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 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 2,105 | 2,105 | 2,031 | 2,098 | 18,400 | 2,098 |
| 2022-08-12 | 1,991 | 2,100 | 1,991 | 2,100 | 26,300 | 2,100 |
| 2022-08-10 | 2,029 | 2,048 | 2,009 | 2,025 | 6,600 | 2,025 |
| 2022-08-09 | 2,013 | 2,040 | 2,001 | 2,018 | 12,200 | 2,018 |
| 2022-08-08 | 2,030 | 2,036 | 2,021 | 2,034 | 2,400 | 2,034 |
| 2022-08-05 | 1,993 | 2,034 | 1,993 | 2,030 | 11,300 | 2,030 |
| 2022-08-04 | 2,001 | 2,003 | 1,988 | 1,993 | 14,100 | 1,993 |
| 2022-08-03 | 2,017 | 2,017 | 1,996 | 2,005 | 11,800 | 2,005 |
| 2022-08-02 | 2,053 | 2,053 | 2,018 | 2,020 | 10,100 | 2,020 |
| 2022-08-01 | 2,049 | 2,076 | 2,042 | 2,072 | 11,200 | 2,072 |
| 2022-07-29 | 2,070 | 2,070 | 2,036 | 2,045 | 9,600 | 2,045 |
| 2022-07-28 | 2,046 | 2,080 | 2,022 | 2,070 | 15,800 | 2,070 |
| 2022-07-27 | 2,060 | 2,060 | 2,034 | 2,046 | 5,100 | 2,046 |
| 2022-07-26 | 2,060 | 2,070 | 2,054 | 2,061 | 5,500 | 2,061 |
| 2022-07-25 | 2,060 | 2,061 | 2,049 | 2,060 | 17,000 | 2,060 |
| 2022-07-22 | 2,032 | 2,059 | 2,032 | 2,054 | 13,800 | 2,054 |
| 2022-07-21 | 2,057 | 2,057 | 2,023 | 2,031 | 18,200 | 2,031 |
| 2022-07-20 | 2,067 | 2,067 | 2,021 | 2,053 | 46,100 | 2,053 |
| 2022-07-19 | 2,018 | 2,021 | 2,002 | 2,017 | 10,600 | 2,017 |
| 2022-07-15 | 1,999 | 2,024 | 1,999 | 2,004 | 26,600 | 2,004 |
| 2022-07-14 | 1,963 | 1,998 | 1,962 | 1,991 | 17,900 | 1,991 |
| 2022-07-13 | 1,913 | 1,960 | 1,913 | 1,959 | 13,400 | 1,959 |
| 2022-07-12 | 1,948 | 1,948 | 1,905 | 1,908 | 15,400 | 1,908 |
| 2022-07-11 | 1,916 | 1,960 | 1,916 | 1,945 | 31,500 | 1,945 |
| 2022-07-08 | 1,910 | 1,918 | 1,885 | 1,905 | 42,200 | 1,905 |
| 2022-07-07 | 1,887 | 1,914 | 1,887 | 1,908 | 19,500 | 1,908 |
| 2022-07-06 | 1,873 | 1,891 | 1,864 | 1,874 | 19,100 | 1,874 |
| 2022-07-05 | 1,909 | 1,910 | 1,882 | 1,886 | 16,100 | 1,886 |
| 2022-07-04 | 1,864 | 1,914 | 1,861 | 1,900 | 21,400 | 1,900 |
| 2022-07-01 | 1,848 | 1,865 | 1,838 | 1,851 | 17,000 | 1,851 |
| 2022-06-30 | 1,870 | 1,883 | 1,853 | 1,859 | 15,600 | 1,859 |
| 2022-06-29 | 1,865 | 1,899 | 1,865 | 1,874 | 21,400 | 1,874 |
| 2022-06-28 | 1,852 | 1,880 | 1,852 | 1,872 | 10,700 | 1,872 |
| 2022-06-27 | 1,897 | 1,897 | 1,840 | 1,857 | 17,300 | 1,857 |
| 2022-06-24 | 1,906 | 1,908 | 1,858 | 1,873 | 63,600 | 1,873 |
| 2022-06-23 | 1,851 | 1,878 | 1,849 | 1,851 | 15,100 | 1,851 |
| 2022-06-22 | 1,885 | 1,885 | 1,851 | 1,851 | 10,800 | 1,851 |
| 2022-06-21 | 1,834 | 1,860 | 1,834 | 1,857 | 11,000 | 1,857 |
| 2022-06-20 | 1,849 | 1,853 | 1,817 | 1,825 | 16,900 | 1,825 |
| 2022-06-17 | 1,807 | 1,853 | 1,806 | 1,842 | 32,300 | 1,842 |
| 2022-06-16 | 1,821 | 1,854 | 1,821 | 1,844 | 13,500 | 1,844 |
| 2022-06-15 | 1,806 | 1,847 | 1,806 | 1,821 | 16,500 | 1,821 |
| 2022-06-14 | 1,806 | 1,842 | 1,806 | 1,829 | 20,800 | 1,829 |
| 2022-06-13 | 1,805 | 1,834 | 1,805 | 1,825 | 15,500 | 1,825 |
| 2022-06-10 | 1,845 | 1,850 | 1,826 | 1,826 | 19,700 | 1,826 |
| 2022-06-09 | 1,850 | 1,860 | 1,844 | 1,857 | 14,500 | 1,857 |
| 2022-06-08 | 1,826 | 1,867 | 1,826 | 1,860 | 20,400 | 1,860 |
| 2022-06-07 | 1,823 | 1,841 | 1,819 | 1,826 | 33,800 | 1,826 |
| 2022-06-06 | 1,803 | 1,834 | 1,790 | 1,817 | 16,600 | 1,817 |
| 2022-06-03 | 1,813 | 1,833 | 1,808 | 1,810 | 16,700 | 1,810 |
| 2022-06-02 | 1,833 | 1,833 | 1,802 | 1,812 | 15,600 | 1,812 |
| 2022-06-01 | 1,808 | 1,826 | 1,808 | 1,816 | 16,900 | 1,816 |
| 2022-05-31 | 1,805 | 1,828 | 1,804 | 1,805 | 17,400 | 1,805 |
| 2022-05-30 | 1,820 | 1,837 | 1,804 | 1,804 | 37,500 | 1,804 |
| 2022-05-27 | 1,804 | 1,824 | 1,790 | 1,820 | 14,300 | 1,820 |
| 2022-05-26 | 1,797 | 1,815 | 1,795 | 1,795 | 13,600 | 1,795 |
| 2022-05-25 | 1,801 | 1,823 | 1,796 | 1,804 | 22,100 | 1,804 |
| 2022-05-24 | 1,800 | 1,806 | 1,780 | 1,784 | 25,100 | 1,784 |
| 2022-05-23 | 1,771 | 1,813 | 1,771 | 1,801 | 22,400 | 1,801 |
| 2022-05-20 | 1,769 | 1,769 | 1,738 | 1,748 | 44,400 | 1,748 |
| 2022-05-19 | 1,790 | 1,803 | 1,773 | 1,778 | 19,900 | 1,778 |
| 2022-05-18 | 1,812 | 1,819 | 1,791 | 1,795 | 13,500 | 1,795 |
| 2022-05-17 | 1,791 | 1,822 | 1,783 | 1,808 | 14,800 | 1,808 |
| 2022-05-16 | 1,821 | 1,830 | 1,789 | 1,791 | 17,200 | 1,791 |
| 2022-05-13 | 1,780 | 1,806 | 1,765 | 1,806 | 28,300 | 1,806 |
| 2022-05-12 | 1,795 | 1,842 | 1,776 | 1,799 | 28,600 | 1,799 |
| 2022-05-11 | 1,840 | 1,840 | 1,795 | 1,803 | 14,200 | 1,803 |
| 2022-05-10 | 1,858 | 1,860 | 1,825 | 1,825 | 15,400 | 1,825 |
| 2022-05-09 | 1,882 | 1,892 | 1,874 | 1,880 | 13,300 | 1,880 |
| 2022-05-06 | 1,862 | 1,896 | 1,858 | 1,896 | 14,500 | 1,896 |
| 2022-05-02 | 1,863 | 1,872 | 1,838 | 1,862 | 37,100 | 1,862 |
| 2022-04-28 | 1,810 | 1,883 | 1,810 | 1,865 | 46,000 | 1,865 |
| 2022-04-27 | 1,848 | 1,848 | 1,806 | 1,810 | 39,700 | 1,810 |
| 2022-04-26 | 1,833 | 1,863 | 1,810 | 1,848 | 17,100 | 1,848 |
| 2022-04-25 | 1,818 | 1,843 | 1,810 | 1,833 | 19,300 | 1,833 |
| 2022-04-22 | 1,858 | 1,878 | 1,831 | 1,834 | 44,700 | 1,834 |
| 2022-04-21 | 1,873 | 1,879 | 1,850 | 1,872 | 30,800 | 1,872 |
| 2022-04-20 | 1,855 | 1,884 | 1,855 | 1,881 | 16,900 | 1,881 |
| 2022-04-19 | 1,843 | 1,850 | 1,829 | 1,841 | 22,600 | 1,841 |
| 2022-04-18 | 1,824 | 1,849 | 1,820 | 1,834 | 31,400 | 1,834 |
| 2022-04-15 | 1,812 | 1,828 | 1,809 | 1,821 | 12,000 | 1,821 |
| 2022-04-14 | 1,785 | 1,844 | 1,785 | 1,839 | 22,500 | 1,839 |
| 2022-04-13 | 1,774 | 1,788 | 1,763 | 1,785 | 43,200 | 1,785 |
| 2022-04-12 | 1,769 | 1,791 | 1,766 | 1,778 | 19,000 | 1,778 |
| 2022-04-11 | 1,804 | 1,810 | 1,777 | 1,788 | 32,900 | 1,788 |
| 2022-04-08 | 1,820 | 1,839 | 1,816 | 1,834 | 25,800 | 1,834 |
| 2022-04-07 | 1,828 | 1,831 | 1,797 | 1,811 | 28,100 | 1,811 |
| 2022-04-06 | 1,850 | 1,880 | 1,827 | 1,851 | 31,400 | 1,851 |
| 2022-04-05 | 1,832 | 1,864 | 1,832 | 1,855 | 27,900 | 1,855 |
| 2022-04-04 | 1,820 | 1,833 | 1,814 | 1,820 | 9,700 | 1,820 |
| 2022-04-01 | 1,805 | 1,834 | 1,789 | 1,820 | 25,200 | 1,820 |
| 2022-03-31 | 1,798 | 1,849 | 1,798 | 1,819 | 31,700 | 1,819 |
| 2022-03-30 | 1,854 | 1,854 | 1,795 | 1,821 | 24,100 | 1,821 |
| 2022-03-29 | 1,856 | 1,868 | 1,825 | 1,868 | 36,100 | 1,868 |
| 2022-03-28 | 1,876 | 1,877 | 1,854 | 1,864 | 14,800 | 1,864 |
| 2022-03-25 | 1,907 | 1,910 | 1,872 | 1,876 | 16,400 | 1,876 |
| 2022-03-24 | 1,889 | 1,909 | 1,865 | 1,902 | 27,000 | 1,902 |
| 2022-03-23 | 1,869 | 1,915 | 1,869 | 1,906 | 25,000 | 1,906 |
| 2022-03-22 | 1,887 | 1,898 | 1,849 | 1,864 | 86,900 | 1,864 |
| 2022-03-18 | 1,908 | 1,927 | 1,844 | 1,869 | 142,000 | 1,869 |
| 2022-03-17 | 1,906 | 1,933 | 1,887 | 1,928 | 50,400 | 1,928 |
| 2022-03-16 | 1,890 | 1,910 | 1,871 | 1,890 | 48,400 | 1,890 |
| 2022-03-15 | 1,852 | 1,888 | 1,852 | 1,878 | 26,900 | 1,878 |
| 2022-03-14 | 1,845 | 1,870 | 1,840 | 1,862 | 26,700 | 1,862 |
| 2022-03-11 | 1,802 | 1,843 | 1,797 | 1,835 | 28,200 | 1,835 |
| 2022-03-10 | 1,800 | 1,824 | 1,798 | 1,818 | 31,700 | 1,818 |
| 2022-03-09 | 1,782 | 1,797 | 1,768 | 1,788 | 23,700 | 1,788 |
| 2022-03-08 | 1,759 | 1,801 | 1,747 | 1,759 | 58,900 | 1,759 |
| 2022-03-07 | 1,808 | 1,818 | 1,760 | 1,766 | 62,000 | 1,766 |
| 2022-03-04 | 1,800 | 1,812 | 1,793 | 1,795 | 11,000 | 1,795 |
| 2022-03-03 | 1,795 | 1,815 | 1,784 | 1,814 | 16,900 | 1,814 |
| 2022-03-02 | 1,765 | 1,780 | 1,761 | 1,770 | 26,000 | 1,770 |
| 2022-03-01 | 1,793 | 1,794 | 1,774 | 1,790 | 22,100 | 1,790 |
| 2022-02-28 | 1,787 | 1,811 | 1,764 | 1,793 | 42,300 | 1,793 |
| 2022-02-25 | 1,799 | 1,800 | 1,750 | 1,762 | 32,900 | 1,762 |
| 2022-02-24 | 1,757 | 1,793 | 1,746 | 1,790 | 45,900 | 1,790 |
| 2022-02-22 | 1,784 | 1,784 | 1,751 | 1,757 | 25,900 | 1,757 |
| 2022-02-21 | 1,773 | 1,786 | 1,742 | 1,785 | 14,200 | 1,785 |
| 2022-02-18 | 1,800 | 1,800 | 1,747 | 1,773 | 48,200 | 1,773 |
| 2022-02-17 | 1,865 | 1,865 | 1,802 | 1,810 | 21,900 | 1,810 |
| 2022-02-16 | 1,825 | 1,870 | 1,821 | 1,870 | 28,900 | 1,870 |
| 2022-02-15 | 1,786 | 1,839 | 1,786 | 1,821 | 31,800 | 1,821 |
| 2022-02-14 | 1,797 | 1,810 | 1,776 | 1,780 | 23,700 | 1,780 |
| 2022-02-10 | 1,749 | 1,820 | 1,749 | 1,820 | 47,400 | 1,820 |
| 2022-02-09 | 1,736 | 1,747 | 1,709 | 1,733 | 42,700 | 1,733 |
| 2022-02-08 | 1,707 | 1,731 | 1,707 | 1,730 | 20,700 | 1,730 |
| 2022-02-07 | 1,693 | 1,711 | 1,684 | 1,707 | 11,100 | 1,707 |
| 2022-02-04 | 1,688 | 1,704 | 1,678 | 1,703 | 17,100 | 1,703 |
| 2022-02-03 | 1,740 | 1,740 | 1,683 | 1,688 | 10,200 | 1,688 |
| 2022-02-02 | 1,717 | 1,743 | 1,703 | 1,736 | 31,200 | 1,736 |
| 2022-02-01 | 1,688 | 1,720 | 1,688 | 1,712 | 29,300 | 1,712 |
| 2022-01-31 | 1,691 | 1,702 | 1,673 | 1,699 | 16,000 | 1,699 |
| 2022-01-28 | 1,652 | 1,689 | 1,652 | 1,678 | 66,400 | 1,678 |
| 2022-01-27 | 1,674 | 1,676 | 1,648 | 1,652 | 83,000 | 1,652 |
| 2022-01-26 | 1,686 | 1,686 | 1,652 | 1,664 | 32,400 | 1,664 |
| 2022-01-25 | 1,692 | 1,692 | 1,654 | 1,679 | 43,100 | 1,679 |
| 2022-01-24 | 1,652 | 1,696 | 1,652 | 1,692 | 36,400 | 1,692 |
| 2022-01-21 | 1,641 | 1,666 | 1,622 | 1,666 | 39,400 | 1,666 |
| 2022-01-20 | 1,639 | 1,675 | 1,639 | 1,652 | 47,900 | 1,652 |
| 2022-01-19 | 1,664 | 1,679 | 1,634 | 1,637 | 42,600 | 1,637 |
| 2022-01-18 | 1,699 | 1,717 | 1,679 | 1,685 | 49,000 | 1,685 |
| 2022-01-17 | 1,683 | 1,696 | 1,680 | 1,689 | 11,200 | 1,689 |
| 2022-01-14 | 1,691 | 1,699 | 1,667 | 1,686 | 22,700 | 1,686 |
| 2022-01-13 | 1,686 | 1,714 | 1,684 | 1,705 | 20,500 | 1,705 |
| 2022-01-12 | 1,681 | 1,697 | 1,672 | 1,694 | 11,800 | 1,694 |
| 2022-01-11 | 1,678 | 1,693 | 1,663 | 1,681 | 21,600 | 1,681 |
| 2022-01-07 | 1,692 | 1,705 | 1,678 | 1,683 | 23,100 | 1,683 |
| 2022-01-06 | 1,684 | 1,709 | 1,679 | 1,692 | 51,600 | 1,692 |
| 2022-01-05 | 1,691 | 1,710 | 1,670 | 1,698 | 79,900 | 1,698 |
| 2022-01-04 | 1,657 | 1,692 | 1,656 | 1,691 | 38,300 | 1,691 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
