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
2023-02-031,9601,9691,9441,94512,0001,945
2023-02-021,9951,9971,9721,97410,7001,974
2023-02-012,0192,0191,9801,98010,1001,980
2023-01-312,0002,0171,9952,00015,6002,000
2023-01-301,9862,0081,9772,00225,6002,002
2023-01-271,9961,9961,9781,98410,7001,984
2023-01-262,0102,0101,9871,99520,0001,995
2023-01-252,0202,0241,9892,01328,0002,013
2023-01-241,9852,0351,9852,02719,6002,027
2023-01-231,9701,9771,9581,97310,4001,973
2023-01-201,9511,9731,9371,95830,1001,958
2023-01-191,9701,9731,9501,95111,2001,951
2023-01-181,9421,9931,9351,98519,7001,985
2023-01-171,9031,9461,9031,93517,5001,935
2023-01-161,9031,9311,9031,90312,1001,903
2023-01-131,9401,9571,9301,93217,3001,932
2023-01-121,9581,9811,9481,95216,2001,952
2023-01-111,9542,0041,9541,99037,9001,990
2023-01-101,9311,9701,9311,94625,8001,946
2023-01-061,9221,9371,9221,93017,5001,930
2023-01-051,9501,9511,9221,93224,0001,932
2023-01-041,9771,9891,9641,96751,3001,967

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