6351 (株)鶴見製作所 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
2022-08-152,1052,1052,0312,09818,4002,098
2022-08-121,9912,1001,9912,10026,3002,100
2022-08-102,0292,0482,0092,0256,6002,025
2022-08-092,0132,0402,0012,01812,2002,018
2022-08-082,0302,0362,0212,0342,4002,034
2022-08-051,9932,0341,9932,03011,3002,030
2022-08-042,0012,0031,9881,99314,1001,993
2022-08-032,0172,0171,9962,00511,8002,005
2022-08-022,0532,0532,0182,02010,1002,020
2022-08-012,0492,0762,0422,07211,2002,072
2022-07-292,0702,0702,0362,0459,6002,045
2022-07-282,0462,0802,0222,07015,8002,070
2022-07-272,0602,0602,0342,0465,1002,046
2022-07-262,0602,0702,0542,0615,5002,061
2022-07-252,0602,0612,0492,06017,0002,060
2022-07-222,0322,0592,0322,05413,8002,054
2022-07-212,0572,0572,0232,03118,2002,031
2022-07-202,0672,0672,0212,05346,1002,053
2022-07-192,0182,0212,0022,01710,6002,017
2022-07-151,9992,0241,9992,00426,6002,004
2022-07-141,9631,9981,9621,99117,9001,991
2022-07-131,9131,9601,9131,95913,4001,959
2022-07-121,9481,9481,9051,90815,4001,908
2022-07-111,9161,9601,9161,94531,5001,945
2022-07-081,9101,9181,8851,90542,2001,905
2022-07-071,8871,9141,8871,90819,5001,908
2022-07-061,8731,8911,8641,87419,1001,874
2022-07-051,9091,9101,8821,88616,1001,886
2022-07-041,8641,9141,8611,90021,4001,900
2022-07-011,8481,8651,8381,85117,0001,851
2022-06-301,8701,8831,8531,85915,6001,859
2022-06-291,8651,8991,8651,87421,4001,874
2022-06-281,8521,8801,8521,87210,7001,872
2022-06-271,8971,8971,8401,85717,3001,857
2022-06-241,9061,9081,8581,87363,6001,873
2022-06-231,8511,8781,8491,85115,1001,851
2022-06-221,8851,8851,8511,85110,8001,851
2022-06-211,8341,8601,8341,85711,0001,857
2022-06-201,8491,8531,8171,82516,9001,825
2022-06-171,8071,8531,8061,84232,3001,842
2022-06-161,8211,8541,8211,84413,5001,844
2022-06-151,8061,8471,8061,82116,5001,821
2022-06-141,8061,8421,8061,82920,8001,829
2022-06-131,8051,8341,8051,82515,5001,825
2022-06-101,8451,8501,8261,82619,7001,826
2022-06-091,8501,8601,8441,85714,5001,857
2022-06-081,8261,8671,8261,86020,4001,860
2022-06-071,8231,8411,8191,82633,8001,826
2022-06-061,8031,8341,7901,81716,6001,817
2022-06-031,8131,8331,8081,81016,7001,810
2022-06-021,8331,8331,8021,81215,6001,812
2022-06-011,8081,8261,8081,81616,9001,816
2022-05-311,8051,8281,8041,80517,4001,805
2022-05-301,8201,8371,8041,80437,5001,804
2022-05-271,8041,8241,7901,82014,3001,820
2022-05-261,7971,8151,7951,79513,6001,795
2022-05-251,8011,8231,7961,80422,1001,804
2022-05-241,8001,8061,7801,78425,1001,784
2022-05-231,7711,8131,7711,80122,4001,801
2022-05-201,7691,7691,7381,74844,4001,748
2022-05-191,7901,8031,7731,77819,9001,778
2022-05-181,8121,8191,7911,79513,5001,795
2022-05-171,7911,8221,7831,80814,8001,808
2022-05-161,8211,8301,7891,79117,2001,791
2022-05-131,7801,8061,7651,80628,3001,806
2022-05-121,7951,8421,7761,79928,6001,799
2022-05-111,8401,8401,7951,80314,2001,803
2022-05-101,8581,8601,8251,82515,4001,825
2022-05-091,8821,8921,8741,88013,3001,880
2022-05-061,8621,8961,8581,89614,5001,896
2022-05-021,8631,8721,8381,86237,1001,862
2022-04-281,8101,8831,8101,86546,0001,865
2022-04-271,8481,8481,8061,81039,7001,810
2022-04-261,8331,8631,8101,84817,1001,848
2022-04-251,8181,8431,8101,83319,3001,833
2022-04-221,8581,8781,8311,83444,7001,834
2022-04-211,8731,8791,8501,87230,8001,872
2022-04-201,8551,8841,8551,88116,9001,881
2022-04-191,8431,8501,8291,84122,6001,841
2022-04-181,8241,8491,8201,83431,4001,834
2022-04-151,8121,8281,8091,82112,0001,821
2022-04-141,7851,8441,7851,83922,5001,839
2022-04-131,7741,7881,7631,78543,2001,785
2022-04-121,7691,7911,7661,77819,0001,778
2022-04-111,8041,8101,7771,78832,9001,788
2022-04-081,8201,8391,8161,83425,8001,834
2022-04-071,8281,8311,7971,81128,1001,811
2022-04-061,8501,8801,8271,85131,4001,851
2022-04-051,8321,8641,8321,85527,9001,855
2022-04-041,8201,8331,8141,8209,7001,820
2022-04-011,8051,8341,7891,82025,2001,820
2022-03-311,7981,8491,7981,81931,7001,819
2022-03-301,8541,8541,7951,82124,1001,821
2022-03-291,8561,8681,8251,86836,1001,868
2022-03-281,8761,8771,8541,86414,8001,864
2022-03-251,9071,9101,8721,87616,4001,876
2022-03-241,8891,9091,8651,90227,0001,902
2022-03-231,8691,9151,8691,90625,0001,906
2022-03-221,8871,8981,8491,86486,9001,864
2022-03-181,9081,9271,8441,869142,0001,869
2022-03-171,9061,9331,8871,92850,4001,928
2022-03-161,8901,9101,8711,89048,4001,890
2022-03-151,8521,8881,8521,87826,9001,878
2022-03-141,8451,8701,8401,86226,7001,862
2022-03-111,8021,8431,7971,83528,2001,835
2022-03-101,8001,8241,7981,81831,7001,818
2022-03-091,7821,7971,7681,78823,7001,788
2022-03-081,7591,8011,7471,75958,9001,759
2022-03-071,8081,8181,7601,76662,0001,766
2022-03-041,8001,8121,7931,79511,0001,795
2022-03-031,7951,8151,7841,81416,9001,814
2022-03-021,7651,7801,7611,77026,0001,770
2022-03-011,7931,7941,7741,79022,1001,790
2022-02-281,7871,8111,7641,79342,3001,793
2022-02-251,7991,8001,7501,76232,9001,762
2022-02-241,7571,7931,7461,79045,9001,790
2022-02-221,7841,7841,7511,75725,9001,757
2022-02-211,7731,7861,7421,78514,2001,785
2022-02-181,8001,8001,7471,77348,2001,773
2022-02-171,8651,8651,8021,81021,9001,810
2022-02-161,8251,8701,8211,87028,9001,870
2022-02-151,7861,8391,7861,82131,8001,821
2022-02-141,7971,8101,7761,78023,7001,780
2022-02-101,7491,8201,7491,82047,4001,820
2022-02-091,7361,7471,7091,73342,7001,733
2022-02-081,7071,7311,7071,73020,7001,730
2022-02-071,6931,7111,6841,70711,1001,707
2022-02-041,6881,7041,6781,70317,1001,703
2022-02-031,7401,7401,6831,68810,2001,688
2022-02-021,7171,7431,7031,73631,2001,736
2022-02-011,6881,7201,6881,71229,3001,712
2022-01-311,6911,7021,6731,69916,0001,699
2022-01-281,6521,6891,6521,67866,4001,678
2022-01-271,6741,6761,6481,65283,0001,652
2022-01-261,6861,6861,6521,66432,4001,664
2022-01-251,6921,6921,6541,67943,1001,679
2022-01-241,6521,6961,6521,69236,4001,692
2022-01-211,6411,6661,6221,66639,4001,666
2022-01-201,6391,6751,6391,65247,9001,652
2022-01-191,6641,6791,6341,63742,6001,637
2022-01-181,6991,7171,6791,68549,0001,685
2022-01-171,6831,6961,6801,68911,2001,689
2022-01-141,6911,6991,6671,68622,7001,686
2022-01-131,6861,7141,6841,70520,5001,705
2022-01-121,6811,6971,6721,69411,8001,694
2022-01-111,6781,6931,6631,68121,6001,681
2022-01-071,6921,7051,6781,68323,1001,683
2022-01-061,6841,7091,6791,69251,6001,692
2022-01-051,6911,7101,6701,69879,9001,698
2022-01-041,6571,6921,6561,69138,3001,691

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