6351 (株)鶴見製作所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,960 | 1,969 | 1,944 | 1,945 | 12,000 | 1,945 |
2023-02-02 | 1,995 | 1,997 | 1,972 | 1,974 | 10,700 | 1,974 |
2023-02-01 | 2,019 | 2,019 | 1,980 | 1,980 | 10,100 | 1,980 |
2023-01-31 | 2,000 | 2,017 | 1,995 | 2,000 | 15,600 | 2,000 |
2023-01-30 | 1,986 | 2,008 | 1,977 | 2,002 | 25,600 | 2,002 |
2023-01-27 | 1,996 | 1,996 | 1,978 | 1,984 | 10,700 | 1,984 |
2023-01-26 | 2,010 | 2,010 | 1,987 | 1,995 | 20,000 | 1,995 |
2023-01-25 | 2,020 | 2,024 | 1,989 | 2,013 | 28,000 | 2,013 |
2023-01-24 | 1,985 | 2,035 | 1,985 | 2,027 | 19,600 | 2,027 |
2023-01-23 | 1,970 | 1,977 | 1,958 | 1,973 | 10,400 | 1,973 |
2023-01-20 | 1,951 | 1,973 | 1,937 | 1,958 | 30,100 | 1,958 |
2023-01-19 | 1,970 | 1,973 | 1,950 | 1,951 | 11,200 | 1,951 |
2023-01-18 | 1,942 | 1,993 | 1,935 | 1,985 | 19,700 | 1,985 |
2023-01-17 | 1,903 | 1,946 | 1,903 | 1,935 | 17,500 | 1,935 |
2023-01-16 | 1,903 | 1,931 | 1,903 | 1,903 | 12,100 | 1,903 |
2023-01-13 | 1,940 | 1,957 | 1,930 | 1,932 | 17,300 | 1,932 |
2023-01-12 | 1,958 | 1,981 | 1,948 | 1,952 | 16,200 | 1,952 |
2023-01-11 | 1,954 | 2,004 | 1,954 | 1,990 | 37,900 | 1,990 |
2023-01-10 | 1,931 | 1,970 | 1,931 | 1,946 | 25,800 | 1,946 |
2023-01-06 | 1,922 | 1,937 | 1,922 | 1,930 | 17,500 | 1,930 |
2023-01-05 | 1,950 | 1,951 | 1,922 | 1,932 | 24,000 | 1,932 |
2023-01-04 | 1,977 | 1,989 | 1,964 | 1,967 | 51,300 | 1,967 |
分割・併合履歴 : [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株