6351 (株)鶴見製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,952 | 2,956 | 2,768 | 2,800 | 34,100 | 2,800 |
| 2025-04-03 | 2,995 | 3,005 | 2,937 | 2,956 | 23,500 | 2,956 |
| 2025-04-02 | 3,110 | 3,110 | 3,045 | 3,065 | 20,700 | 3,065 |
| 2025-04-01 | 3,115 | 3,140 | 3,060 | 3,060 | 12,600 | 3,060 |
| 2025-03-31 | 3,205 | 3,205 | 3,080 | 3,100 | 22,600 | 3,100 |
| 2025-03-28 | 3,350 | 3,355 | 3,255 | 3,275 | 24,200 | 3,275 |
| 2025-03-27 | 3,400 | 3,420 | 3,320 | 3,380 | 25,500 | 3,380 |
| 2025-03-26 | 3,400 | 3,425 | 3,365 | 3,400 | 23,500 | 3,400 |
| 2025-03-25 | 3,355 | 3,370 | 3,330 | 3,350 | 12,100 | 3,350 |
| 2025-03-24 | 3,440 | 3,440 | 3,325 | 3,325 | 13,100 | 3,325 |
| 2025-03-21 | 3,425 | 3,465 | 3,405 | 3,405 | 18,300 | 3,405 |
| 2025-03-19 | 3,440 | 3,495 | 3,435 | 3,460 | 14,500 | 3,460 |
| 2025-03-18 | 3,435 | 3,500 | 3,435 | 3,440 | 19,100 | 3,440 |
| 2025-03-17 | 3,395 | 3,490 | 3,395 | 3,435 | 16,000 | 3,435 |
| 2025-03-14 | 3,410 | 3,425 | 3,370 | 3,395 | 20,600 | 3,395 |
| 2025-03-13 | 3,435 | 3,440 | 3,395 | 3,410 | 9,100 | 3,410 |
| 2025-03-12 | 3,315 | 3,460 | 3,315 | 3,435 | 17,500 | 3,435 |
| 2025-03-11 | 3,405 | 3,405 | 3,290 | 3,315 | 15,900 | 3,315 |
| 2025-03-10 | 3,525 | 3,525 | 3,435 | 3,445 | 26,500 | 3,445 |
| 2025-03-07 | 3,520 | 3,525 | 3,465 | 3,485 | 18,000 | 3,485 |
| 2025-03-06 | 3,470 | 3,585 | 3,470 | 3,570 | 22,000 | 3,570 |
| 2025-03-05 | 3,375 | 3,465 | 3,375 | 3,425 | 22,700 | 3,425 |
| 2025-03-04 | 3,370 | 3,390 | 3,335 | 3,360 | 17,400 | 3,360 |
| 2025-03-03 | 3,265 | 3,445 | 3,265 | 3,370 | 45,800 | 3,370 |
| 2025-02-28 | 3,085 | 3,260 | 3,060 | 3,260 | 47,200 | 3,260 |
| 2025-02-27 | 3,080 | 3,100 | 3,055 | 3,100 | 14,100 | 3,100 |
| 2025-02-26 | 3,100 | 3,100 | 3,050 | 3,080 | 10,600 | 3,080 |
| 2025-02-25 | 3,150 | 3,155 | 3,065 | 3,100 | 18,900 | 3,100 |
| 2025-02-21 | 3,105 | 3,160 | 3,105 | 3,160 | 12,500 | 3,160 |
| 2025-02-20 | 3,175 | 3,175 | 3,085 | 3,105 | 16,800 | 3,105 |
| 2025-02-19 | 3,265 | 3,265 | 3,160 | 3,185 | 13,400 | 3,185 |
| 2025-02-18 | 3,195 | 3,275 | 3,195 | 3,265 | 12,800 | 3,265 |
| 2025-02-17 | 3,230 | 3,260 | 3,185 | 3,225 | 13,700 | 3,225 |
| 2025-02-14 | 3,260 | 3,270 | 3,220 | 3,230 | 15,600 | 3,230 |
| 2025-02-13 | 3,075 | 3,255 | 3,075 | 3,230 | 26,800 | 3,230 |
| 2025-02-12 | 3,255 | 3,305 | 3,000 | 3,045 | 69,000 | 3,045 |
| 2025-02-10 | 3,295 | 3,295 | 3,230 | 3,230 | 22,700 | 3,230 |
| 2025-02-07 | 3,290 | 3,350 | 3,260 | 3,295 | 28,100 | 3,295 |
| 2025-02-06 | 3,285 | 3,290 | 3,265 | 3,290 | 8,300 | 3,290 |
| 2025-02-05 | 3,290 | 3,320 | 3,255 | 3,255 | 13,400 | 3,255 |
| 2025-02-04 | 3,325 | 3,345 | 3,290 | 3,290 | 13,600 | 3,290 |
| 2025-02-03 | 3,345 | 3,355 | 3,250 | 3,255 | 29,400 | 3,255 |
| 2025-01-31 | 3,405 | 3,405 | 3,370 | 3,380 | 11,400 | 3,380 |
| 2025-01-30 | 3,345 | 3,405 | 3,320 | 3,395 | 16,800 | 3,395 |
| 2025-01-29 | 3,350 | 3,370 | 3,310 | 3,345 | 17,600 | 3,345 |
| 2025-01-28 | 3,350 | 3,365 | 3,310 | 3,335 | 19,200 | 3,335 |
| 2025-01-27 | 3,355 | 3,430 | 3,345 | 3,350 | 12,300 | 3,350 |
| 2025-01-24 | 3,400 | 3,400 | 3,280 | 3,325 | 30,400 | 3,325 |
| 2025-01-23 | 3,385 | 3,430 | 3,350 | 3,370 | 23,900 | 3,370 |
| 2025-01-22 | 3,350 | 3,355 | 3,300 | 3,355 | 8,200 | 3,355 |
| 2025-01-21 | 3,360 | 3,365 | 3,300 | 3,320 | 11,500 | 3,320 |
| 2025-01-20 | 3,290 | 3,355 | 3,290 | 3,325 | 11,500 | 3,325 |
| 2025-01-17 | 3,230 | 3,285 | 3,215 | 3,255 | 19,200 | 3,255 |
| 2025-01-16 | 3,170 | 3,260 | 3,170 | 3,225 | 17,000 | 3,225 |
| 2025-01-15 | 3,145 | 3,175 | 3,130 | 3,160 | 13,600 | 3,160 |
| 2025-01-14 | 3,135 | 3,145 | 3,100 | 3,120 | 14,400 | 3,120 |
| 2025-01-10 | 3,210 | 3,210 | 3,145 | 3,165 | 9,100 | 3,165 |
| 2025-01-09 | 3,270 | 3,320 | 3,225 | 3,225 | 21,000 | 3,225 |
| 2025-01-08 | 3,340 | 3,340 | 3,260 | 3,280 | 20,000 | 3,280 |
| 2025-01-07 | 3,380 | 3,380 | 3,300 | 3,325 | 23,400 | 3,325 |
| 2025-01-06 | 3,355 | 3,435 | 3,345 | 3,345 | 25,800 | 3,345 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株