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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,820 | 3,875 | 3,785 | 3,830 | 16,000 | 3,830 |
| 2024-07-25 | 3,860 | 3,910 | 3,825 | 3,850 | 23,400 | 3,850 |
| 2024-07-24 | 3,970 | 4,030 | 3,910 | 3,925 | 17,800 | 3,925 |
| 2024-07-23 | 4,005 | 4,075 | 3,980 | 4,010 | 11,800 | 4,010 |
| 2024-07-22 | 4,085 | 4,120 | 3,980 | 4,005 | 14,600 | 4,005 |
| 2024-07-19 | 4,105 | 4,195 | 4,060 | 4,080 | 21,000 | 4,080 |
| 2024-07-18 | 4,125 | 4,215 | 4,100 | 4,150 | 15,900 | 4,150 |
| 2024-07-17 | 4,160 | 4,230 | 4,160 | 4,185 | 14,200 | 4,185 |
| 2024-07-16 | 4,185 | 4,305 | 4,160 | 4,160 | 15,000 | 4,160 |
| 2024-07-12 | 4,125 | 4,205 | 4,125 | 4,190 | 13,200 | 4,190 |
| 2024-07-11 | 4,230 | 4,245 | 4,135 | 4,195 | 24,600 | 4,195 |
| 2024-07-10 | 4,345 | 4,345 | 4,170 | 4,190 | 38,100 | 4,190 |
| 2024-07-09 | 4,355 | 4,420 | 4,285 | 4,305 | 21,300 | 4,305 |
| 2024-07-08 | 4,340 | 4,425 | 4,330 | 4,360 | 18,200 | 4,360 |
| 2024-07-05 | 4,430 | 4,430 | 4,325 | 4,355 | 15,800 | 4,355 |
| 2024-07-04 | 4,470 | 4,475 | 4,420 | 4,445 | 11,400 | 4,445 |
| 2024-07-03 | 4,565 | 4,575 | 4,460 | 4,470 | 18,700 | 4,470 |
| 2024-07-02 | 4,655 | 4,700 | 4,560 | 4,565 | 23,600 | 4,565 |
| 2024-07-01 | 4,800 | 4,805 | 4,640 | 4,655 | 23,400 | 4,655 |
| 2024-06-28 | 4,930 | 4,930 | 4,815 | 4,860 | 15,900 | 4,860 |
| 2024-06-27 | 4,885 | 4,940 | 4,835 | 4,900 | 61,400 | 4,900 |
| 2024-06-26 | 4,790 | 4,910 | 4,790 | 4,835 | 36,500 | 4,835 |
| 2024-06-25 | 4,605 | 4,845 | 4,605 | 4,745 | 56,100 | 4,745 |
| 2024-06-24 | 4,500 | 4,620 | 4,490 | 4,560 | 47,000 | 4,560 |
| 2024-06-21 | 4,475 | 4,475 | 4,335 | 4,425 | 54,000 | 4,425 |
| 2024-06-20 | 4,275 | 4,470 | 4,165 | 4,460 | 47,000 | 4,460 |
| 2024-06-19 | 4,045 | 4,245 | 4,030 | 4,235 | 17,200 | 4,235 |
| 2024-06-18 | 4,180 | 4,180 | 3,995 | 4,045 | 16,300 | 4,045 |
| 2024-06-17 | 4,265 | 4,265 | 4,115 | 4,135 | 16,800 | 4,135 |
| 2024-06-14 | 4,165 | 4,335 | 4,160 | 4,300 | 35,400 | 4,300 |
| 2024-06-13 | 4,295 | 4,295 | 4,165 | 4,180 | 14,100 | 4,180 |
| 2024-06-12 | 4,395 | 4,395 | 4,280 | 4,290 | 10,800 | 4,290 |
| 2024-06-11 | 4,400 | 4,410 | 4,300 | 4,335 | 13,600 | 4,335 |
| 2024-06-10 | 4,260 | 4,400 | 4,260 | 4,400 | 12,000 | 4,400 |
| 2024-06-07 | 4,165 | 4,255 | 4,165 | 4,255 | 9,400 | 4,255 |
| 2024-06-06 | 4,325 | 4,325 | 4,210 | 4,230 | 10,800 | 4,230 |
| 2024-06-05 | 4,400 | 4,400 | 4,225 | 4,230 | 13,100 | 4,230 |
| 2024-06-04 | 4,415 | 4,430 | 4,355 | 4,405 | 15,200 | 4,405 |
| 2024-06-03 | 4,460 | 4,460 | 4,320 | 4,420 | 27,100 | 4,420 |
| 2024-05-31 | 4,195 | 4,350 | 4,195 | 4,320 | 122,800 | 4,320 |
| 2024-05-30 | 4,025 | 4,185 | 4,015 | 4,165 | 29,600 | 4,165 |
| 2024-05-29 | 4,110 | 4,150 | 4,000 | 4,035 | 22,500 | 4,035 |
| 2024-05-28 | 4,105 | 4,190 | 4,075 | 4,110 | 22,100 | 4,110 |
| 2024-05-27 | 3,995 | 4,185 | 3,995 | 4,100 | 36,200 | 4,100 |
| 2024-05-24 | 3,965 | 4,015 | 3,955 | 3,960 | 10,900 | 3,960 |
| 2024-05-23 | 3,955 | 4,000 | 3,925 | 3,960 | 8,700 | 3,960 |
| 2024-05-22 | 4,025 | 4,025 | 3,910 | 3,950 | 9,700 | 3,950 |
| 2024-05-21 | 4,025 | 4,080 | 4,005 | 4,025 | 13,200 | 4,025 |
| 2024-05-20 | 4,030 | 4,035 | 3,955 | 4,010 | 16,400 | 4,010 |
| 2024-05-17 | 3,900 | 4,025 | 3,855 | 4,015 | 22,800 | 4,015 |
| 2024-05-16 | 4,000 | 4,000 | 3,855 | 3,900 | 23,000 | 3,900 |
| 2024-05-15 | 3,790 | 4,110 | 3,770 | 4,095 | 60,100 | 4,095 |
| 2024-05-14 | 3,810 | 3,830 | 3,695 | 3,765 | 48,800 | 3,765 |
| 2024-05-13 | 3,755 | 3,975 | 3,655 | 3,810 | 63,700 | 3,810 |
| 2024-05-10 | 3,750 | 3,765 | 3,700 | 3,755 | 17,400 | 3,755 |
| 2024-05-09 | 3,635 | 3,775 | 3,635 | 3,740 | 25,500 | 3,740 |
| 2024-05-08 | 3,670 | 3,720 | 3,630 | 3,630 | 30,900 | 3,630 |
| 2024-05-07 | 3,640 | 3,685 | 3,595 | 3,660 | 24,600 | 3,660 |
| 2024-05-02 | 3,490 | 3,600 | 3,490 | 3,570 | 15,800 | 3,570 |
| 2024-05-01 | 3,550 | 3,580 | 3,475 | 3,490 | 13,400 | 3,490 |
| 2024-04-30 | 3,415 | 3,575 | 3,415 | 3,575 | 23,600 | 3,575 |
| 2024-04-26 | 3,280 | 3,350 | 3,260 | 3,345 | 31,400 | 3,345 |
| 2024-04-25 | 3,335 | 3,335 | 3,275 | 3,280 | 17,100 | 3,280 |
| 2024-04-24 | 3,390 | 3,430 | 3,355 | 3,355 | 17,200 | 3,355 |
| 2024-04-23 | 3,420 | 3,430 | 3,335 | 3,370 | 15,000 | 3,370 |
| 2024-04-22 | 3,455 | 3,505 | 3,390 | 3,415 | 12,800 | 3,415 |
| 2024-04-19 | 3,480 | 3,485 | 3,355 | 3,430 | 23,200 | 3,430 |
| 2024-04-18 | 3,520 | 3,560 | 3,490 | 3,535 | 6,700 | 3,535 |
| 2024-04-17 | 3,565 | 3,565 | 3,490 | 3,500 | 13,700 | 3,500 |
| 2024-04-16 | 3,635 | 3,640 | 3,535 | 3,565 | 25,200 | 3,565 |
| 2024-04-15 | 3,705 | 3,710 | 3,685 | 3,705 | 10,800 | 3,705 |
| 2024-04-12 | 3,760 | 3,770 | 3,690 | 3,705 | 12,700 | 3,705 |
| 2024-04-11 | 3,705 | 3,745 | 3,685 | 3,730 | 11,900 | 3,730 |
| 2024-04-10 | 3,735 | 3,765 | 3,735 | 3,760 | 6,500 | 3,760 |
| 2024-04-09 | 3,665 | 3,740 | 3,665 | 3,720 | 8,900 | 3,720 |
| 2024-04-08 | 3,735 | 3,740 | 3,640 | 3,655 | 13,100 | 3,655 |
| 2024-04-05 | 3,660 | 3,735 | 3,655 | 3,735 | 12,000 | 3,735 |
| 2024-04-04 | 3,725 | 3,735 | 3,690 | 3,710 | 17,600 | 3,710 |
| 2024-04-03 | 3,655 | 3,695 | 3,580 | 3,680 | 24,000 | 3,680 |
| 2024-04-02 | 3,680 | 3,695 | 3,600 | 3,655 | 26,400 | 3,655 |
| 2024-04-01 | 3,745 | 3,745 | 3,670 | 3,670 | 12,500 | 3,670 |
| 2024-03-29 | 3,750 | 3,790 | 3,695 | 3,745 | 14,600 | 3,745 |
| 2024-03-28 | 3,795 | 3,815 | 3,705 | 3,730 | 19,100 | 3,730 |
| 2024-03-27 | 3,800 | 3,890 | 3,760 | 3,825 | 44,700 | 3,825 |
| 2024-03-26 | 3,705 | 3,755 | 3,695 | 3,755 | 13,300 | 3,755 |
| 2024-03-25 | 3,745 | 3,765 | 3,690 | 3,720 | 20,400 | 3,720 |
| 2024-03-22 | 3,730 | 3,770 | 3,700 | 3,750 | 19,400 | 3,750 |
| 2024-03-21 | 3,700 | 3,725 | 3,680 | 3,710 | 16,600 | 3,710 |
| 2024-03-19 | 3,665 | 3,700 | 3,625 | 3,690 | 19,500 | 3,690 |
| 2024-03-18 | 3,685 | 3,700 | 3,650 | 3,685 | 12,400 | 3,685 |
| 2024-03-15 | 3,600 | 3,665 | 3,600 | 3,615 | 30,200 | 3,615 |
| 2024-03-14 | 3,610 | 3,635 | 3,575 | 3,620 | 19,000 | 3,620 |
| 2024-03-13 | 3,580 | 3,645 | 3,570 | 3,605 | 35,600 | 3,605 |
| 2024-03-12 | 3,560 | 3,575 | 3,460 | 3,575 | 30,900 | 3,575 |
| 2024-03-11 | 3,650 | 3,650 | 3,510 | 3,590 | 44,100 | 3,590 |
| 2024-03-08 | 3,740 | 3,845 | 3,720 | 3,790 | 54,000 | 3,790 |
| 2024-03-07 | 3,690 | 3,730 | 3,655 | 3,730 | 27,400 | 3,730 |
| 2024-03-06 | 3,640 | 3,695 | 3,630 | 3,660 | 27,700 | 3,660 |
| 2024-03-05 | 3,550 | 3,655 | 3,530 | 3,650 | 29,600 | 3,650 |
| 2024-03-04 | 3,575 | 3,580 | 3,460 | 3,530 | 27,100 | 3,530 |
| 2024-03-01 | 3,540 | 3,575 | 3,505 | 3,545 | 29,900 | 3,545 |
| 2024-02-29 | 3,370 | 3,515 | 3,370 | 3,500 | 44,500 | 3,500 |
| 2024-02-28 | 3,375 | 3,435 | 3,375 | 3,405 | 17,100 | 3,405 |
| 2024-02-27 | 3,350 | 3,425 | 3,350 | 3,405 | 15,500 | 3,405 |
| 2024-02-26 | 3,380 | 3,425 | 3,340 | 3,380 | 23,200 | 3,380 |
| 2024-02-22 | 3,325 | 3,395 | 3,310 | 3,360 | 71,200 | 3,360 |
| 2024-02-21 | 3,365 | 3,445 | 3,365 | 3,395 | 29,800 | 3,395 |
| 2024-02-20 | 3,315 | 3,390 | 3,315 | 3,365 | 20,100 | 3,365 |
| 2024-02-19 | 3,230 | 3,335 | 3,230 | 3,315 | 18,800 | 3,315 |
| 2024-02-16 | 3,230 | 3,275 | 3,170 | 3,225 | 52,400 | 3,225 |
| 2024-02-15 | 3,245 | 3,260 | 3,145 | 3,160 | 49,300 | 3,160 |
| 2024-02-14 | 3,290 | 3,290 | 3,135 | 3,175 | 39,400 | 3,175 |
| 2024-02-13 | 3,345 | 3,380 | 3,240 | 3,315 | 76,600 | 3,315 |
| 2024-02-09 | 3,510 | 3,560 | 3,210 | 3,310 | 114,000 | 3,310 |
| 2024-02-08 | 3,535 | 3,575 | 3,455 | 3,530 | 48,900 | 3,530 |
| 2024-02-07 | 3,585 | 3,620 | 3,540 | 3,550 | 24,800 | 3,550 |
| 2024-02-06 | 3,645 | 3,665 | 3,625 | 3,625 | 20,300 | 3,625 |
| 2024-02-05 | 3,685 | 3,695 | 3,640 | 3,650 | 19,000 | 3,650 |
| 2024-02-02 | 3,730 | 3,740 | 3,630 | 3,680 | 20,600 | 3,680 |
| 2024-02-01 | 3,615 | 3,750 | 3,615 | 3,725 | 19,400 | 3,725 |
| 2024-01-31 | 3,605 | 3,660 | 3,580 | 3,660 | 11,500 | 3,660 |
| 2024-01-30 | 3,680 | 3,680 | 3,585 | 3,620 | 23,000 | 3,620 |
| 2024-01-29 | 3,645 | 3,685 | 3,645 | 3,670 | 7,700 | 3,670 |
| 2024-01-26 | 3,650 | 3,670 | 3,610 | 3,620 | 18,200 | 3,620 |
| 2024-01-25 | 3,655 | 3,700 | 3,655 | 3,685 | 21,700 | 3,685 |
| 2024-01-24 | 3,765 | 3,765 | 3,625 | 3,635 | 18,900 | 3,635 |
| 2024-01-23 | 3,810 | 3,810 | 3,710 | 3,710 | 17,200 | 3,710 |
| 2024-01-22 | 3,840 | 3,860 | 3,730 | 3,765 | 23,500 | 3,765 |
| 2024-01-19 | 3,880 | 3,890 | 3,805 | 3,840 | 34,200 | 3,840 |
| 2024-01-18 | 3,790 | 3,895 | 3,790 | 3,875 | 21,300 | 3,875 |
| 2024-01-17 | 3,765 | 3,920 | 3,765 | 3,805 | 33,900 | 3,805 |
| 2024-01-16 | 3,820 | 3,820 | 3,715 | 3,715 | 14,100 | 3,715 |
| 2024-01-15 | 3,680 | 3,830 | 3,665 | 3,825 | 24,000 | 3,825 |
| 2024-01-12 | 3,845 | 3,850 | 3,640 | 3,650 | 48,600 | 3,650 |
| 2024-01-11 | 3,940 | 3,940 | 3,850 | 3,880 | 28,600 | 3,880 |
| 2024-01-10 | 3,840 | 3,905 | 3,830 | 3,880 | 27,700 | 3,880 |
| 2024-01-09 | 3,785 | 3,845 | 3,785 | 3,840 | 33,800 | 3,840 |
| 2024-01-05 | 3,790 | 3,830 | 3,750 | 3,775 | 24,400 | 3,775 |
| 2024-01-04 | 3,690 | 3,775 | 3,650 | 3,775 | 30,000 | 3,775 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
