5386 (株)鶴弥 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 393 | 395 | 392 | 395 | 2,000 | 395 |
2021-12-29 | 393 | 395 | 392 | 394 | 1,400 | 394 |
2021-12-28 | 392 | 392 | 391 | 391 | 1,000 | 391 |
2021-12-27 | 392 | 392 | 391 | 391 | 3,200 | 391 |
2021-12-24 | 391 | 398 | 391 | 398 | 6,500 | 398 |
2021-12-23 | 391 | 395 | 391 | 393 | 5,600 | 393 |
2021-12-22 | 396 | 396 | 393 | 396 | 3,300 | 396 |
2021-12-21 | 394 | 399 | 392 | 396 | 8,100 | 396 |
2021-12-20 | - | - | - | 397 | - | 397 |
2021-12-17 | 397 | 399 | 395 | 397 | 4,800 | 397 |
2021-12-16 | 398 | 399 | 396 | 398 | 1,800 | 398 |
2021-12-15 | 395 | 398 | 395 | 396 | 1,200 | 396 |
2021-12-14 | 399 | 399 | 393 | 398 | 2,800 | 398 |
2021-12-13 | 397 | 400 | 396 | 398 | 1,900 | 398 |
2021-12-10 | 390 | 399 | 390 | 399 | 9,400 | 399 |
2021-12-09 | 397 | 399 | 391 | 394 | 13,500 | 394 |
2021-12-08 | 389 | 398 | 389 | 397 | 4,900 | 397 |
2021-12-07 | 389 | 392 | 388 | 389 | 3,000 | 389 |
2021-12-06 | 392 | 392 | 386 | 388 | 4,400 | 388 |
2021-12-03 | 389 | 391 | 387 | 391 | 2,400 | 391 |
2021-12-02 | 388 | 390 | 387 | 387 | 4,700 | 387 |
2021-12-01 | 391 | 391 | 390 | 390 | 1,000 | 390 |
2021-11-30 | 388 | 391 | 388 | 391 | 3,500 | 391 |
2021-11-29 | 392 | 392 | 389 | 390 | 5,400 | 390 |
2021-11-26 | 395 | 395 | 393 | 393 | 1,400 | 393 |
2021-11-25 | 396 | 397 | 394 | 395 | 2,400 | 395 |
2021-11-24 | 397 | 397 | 397 | 397 | 200 | 397 |
2021-11-22 | 395 | 397 | 395 | 397 | 2,400 | 397 |
2021-11-19 | 394 | 397 | 394 | 394 | 4,200 | 394 |
2021-11-18 | 395 | 397 | 394 | 395 | 2,500 | 395 |
2021-11-17 | 395 | 398 | 395 | 395 | 2,000 | 395 |
2021-11-16 | 395 | 398 | 395 | 396 | 1,200 | 396 |
2021-11-15 | 396 | 397 | 395 | 395 | 2,700 | 395 |
2021-11-12 | 395 | 397 | 395 | 397 | 2,300 | 397 |
2021-11-11 | 395 | 400 | 394 | 396 | 22,300 | 396 |
2021-11-10 | 398 | 398 | 397 | 397 | 300 | 397 |
2021-11-09 | 400 | 400 | 397 | 398 | 3,500 | 398 |
2021-11-08 | 399 | 401 | 398 | 399 | 2,500 | 399 |
2021-11-05 | 398 | 399 | 398 | 399 | 4,900 | 399 |
2021-11-04 | 398 | 400 | 396 | 398 | 5,900 | 398 |
2021-11-02 | 400 | 400 | 396 | 398 | 5,000 | 398 |
2021-11-01 | 402 | 402 | 395 | 399 | 8,500 | 399 |
2021-10-29 | 407 | 407 | 399 | 399 | 23,800 | 399 |
2021-10-28 | 408 | 410 | 406 | 407 | 6,200 | 407 |
2021-10-27 | 410 | 410 | 410 | 410 | 1,300 | 410 |
2021-10-26 | 406 | 409 | 406 | 409 | 2,400 | 409 |
2021-10-25 | 405 | 405 | 405 | 405 | 400 | 405 |
2021-10-22 | 403 | 405 | 403 | 405 | 1,400 | 405 |
2021-10-21 | 405 | 405 | 403 | 403 | 2,300 | 403 |
2021-10-20 | 404 | 404 | 402 | 402 | 4,600 | 402 |
2021-10-19 | 403 | 405 | 402 | 405 | 2,400 | 405 |
2021-10-18 | 403 | 403 | 402 | 403 | 5,000 | 403 |
2021-10-15 | 405 | 406 | 402 | 403 | 2,400 | 403 |
2021-10-14 | 401 | 404 | 401 | 403 | 4,000 | 403 |
2021-10-13 | 405 | 405 | 400 | 403 | 9,800 | 403 |
2021-10-12 | 409 | 409 | 398 | 406 | 19,600 | 406 |
2021-10-11 | 409 | 409 | 409 | 409 | 900 | 409 |
2021-10-08 | 411 | 412 | 408 | 409 | 9,000 | 409 |
2021-10-07 | 408 | 410 | 407 | 409 | 3,400 | 409 |
2021-10-06 | 408 | 410 | 406 | 408 | 2,000 | 408 |
2021-10-05 | 405 | 407 | 404 | 406 | 1,400 | 406 |
2021-10-04 | 407 | 410 | 406 | 406 | 400 | 406 |
2021-10-01 | 409 | 409 | 406 | 406 | 1,800 | 406 |
2021-09-30 | 408 | 409 | 407 | 409 | 1,000 | 409 |
2021-09-29 | 410 | 410 | 408 | 409 | 600 | 409 |
2021-09-28 | 413 | 415 | 412 | 415 | 1,400 | 415 |
2021-09-27 | 413 | 418 | 413 | 414 | 8,000 | 414 |
2021-09-24 | 415 | 418 | 415 | 415 | 5,600 | 415 |
2021-09-22 | 415 | 416 | 410 | 413 | 13,800 | 413 |
2021-09-21 | 416 | 417 | 414 | 415 | 7,700 | 415 |
2021-09-17 | 415 | 420 | 414 | 420 | 22,000 | 420 |
2021-09-16 | 413 | 413 | 411 | 413 | 5,100 | 413 |
2021-09-15 | 413 | 414 | 412 | 413 | 2,900 | 413 |
2021-09-14 | 412 | 414 | 412 | 414 | 12,500 | 414 |
2021-09-13 | 412 | 414 | 410 | 412 | 8,000 | 412 |
2021-09-10 | 410 | 411 | 409 | 410 | 2,200 | 410 |
2021-09-09 | 408 | 410 | 408 | 410 | 2,700 | 410 |
2021-09-08 | 410 | 410 | 409 | 409 | 1,200 | 409 |
2021-09-07 | 408 | 409 | 407 | 408 | 43,200 | 408 |
2021-09-06 | 408 | 410 | 408 | 409 | 1,700 | 409 |
2021-09-03 | 407 | 408 | 407 | 407 | 6,800 | 407 |
2021-09-02 | 406 | 408 | 406 | 407 | 2,700 | 407 |
2021-09-01 | 404 | 406 | 404 | 406 | 1,200 | 406 |
2021-08-31 | 407 | 407 | 404 | 406 | 1,200 | 406 |
2021-08-30 | 405 | 406 | 405 | 406 | 5,800 | 406 |
2021-08-27 | 408 | 408 | 406 | 406 | 1,600 | 406 |
2021-08-26 | - | - | - | 409 | - | 409 |
2021-08-25 | 410 | 410 | 407 | 409 | 700 | 409 |
2021-08-24 | - | - | - | 410 | - | 410 |
2021-08-23 | 405 | 410 | 405 | 410 | 1,300 | 410 |
2021-08-20 | 408 | 408 | 406 | 407 | 1,400 | 407 |
2021-08-19 | 407 | 409 | 407 | 409 | 400 | 409 |
2021-08-18 | 408 | 409 | 408 | 408 | 400 | 408 |
2021-08-17 | 411 | 411 | 408 | 408 | 500 | 408 |
2021-08-16 | 409 | 411 | 408 | 411 | 2,500 | 411 |
2021-08-13 | 410 | 410 | 408 | 408 | 2,100 | 408 |
2021-08-12 | 410 | 410 | 410 | 410 | 400 | 410 |
2021-08-11 | 409 | 409 | 406 | 409 | 1,100 | 409 |
2021-08-10 | 409 | 409 | 408 | 408 | 1,200 | 408 |
2021-08-06 | 406 | 409 | 405 | 409 | 1,000 | 409 |
2021-08-05 | 404 | 406 | 404 | 406 | 600 | 406 |
2021-08-04 | 406 | 406 | 405 | 406 | 900 | 406 |
2021-08-03 | 406 | 406 | 406 | 406 | 100 | 406 |
2021-08-02 | 404 | 408 | 403 | 405 | 6,400 | 405 |
2021-07-30 | 410 | 410 | 409 | 409 | 700 | 409 |
2021-07-29 | 411 | 411 | 410 | 410 | 1,300 | 410 |
2021-07-28 | 412 | 412 | 411 | 411 | 1,100 | 411 |
2021-07-27 | 413 | 413 | 413 | 413 | 600 | 413 |
2021-07-26 | 411 | 413 | 410 | 410 | 2,100 | 410 |
2021-07-21 | 410 | 411 | 409 | 410 | 1,100 | 410 |
2021-07-20 | 407 | 410 | 407 | 410 | 1,300 | 410 |
2021-07-19 | 410 | 410 | 409 | 409 | 1,700 | 409 |
2021-07-16 | 409 | 410 | 409 | 410 | 300 | 410 |
2021-07-15 | 410 | 410 | 407 | 409 | 2,800 | 409 |
2021-07-14 | 412 | 412 | 405 | 410 | 6,800 | 410 |
2021-07-13 | 409 | 412 | 409 | 412 | 1,200 | 412 |
2021-07-12 | 410 | 412 | 407 | 411 | 3,700 | 411 |
2021-07-09 | 411 | 411 | 408 | 409 | 3,900 | 409 |
2021-07-08 | 411 | 411 | 410 | 411 | 1,300 | 411 |
2021-07-07 | 414 | 414 | 412 | 414 | 6,400 | 414 |
2021-07-06 | 412 | 415 | 410 | 414 | 2,300 | 414 |
2021-07-05 | 414 | 414 | 412 | 412 | 1,100 | 412 |
2021-07-02 | 415 | 415 | 410 | 414 | 8,200 | 414 |
2021-07-01 | 415 | 415 | 412 | 414 | 2,800 | 414 |
2021-06-30 | 414 | 414 | 411 | 413 | 7,600 | 413 |
2021-06-29 | 412 | 415 | 412 | 415 | 1,900 | 415 |
2021-06-28 | 413 | 414 | 412 | 414 | 4,200 | 414 |
2021-06-25 | 414 | 414 | 413 | 414 | 500 | 414 |
2021-06-24 | 415 | 416 | 414 | 414 | 4,500 | 414 |
2021-06-23 | 413 | 419 | 413 | 419 | 2,400 | 419 |
2021-06-22 | 414 | 414 | 412 | 412 | 1,100 | 412 |
2021-06-21 | 412 | 412 | 409 | 412 | 2,600 | 412 |
2021-06-18 | 414 | 414 | 414 | 414 | 100 | 414 |
2021-06-17 | 410 | 416 | 410 | 414 | 2,100 | 414 |
2021-06-16 | 411 | 411 | 410 | 410 | 1,000 | 410 |
2021-06-15 | 412 | 412 | 412 | 412 | 800 | 412 |
2021-06-14 | 411 | 412 | 411 | 412 | 800 | 412 |
2021-06-11 | 410 | 412 | 410 | 410 | 1,100 | 410 |
2021-06-10 | 413 | 413 | 410 | 410 | 700 | 410 |
2021-06-09 | 413 | 413 | 411 | 411 | 900 | 411 |
2021-06-08 | 412 | 413 | 411 | 413 | 2,500 | 413 |
2021-06-07 | 411 | 412 | 411 | 411 | 600 | 411 |
2021-06-04 | 412 | 412 | 412 | 412 | 200 | 412 |
2021-06-03 | 412 | 412 | 412 | 412 | 400 | 412 |
2021-06-02 | 409 | 411 | 409 | 411 | 1,100 | 411 |
2021-06-01 | 407 | 407 | 407 | 407 | 900 | 407 |
2021-05-31 | 410 | 410 | 407 | 407 | 1,700 | 407 |
2021-05-28 | - | - | - | 409 | - | 409 |
2021-05-27 | 409 | 409 | 409 | 409 | 100 | 409 |
2021-05-26 | - | - | - | 408 | - | 408 |
2021-05-25 | 409 | 411 | 408 | 408 | 700 | 408 |
2021-05-24 | 410 | 410 | 410 | 410 | 700 | 410 |
2021-05-21 | 410 | 411 | 409 | 409 | 500 | 409 |
2021-05-20 | 410 | 411 | 410 | 411 | 200 | 411 |
2021-05-19 | 410 | 410 | 409 | 410 | 2,300 | 410 |
2021-05-18 | 408 | 410 | 408 | 410 | 400 | 410 |
2021-05-17 | 410 | 410 | 406 | 407 | 1,900 | 407 |
2021-05-14 | 408 | 408 | 408 | 408 | 2,900 | 408 |
2021-05-13 | 406 | 408 | 405 | 406 | 1,400 | 406 |
2021-05-12 | 408 | 409 | 407 | 407 | 2,100 | 407 |
2021-05-11 | 409 | 411 | 407 | 408 | 1,100 | 408 |
2021-05-10 | 418 | 418 | 407 | 409 | 7,600 | 409 |
2021-05-07 | 413 | 418 | 413 | 415 | 7,300 | 415 |
2021-05-06 | 408 | 413 | 408 | 413 | 16,800 | 413 |
2021-04-30 | 407 | 429 | 406 | 407 | 29,300 | 407 |
2021-04-28 | 411 | 411 | 405 | 405 | 3,800 | 405 |
2021-04-27 | 407 | 416 | 407 | 409 | 3,800 | 409 |
2021-04-26 | 408 | 408 | 407 | 407 | 600 | 407 |
2021-04-23 | - | - | - | 408 | - | 408 |
2021-04-22 | 409 | 411 | 408 | 408 | 700 | 408 |
2021-04-21 | 409 | 409 | 407 | 408 | 2,400 | 408 |
2021-04-20 | 412 | 413 | 410 | 411 | 2,300 | 411 |
2021-04-19 | 412 | 415 | 412 | 412 | 400 | 412 |
2021-04-16 | 414 | 414 | 411 | 411 | 2,000 | 411 |
2021-04-15 | 414 | 414 | 414 | 414 | 200 | 414 |
2021-04-14 | 414 | 418 | 414 | 417 | 2,700 | 417 |
2021-04-13 | 412 | 414 | 412 | 414 | 800 | 414 |
2021-04-12 | 413 | 414 | 412 | 414 | 500 | 414 |
2021-04-09 | 409 | 412 | 409 | 412 | 500 | 412 |
2021-04-08 | 409 | 412 | 408 | 408 | 900 | 408 |
2021-04-07 | 414 | 414 | 409 | 409 | 1,600 | 409 |
2021-04-06 | 414 | 414 | 412 | 414 | 2,200 | 414 |
2021-04-05 | 410 | 413 | 410 | 411 | 1,200 | 411 |
2021-04-02 | 409 | 412 | 409 | 410 | 700 | 410 |
2021-04-01 | 412 | 412 | 408 | 411 | 500 | 411 |
2021-03-31 | 407 | 410 | 407 | 410 | 3,500 | 410 |
2021-03-30 | 411 | 411 | 403 | 407 | 10,600 | 407 |
2021-03-29 | 414 | 416 | 413 | 413 | 27,600 | 413 |
2021-03-26 | 413 | 414 | 412 | 414 | 3,600 | 414 |
2021-03-25 | 415 | 416 | 413 | 413 | 5,000 | 413 |
2021-03-24 | 415 | 415 | 413 | 413 | 3,400 | 413 |
2021-03-23 | 423 | 423 | 417 | 417 | 6,200 | 417 |
2021-03-22 | 420 | 424 | 419 | 423 | 9,300 | 423 |
2021-03-19 | 425 | 426 | 422 | 424 | 3,900 | 424 |
2021-03-18 | 418 | 426 | 418 | 426 | 8,400 | 426 |
2021-03-17 | 416 | 420 | 415 | 417 | 3,000 | 417 |
2021-03-16 | 414 | 416 | 414 | 416 | 3,600 | 416 |
2021-03-15 | 414 | 418 | 414 | 414 | 1,300 | 414 |
2021-03-12 | 413 | 414 | 413 | 414 | 4,000 | 414 |
2021-03-11 | 412 | 415 | 412 | 414 | 1,900 | 414 |
2021-03-10 | 411 | 412 | 411 | 412 | 1,100 | 412 |
2021-03-09 | 411 | 413 | 410 | 411 | 600 | 411 |
2021-03-08 | 410 | 411 | 410 | 411 | 1,000 | 411 |
2021-03-05 | 411 | 412 | 409 | 412 | 4,800 | 412 |
2021-03-04 | 413 | 416 | 411 | 413 | 4,000 | 413 |
2021-03-03 | 415 | 418 | 411 | 413 | 6,000 | 413 |
2021-03-02 | 414 | 418 | 414 | 418 | 500 | 418 |
2021-03-01 | 418 | 423 | 413 | 417 | 2,300 | 417 |
2021-02-26 | 416 | 418 | 409 | 413 | 7,300 | 413 |
2021-02-25 | 419 | 421 | 419 | 419 | 1,900 | 419 |
2021-02-24 | 422 | 425 | 420 | 421 | 2,400 | 421 |
2021-02-22 | 424 | 425 | 423 | 425 | 4,000 | 425 |
2021-02-19 | 425 | 425 | 420 | 424 | 2,000 | 424 |
2021-02-18 | 427 | 427 | 427 | 427 | 5,000 | 427 |
2021-02-17 | 425 | 426 | 419 | 424 | 2,200 | 424 |
2021-02-16 | 424 | 427 | 424 | 425 | 9,100 | 425 |
2021-02-15 | 425 | 429 | 423 | 424 | 14,600 | 424 |
2021-02-12 | 425 | 430 | 421 | 422 | 20,600 | 422 |
2021-02-10 | 423 | 426 | 418 | 425 | 8,400 | 425 |
2021-02-09 | 420 | 422 | 420 | 422 | 400 | 422 |
2021-02-08 | 428 | 428 | 418 | 419 | 11,600 | 419 |
2021-02-05 | 427 | 427 | 424 | 426 | 3,900 | 426 |
2021-02-04 | 424 | 428 | 423 | 425 | 3,400 | 425 |
2021-02-03 | 424 | 427 | 418 | 424 | 7,100 | 424 |
2021-02-02 | 414 | 424 | 414 | 424 | 7,800 | 424 |
2021-02-01 | 410 | 434 | 407 | 414 | 19,000 | 414 |
2021-01-29 | 412 | 412 | 406 | 410 | 27,900 | 410 |
2021-01-28 | 408 | 409 | 404 | 408 | 9,100 | 408 |
2021-01-27 | 407 | 412 | 407 | 409 | 4,700 | 409 |
2021-01-26 | 411 | 411 | 408 | 408 | 2,100 | 408 |
2021-01-25 | 406 | 412 | 406 | 411 | 4,900 | 411 |
2021-01-22 | 408 | 408 | 406 | 408 | 2,200 | 408 |
2021-01-21 | 405 | 410 | 405 | 408 | 4,300 | 408 |
2021-01-20 | 407 | 407 | 407 | 407 | 200 | 407 |
2021-01-19 | 402 | 409 | 400 | 407 | 12,100 | 407 |
2021-01-18 | 400 | 402 | 400 | 402 | 1,000 | 402 |
2021-01-15 | 402 | 404 | 399 | 400 | 1,500 | 400 |
2021-01-14 | 401 | 403 | 401 | 401 | 1,200 | 401 |
2021-01-13 | 399 | 402 | 399 | 400 | 1,900 | 400 |
2021-01-12 | 404 | 404 | 398 | 398 | 9,000 | 398 |
2021-01-08 | 400 | 404 | 400 | 404 | 1,900 | 404 |
2021-01-07 | 402 | 403 | 400 | 402 | 4,400 | 402 |
2021-01-06 | 399 | 399 | 399 | 399 | 2,500 | 399 |
2021-01-05 | 399 | 399 | 399 | 399 | 400 | 399 |
2021-01-04 | 403 | 403 | 399 | 399 | 1,800 | 399 |
分割・併合履歴 : [1995-03-28]1株→1.1株