2020-03-26 | 381 | 383 | 377 | 377 | 3,500 | 377 |
2020-03-25 | 376 | 386 | 376 | 386 | 13,300 | 386 |
2020-03-24 | 357 | 374 | 357 | 374 | 1,900 | 374 |
2020-03-23 | 356 | 363 | 355 | 361 | 5,500 | 361 |
2020-03-19 | 348 | 358 | 348 | 356 | 2,300 | 356 |
2020-03-18 | 354 | 354 | 347 | 353 | 3,000 | 353 |
2020-03-17 | 335 | 349 | 331 | 339 | 10,000 | 339 |
2020-03-16 | 354 | 354 | 338 | 339 | 3,000 | 339 |
2020-03-13 | 340 | 344 | 333 | 338 | 14,800 | 338 |
2020-03-12 | 357 | 364 | 352 | 354 | 3,700 | 354 |
2020-03-11 | 372 | 373 | 364 | 365 | 9,800 | 365 |
2020-03-10 | 351 | 372 | 341 | 369 | 21,200 | 369 |
2020-03-09 | 386 | 392 | 381 | 383 | 21,500 | 383 |
2020-03-06 | 410 | 410 | 406 | 408 | 4,400 | 408 |
2020-03-05 | 424 | 425 | 415 | 416 | 7,800 | 416 |
2020-03-04 | 415 | 422 | 415 | 422 | 2,800 | 422 |
2020-03-03 | 423 | 427 | 420 | 420 | 7,000 | 420 |
2020-03-02 | 400 | 420 | 399 | 420 | 13,500 | 420 |
2020-02-28 | 423 | 423 | 402 | 405 | 29,300 | 405 |
2020-02-27 | 447 | 447 | 424 | 426 | 26,800 | 426 |
2020-02-26 | 442 | 448 | 439 | 447 | 12,700 | 447 |
2020-02-25 | 427 | 448 | 427 | 447 | 34,700 | 447 |
2020-02-21 | 446 | 448 | 441 | 448 | 6,500 | 448 |
2020-02-20 | 446 | 450 | 444 | 444 | 9,200 | 444 |
2020-02-19 | 436 | 448 | 436 | 447 | 13,800 | 447 |
2020-02-18 | 447 | 449 | 436 | 438 | 15,400 | 438 |
2020-02-17 | 459 | 459 | 446 | 446 | 19,500 | 446 |
2020-02-14 | 459 | 461 | 452 | 460 | 151,700 | 460 |
2020-02-13 | 464 | 468 | 459 | 459 | 18,600 | 459 |
2020-02-12 | 470 | 474 | 465 | 468 | 21,800 | 468 |
2020-02-10 | 470 | 475 | 465 | 469 | 35,500 | 469 |
2020-02-07 | 460 | 473 | 460 | 462 | 67,200 | 462 |
2020-02-06 | 450 | 461 | 450 | 460 | 35,000 | 460 |
2020-02-05 | 448 | 448 | 442 | 448 | 16,600 | 448 |
2020-02-04 | 447 | 451 | 443 | 445 | 37,900 | 445 |
2020-02-03 | 445 | 457 | 441 | 446 | 93,000 | 446 |
2020-01-31 | 472 | 484 | 458 | 481 | 52,700 | 481 |
2020-01-30 | 493 | 498 | 442 | 456 | 105,000 | 456 |
2020-01-29 | 480 | 503 | 470 | 494 | 204,100 | 494 |
2020-01-28 | 463 | 483 | 454 | 483 | 46,200 | 483 |
2020-01-27 | 468 | 476 | 462 | 463 | 37,800 | 463 |
2020-01-24 | 454 | 493 | 454 | 483 | 380,100 | 483 |
2020-01-23 | 450 | 458 | 449 | 457 | 53,100 | 457 |
2020-01-22 | 450 | 451 | 448 | 450 | 4,300 | 450 |
2020-01-21 | 449 | 453 | 447 | 448 | 30,200 | 448 |
2020-01-20 | 447 | 450 | 446 | 449 | 10,500 | 449 |
2020-01-17 | 450 | 450 | 446 | 448 | 9,000 | 448 |
2020-01-16 | 448 | 452 | 447 | 450 | 7,800 | 450 |
2020-01-15 | 444 | 450 | 443 | 447 | 19,400 | 447 |
2020-01-14 | 444 | 445 | 440 | 444 | 10,000 | 444 |
2020-01-10 | 441 | 443 | 441 | 443 | 4,900 | 443 |
2020-01-09 | 438 | 442 | 438 | 441 | 4,600 | 441 |
2020-01-08 | 439 | 439 | 434 | 438 | 18,600 | 438 |
2020-01-07 | 439 | 441 | 438 | 440 | 21,500 | 440 |
2020-01-06 | 440 | 440 | 436 | 438 | 11,800 | 438 |
分割・併合履歴 : [1995-03-28]1株→1.1株