6351 (株)鶴見製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-233,9554,0003,9253,9608,7003,960
2024-05-224,0254,0253,9103,9509,7003,950
2024-05-214,0254,0804,0054,02513,2004,025
2024-05-204,0304,0353,9554,01016,4004,010
2024-05-173,9004,0253,8554,01522,8004,015
2024-05-164,0004,0003,8553,90023,0003,900
2024-05-153,7904,1103,7704,09560,1004,095
2024-05-143,8103,8303,6953,76548,8003,765
2024-05-133,7553,9753,6553,81063,7003,810
2024-05-103,7503,7653,7003,75517,4003,755
2024-05-093,6353,7753,6353,74025,5003,740
2024-05-083,6703,7203,6303,63030,9003,630
2024-05-073,6403,6853,5953,66024,6003,660
2024-05-023,4903,6003,4903,57015,8003,570
2024-05-013,5503,5803,4753,49013,4003,490
2024-04-303,4153,5753,4153,57523,6003,575
2024-04-263,2803,3503,2603,34531,4003,345
2024-04-253,3353,3353,2753,28017,1003,280
2024-04-243,3903,4303,3553,35517,2003,355
2024-04-233,4203,4303,3353,37015,0003,370
2024-04-223,4553,5053,3903,41512,8003,415
2024-04-193,4803,4853,3553,43023,2003,430
2024-04-183,5203,5603,4903,5356,7003,535
2024-04-173,5653,5653,4903,50013,7003,500
2024-04-163,6353,6403,5353,56525,2003,565
2024-04-153,7053,7103,6853,70510,8003,705
2024-04-123,7603,7703,6903,70512,7003,705
2024-04-113,7053,7453,6853,73011,9003,730
2024-04-103,7353,7653,7353,7606,5003,760
2024-04-093,6653,7403,6653,7208,9003,720
2024-04-083,7353,7403,6403,65513,1003,655
2024-04-053,6603,7353,6553,73512,0003,735
2024-04-043,7253,7353,6903,71017,6003,710
2024-04-033,6553,6953,5803,68024,0003,680
2024-04-023,6803,6953,6003,65526,4003,655
2024-04-013,7453,7453,6703,67012,5003,670
2024-03-293,7503,7903,6953,74514,6003,745
2024-03-283,7953,8153,7053,73019,1003,730
2024-03-273,8003,8903,7603,82544,7003,825
2024-03-263,7053,7553,6953,75513,3003,755
2024-03-253,7453,7653,6903,72020,4003,720
2024-03-223,7303,7703,7003,75019,4003,750
2024-03-213,7003,7253,6803,71016,6003,710
2024-03-193,6653,7003,6253,69019,5003,690
2024-03-183,6853,7003,6503,68512,4003,685
2024-03-153,6003,6653,6003,61530,2003,615
2024-03-143,6103,6353,5753,62019,0003,620
2024-03-133,5803,6453,5703,60535,6003,605
2024-03-123,5603,5753,4603,57530,9003,575
2024-03-113,6503,6503,5103,59044,1003,590
2024-03-083,7403,8453,7203,79054,0003,790
2024-03-073,6903,7303,6553,73027,4003,730
2024-03-063,6403,6953,6303,66027,7003,660
2024-03-053,5503,6553,5303,65029,6003,650
2024-03-043,5753,5803,4603,53027,1003,530
2024-03-013,5403,5753,5053,54529,9003,545
2024-02-293,3703,5153,3703,50044,5003,500
2024-02-283,3753,4353,3753,40517,1003,405
2024-02-273,3503,4253,3503,40515,5003,405
2024-02-263,3803,4253,3403,38023,2003,380
2024-02-223,3253,3953,3103,36071,2003,360
2024-02-213,3653,4453,3653,39529,8003,395
2024-02-203,3153,3903,3153,36520,1003,365
2024-02-193,2303,3353,2303,31518,8003,315
2024-02-163,2303,2753,1703,22552,4003,225
2024-02-153,2453,2603,1453,16049,3003,160
2024-02-143,2903,2903,1353,17539,4003,175
2024-02-133,3453,3803,2403,31576,6003,315
2024-02-093,5103,5603,2103,310114,0003,310
2024-02-083,5353,5753,4553,53048,9003,530
2024-02-073,5853,6203,5403,55024,8003,550
2024-02-063,6453,6653,6253,62520,3003,625
2024-02-053,6853,6953,6403,65019,0003,650
2024-02-023,7303,7403,6303,68020,6003,680
2024-02-013,6153,7503,6153,72519,4003,725
2024-01-313,6053,6603,5803,66011,5003,660
2024-01-303,6803,6803,5853,62023,0003,620
2024-01-293,6453,6853,6453,6707,7003,670
2024-01-263,6503,6703,6103,62018,2003,620
2024-01-253,6553,7003,6553,68521,7003,685
2024-01-243,7653,7653,6253,63518,9003,635
2024-01-233,8103,8103,7103,71017,2003,710
2024-01-223,8403,8603,7303,76523,5003,765
2024-01-193,8803,8903,8053,84034,2003,840
2024-01-183,7903,8953,7903,87521,3003,875
2024-01-173,7653,9203,7653,80533,9003,805
2024-01-163,8203,8203,7153,71514,1003,715
2024-01-153,6803,8303,6653,82524,0003,825
2024-01-123,8453,8503,6403,65048,6003,650
2024-01-113,9403,9403,8503,88028,6003,880
2024-01-103,8403,9053,8303,88027,7003,880
2024-01-093,7853,8453,7853,84033,8003,840
2024-01-053,7903,8303,7503,77524,4003,775
2024-01-043,6903,7753,6503,77530,0003,775

分割・併合履歴 : [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株