5386 (株)鶴弥 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 371 | 371 | 349 | 349 | 51,300 | 349 |
| 2022-12-29 | 366 | 366 | 361 | 363 | 1,700 | 363 |
| 2022-12-28 | 370 | 372 | 361 | 361 | 4,600 | 361 |
| 2022-12-27 | 364 | 370 | 364 | 370 | 1,400 | 370 |
| 2022-12-26 | 368 | 368 | 367 | 367 | 400 | 367 |
| 2022-12-23 | 365 | 367 | 362 | 367 | 15,200 | 367 |
| 2022-12-22 | 367 | 367 | 365 | 367 | 800 | 367 |
| 2022-12-21 | 364 | 371 | 364 | 367 | 3,100 | 367 |
| 2022-12-20 | 364 | 372 | 364 | 372 | 8,800 | 372 |
| 2022-12-19 | 365 | 367 | 363 | 367 | 3,100 | 367 |
| 2022-12-16 | 374 | 374 | 372 | 372 | 1,800 | 372 |
| 2022-12-15 | 374 | 375 | 372 | 374 | 3,100 | 374 |
| 2022-12-14 | 372 | 374 | 372 | 374 | 600 | 374 |
| 2022-12-13 | 372 | 374 | 372 | 372 | 3,000 | 372 |
| 2022-12-12 | 372 | 374 | 371 | 372 | 2,500 | 372 |
| 2022-12-09 | 375 | 375 | 371 | 372 | 2,100 | 372 |
| 2022-12-08 | 372 | 375 | 371 | 375 | 1,200 | 375 |
| 2022-12-07 | 377 | 377 | 370 | 377 | 700 | 377 |
| 2022-12-06 | 373 | 376 | 370 | 372 | 2,900 | 372 |
| 2022-12-05 | 378 | 378 | 372 | 377 | 7,500 | 377 |
| 2022-12-02 | 379 | 379 | 379 | 379 | 13,600 | 379 |
| 2022-12-01 | 375 | 379 | 375 | 379 | 1,100 | 379 |
| 2022-11-30 | 376 | 378 | 375 | 375 | 2,700 | 375 |
| 2022-11-29 | 378 | 380 | 378 | 380 | 700 | 380 |
| 2022-11-28 | 382 | 382 | 377 | 378 | 2,300 | 378 |
| 2022-11-25 | 382 | 382 | 376 | 380 | 2,800 | 380 |
| 2022-11-24 | 383 | 383 | 382 | 382 | 500 | 382 |
| 2022-11-22 | 379 | 383 | 379 | 382 | 700 | 382 |
| 2022-11-21 | 379 | 382 | 378 | 382 | 1,000 | 382 |
| 2022-11-18 | 381 | 382 | 377 | 382 | 3,200 | 382 |
| 2022-11-17 | 384 | 384 | 376 | 381 | 900 | 381 |
| 2022-11-16 | 377 | 385 | 377 | 385 | 3,600 | 385 |
| 2022-11-15 | 372 | 377 | 372 | 377 | 3,400 | 377 |
| 2022-11-14 | 368 | 373 | 368 | 373 | 1,500 | 373 |
| 2022-11-11 | 372 | 372 | 368 | 368 | 1,600 | 368 |
| 2022-11-10 | 370 | 371 | 370 | 371 | 700 | 371 |
| 2022-11-09 | 367 | 372 | 367 | 370 | 4,800 | 370 |
| 2022-11-08 | 368 | 369 | 364 | 367 | 800 | 367 |
| 2022-11-07 | 371 | 371 | 364 | 364 | 600 | 364 |
| 2022-11-04 | 365 | 372 | 365 | 365 | 2,300 | 365 |
| 2022-11-02 | 365 | 368 | 362 | 365 | 1,400 | 365 |
| 2022-11-01 | 365 | 370 | 362 | 365 | 7,900 | 365 |
| 2022-10-31 | 369 | 376 | 366 | 367 | 5,800 | 367 |
| 2022-10-28 | 382 | 382 | 369 | 369 | 28,000 | 369 |
| 2022-10-27 | 384 | 388 | 379 | 381 | 6,400 | 381 |
| 2022-10-26 | 392 | 392 | 375 | 384 | 28,700 | 384 |
| 2022-10-25 | 391 | 395 | 390 | 391 | 1,000 | 391 |
| 2022-10-24 | 392 | 392 | 388 | 391 | 1,600 | 391 |
| 2022-10-21 | 395 | 395 | 391 | 391 | 400 | 391 |
| 2022-10-20 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2022-10-19 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2022-10-18 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2022-10-17 | 390 | 392 | 390 | 392 | 1,400 | 392 |
| 2022-10-14 | - | - | - | 393 | - | 393 |
| 2022-10-13 | - | - | - | 393 | - | 393 |
| 2022-10-12 | 392 | 395 | 392 | 393 | 400 | 393 |
| 2022-10-11 | 396 | 396 | 390 | 392 | 1,200 | 392 |
| 2022-10-07 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2022-10-06 | 394 | 397 | 394 | 397 | 200 | 397 |
| 2022-10-05 | 395 | 397 | 390 | 395 | 700 | 395 |
| 2022-10-04 | 393 | 394 | 385 | 392 | 4,000 | 392 |
| 2022-10-03 | 390 | 394 | 390 | 394 | 400 | 394 |
| 2022-09-30 | 394 | 394 | 390 | 390 | 8,500 | 390 |
| 2022-09-29 | 389 | 397 | 389 | 393 | 900 | 393 |
| 2022-09-28 | 394 | 394 | 391 | 391 | 9,100 | 391 |
| 2022-09-27 | 392 | 394 | 392 | 394 | 8,700 | 394 |
| 2022-09-26 | 392 | 392 | 390 | 391 | 2,000 | 391 |
| 2022-09-22 | 398 | 398 | 393 | 395 | 6,300 | 395 |
| 2022-09-21 | 398 | 399 | 394 | 399 | 14,400 | 399 |
| 2022-09-20 | 401 | 405 | 399 | 400 | 5,800 | 400 |
| 2022-09-16 | 403 | 403 | 398 | 400 | 4,500 | 400 |
| 2022-09-15 | 400 | 401 | 400 | 400 | 1,400 | 400 |
| 2022-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2022-09-13 | 398 | 403 | 397 | 403 | 2,900 | 403 |
| 2022-09-12 | 400 | 406 | 399 | 400 | 3,300 | 400 |
| 2022-09-09 | 400 | 403 | 399 | 401 | 2,400 | 401 |
| 2022-09-08 | 400 | 403 | 400 | 403 | 600 | 403 |
| 2022-09-07 | 398 | 401 | 398 | 400 | 800 | 400 |
| 2022-09-06 | 402 | 403 | 398 | 398 | 4,400 | 398 |
| 2022-09-05 | 400 | 402 | 400 | 401 | 2,500 | 401 |
| 2022-09-02 | 401 | 405 | 400 | 403 | 4,300 | 403 |
| 2022-09-01 | 411 | 411 | 399 | 401 | 29,200 | 401 |
| 2022-08-31 | 411 | 412 | 410 | 411 | 4,500 | 411 |
| 2022-08-30 | 409 | 410 | 408 | 408 | 2,500 | 408 |
| 2022-08-29 | 408 | 408 | 404 | 405 | 1,000 | 405 |
| 2022-08-26 | 409 | 411 | 406 | 408 | 1,700 | 408 |
| 2022-08-25 | 408 | 412 | 406 | 406 | 38,800 | 406 |
| 2022-08-24 | 411 | 412 | 404 | 406 | 9,100 | 406 |
| 2022-08-23 | 402 | 414 | 400 | 414 | 7,700 | 414 |
| 2022-08-22 | 404 | 404 | 400 | 400 | 400 | 400 |
| 2022-08-19 | 403 | 404 | 402 | 404 | 300 | 404 |
| 2022-08-18 | 406 | 408 | 398 | 402 | 2,500 | 402 |
| 2022-08-17 | 400 | 408 | 399 | 405 | 3,100 | 405 |
| 2022-08-16 | 403 | 404 | 402 | 402 | 1,300 | 402 |
| 2022-08-15 | 405 | 407 | 402 | 403 | 1,300 | 403 |
| 2022-08-12 | 407 | 412 | 405 | 405 | 11,400 | 405 |
| 2022-08-10 | 406 | 406 | 402 | 406 | 7,600 | 406 |
| 2022-08-09 | 400 | 410 | 399 | 410 | 5,200 | 410 |
| 2022-08-08 | 400 | 400 | 398 | 398 | 200 | 398 |
| 2022-08-05 | 398 | 402 | 394 | 402 | 2,300 | 402 |
| 2022-08-04 | - | - | - | 398 | - | 398 |
| 2022-08-03 | 401 | 401 | 398 | 398 | 200 | 398 |
| 2022-08-02 | 396 | 396 | 396 | 396 | 300 | 396 |
| 2022-08-01 | 397 | 397 | 396 | 396 | 600 | 396 |
| 2022-07-29 | 400 | 400 | 399 | 399 | 300 | 399 |
| 2022-07-28 | 398 | 398 | 397 | 397 | 700 | 397 |
| 2022-07-27 | 394 | 395 | 394 | 395 | 2,200 | 395 |
| 2022-07-26 | 398 | 400 | 398 | 400 | 200 | 400 |
| 2022-07-25 | 401 | 401 | 397 | 397 | 1,200 | 397 |
| 2022-07-22 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2022-07-21 | 400 | 400 | 399 | 399 | 1,000 | 399 |
| 2022-07-20 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2022-07-19 | 402 | 402 | 400 | 400 | 600 | 400 |
| 2022-07-15 | 397 | 401 | 396 | 401 | 5,100 | 401 |
| 2022-07-14 | 397 | 397 | 397 | 397 | 300 | 397 |
| 2022-07-13 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2022-07-12 | 396 | 399 | 396 | 399 | 400 | 399 |
| 2022-07-11 | 398 | 400 | 398 | 400 | 200 | 400 |
| 2022-07-08 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-07-07 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-07-06 | 398 | 400 | 398 | 400 | 500 | 400 |
| 2022-07-05 | 400 | 403 | 400 | 400 | 1,200 | 400 |
| 2022-07-04 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2022-07-01 | 402 | 402 | 399 | 399 | 1,200 | 399 |
| 2022-06-30 | 397 | 400 | 397 | 400 | 700 | 400 |
| 2022-06-29 | 395 | 397 | 395 | 397 | 300 | 397 |
| 2022-06-28 | 397 | 398 | 397 | 397 | 1,800 | 397 |
| 2022-06-27 | 398 | 398 | 397 | 397 | 600 | 397 |
| 2022-06-24 | 398 | 398 | 398 | 398 | 600 | 398 |
| 2022-06-23 | - | - | - | 400 | - | 400 |
| 2022-06-22 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2022-06-21 | 395 | 399 | 395 | 399 | 400 | 399 |
| 2022-06-20 | 394 | 395 | 393 | 395 | 600 | 395 |
| 2022-06-17 | 394 | 396 | 394 | 395 | 400 | 395 |
| 2022-06-16 | 397 | 398 | 394 | 394 | 1,400 | 394 |
| 2022-06-15 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2022-06-14 | 397 | 397 | 396 | 396 | 200 | 396 |
| 2022-06-13 | 396 | 396 | 395 | 395 | 500 | 395 |
| 2022-06-10 | 397 | 397 | 395 | 396 | 1,700 | 396 |
| 2022-06-09 | 400 | 400 | 397 | 397 | 1,800 | 397 |
| 2022-06-08 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2022-06-07 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2022-06-06 | 402 | 402 | 401 | 401 | 700 | 401 |
| 2022-06-03 | - | - | - | 399 | - | 399 |
| 2022-06-02 | - | - | - | 399 | - | 399 |
| 2022-06-01 | - | - | - | 399 | - | 399 |
| 2022-05-31 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2022-05-30 | - | - | - | 400 | - | 400 |
| 2022-05-27 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2022-05-26 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2022-05-25 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2022-05-24 | - | - | - | 400 | - | 400 |
| 2022-05-23 | 397 | 400 | 397 | 400 | 400 | 400 |
| 2022-05-20 | 401 | 401 | 400 | 400 | 500 | 400 |
| 2022-05-19 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2022-05-18 | 397 | 401 | 397 | 401 | 700 | 401 |
| 2022-05-17 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-05-16 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2022-05-13 | 394 | 399 | 394 | 399 | 400 | 399 |
| 2022-05-12 | 394 | 398 | 394 | 394 | 2,200 | 394 |
| 2022-05-11 | 394 | 395 | 393 | 395 | 800 | 395 |
| 2022-05-10 | 398 | 398 | 390 | 393 | 5,500 | 393 |
| 2022-05-09 | 397 | 398 | 396 | 398 | 2,400 | 398 |
| 2022-05-06 | 392 | 397 | 392 | 397 | 800 | 397 |
| 2022-05-02 | 394 | 394 | 392 | 392 | 3,600 | 392 |
| 2022-04-28 | 393 | 396 | 391 | 396 | 4,000 | 396 |
| 2022-04-27 | 394 | 394 | 392 | 393 | 2,200 | 393 |
| 2022-04-26 | 394 | 394 | 394 | 394 | 1,800 | 394 |
| 2022-04-25 | 394 | 395 | 394 | 395 | 300 | 395 |
| 2022-04-22 | 397 | 397 | 394 | 394 | 1,500 | 394 |
| 2022-04-21 | 395 | 397 | 395 | 397 | 1,200 | 397 |
| 2022-04-20 | 396 | 396 | 395 | 396 | 1,200 | 396 |
| 2022-04-19 | - | - | - | 396 | - | 396 |
| 2022-04-18 | 396 | 396 | 395 | 396 | 300 | 396 |
| 2022-04-15 | 396 | 400 | 396 | 400 | 5,300 | 400 |
| 2022-04-14 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2022-04-13 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2022-04-12 | 392 | 395 | 392 | 395 | 1,900 | 395 |
| 2022-04-11 | 394 | 394 | 391 | 394 | 3,700 | 394 |
| 2022-04-08 | - | - | - | 395 | - | 395 |
| 2022-04-07 | 393 | 395 | 393 | 395 | 500 | 395 |
| 2022-04-06 | 392 | 394 | 392 | 394 | 2,500 | 394 |
| 2022-04-05 | - | - | - | 399 | - | 399 |
| 2022-04-04 | 396 | 400 | 396 | 399 | 400 | 399 |
| 2022-04-01 | 394 | 404 | 393 | 396 | 5,000 | 396 |
| 2022-03-31 | 398 | 402 | 398 | 402 | 1,400 | 402 |
| 2022-03-30 | 394 | 399 | 394 | 398 | 600 | 398 |
| 2022-03-29 | 399 | 399 | 398 | 399 | 22,300 | 399 |
| 2022-03-28 | 397 | 399 | 397 | 399 | 500 | 399 |
| 2022-03-25 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2022-03-24 | 395 | 398 | 395 | 398 | 1,200 | 398 |
| 2022-03-23 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2022-03-22 | 397 | 399 | 397 | 398 | 3,000 | 398 |
| 2022-03-18 | 398 | 399 | 398 | 398 | 600 | 398 |
| 2022-03-17 | 398 | 402 | 397 | 400 | 4,900 | 400 |
| 2022-03-16 | 397 | 400 | 397 | 400 | 600 | 400 |
| 2022-03-15 | 398 | 399 | 395 | 399 | 700 | 399 |
| 2022-03-14 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2022-03-11 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2022-03-10 | 399 | 399 | 397 | 397 | 200 | 397 |
| 2022-03-09 | 392 | 398 | 392 | 396 | 1,200 | 396 |
| 2022-03-08 | 393 | 400 | 393 | 400 | 500 | 400 |
| 2022-03-07 | 395 | 399 | 394 | 399 | 1,300 | 399 |
| 2022-03-04 | 396 | 398 | 395 | 397 | 3,200 | 397 |
| 2022-03-03 | 397 | 398 | 397 | 398 | 200 | 398 |
| 2022-03-02 | - | - | - | 396 | - | 396 |
| 2022-03-01 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2022-02-28 | - | - | - | 396 | - | 396 |
| 2022-02-25 | 395 | 400 | 395 | 396 | 700 | 396 |
| 2022-02-24 | - | - | - | 401 | - | 401 |
| 2022-02-22 | 400 | 401 | 400 | 401 | 200 | 401 |
| 2022-02-21 | 395 | 400 | 395 | 400 | 2,800 | 400 |
| 2022-02-18 | 396 | 400 | 396 | 400 | 700 | 400 |
| 2022-02-17 | 398 | 399 | 396 | 396 | 2,700 | 396 |
| 2022-02-16 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2022-02-15 | 397 | 398 | 397 | 397 | 17,500 | 397 |
| 2022-02-14 | 399 | 400 | 396 | 398 | 18,400 | 398 |
| 2022-02-10 | 395 | 399 | 395 | 399 | 1,300 | 399 |
| 2022-02-09 | 396 | 400 | 395 | 396 | 2,500 | 396 |
| 2022-02-08 | 398 | 400 | 398 | 399 | 6,500 | 399 |
| 2022-02-07 | 397 | 398 | 394 | 398 | 500 | 398 |
| 2022-02-04 | 397 | 397 | 394 | 397 | 1,000 | 397 |
| 2022-02-03 | 398 | 398 | 393 | 393 | 2,000 | 393 |
| 2022-02-02 | - | - | - | 396 | - | 396 |
| 2022-02-01 | 397 | 398 | 392 | 396 | 4,200 | 396 |
| 2022-01-31 | 392 | 398 | 392 | 397 | 44,400 | 397 |
| 2022-01-28 | 391 | 392 | 390 | 392 | 1,100 | 392 |
| 2022-01-27 | 393 | 393 | 390 | 391 | 1,700 | 391 |
| 2022-01-26 | 392 | 393 | 390 | 393 | 12,500 | 393 |
| 2022-01-25 | 394 | 394 | 392 | 392 | 200 | 392 |
| 2022-01-24 | 389 | 393 | 389 | 393 | 1,800 | 393 |
| 2022-01-21 | 391 | 392 | 391 | 392 | 700 | 392 |
| 2022-01-20 | 392 | 394 | 390 | 391 | 3,400 | 391 |
| 2022-01-19 | 391 | 392 | 391 | 392 | 1,500 | 392 |
| 2022-01-18 | 390 | 391 | 390 | 390 | 1,100 | 390 |
| 2022-01-17 | 389 | 393 | 389 | 389 | 15,400 | 389 |
| 2022-01-14 | 394 | 396 | 393 | 393 | 700 | 393 |
| 2022-01-13 | 395 | 395 | 393 | 395 | 500 | 395 |
| 2022-01-12 | 392 | 394 | 392 | 393 | 1,200 | 393 |
| 2022-01-11 | 392 | 392 | 391 | 392 | 1,500 | 392 |
| 2022-01-07 | 396 | 396 | 393 | 393 | 2,500 | 393 |
| 2022-01-06 | 394 | 396 | 394 | 396 | 1,000 | 396 |
| 2022-01-05 | 396 | 397 | 393 | 397 | 3,200 | 397 |
| 2022-01-04 | 393 | 395 | 393 | 395 | 800 | 395 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
