6351 (株)鶴見製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,090 | 1,120 | 1,080 | 1,110 | 11,000 | 1,110 |
| 1988-12-27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1988-12-26 | 1,110 | 1,130 | 1,090 | 1,130 | 31,000 | 1,130 |
| 1988-12-24 | 1,100 | 1,120 | 1,100 | 1,110 | 17,000 | 1,110 |
| 1988-12-23 | 1,100 | 1,110 | 1,090 | 1,090 | 46,000 | 1,090 |
| 1988-12-22 | 1,090 | 1,100 | 1,090 | 1,090 | 125,000 | 1,090 |
| 1988-12-21 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 | 1,080 |
| 1988-12-20 | 1,070 | 1,080 | 1,060 | 1,070 | 74,000 | 1,070 |
| 1988-12-19 | 1,060 | 1,080 | 1,050 | 1,080 | 17,000 | 1,080 |
| 1988-12-16 | 1,080 | 1,080 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1988-12-15 | 1,090 | 1,100 | 1,090 | 1,100 | 46,000 | 1,100 |
| 1988-12-14 | 1,080 | 1,120 | 1,080 | 1,120 | 63,000 | 1,120 |
| 1988-12-13 | 1,080 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1988-12-12 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-12-09 | 1,080 | 1,100 | 1,070 | 1,100 | 16,000 | 1,100 |
| 1988-12-08 | 1,080 | 1,080 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1988-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1988-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1988-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1988-12-03 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1988-12-02 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 1,090 |
| 1988-12-01 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1988-11-30 | 1,080 | 1,100 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1988-11-29 | 1,090 | 1,090 | 1,090 | 1,090 | 23,000 | 1,090 |
| 1988-11-28 | 1,090 | 1,090 | 1,060 | 1,090 | 45,000 | 1,090 |
| 1988-11-26 | 1,090 | 1,100 | 1,090 | 1,100 | 39,000 | 1,100 |
| 1988-11-25 | 1,050 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1988-11-24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1988-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1988-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1988-11-18 | 1,040 | 1,090 | 1,040 | 1,090 | 9,000 | 1,090 |
| 1988-11-17 | 1,060 | 1,080 | 1,060 | 1,060 | 30,000 | 1,060 |
| 1988-11-16 | 1,100 | 1,100 | 1,090 | 1,100 | 30,000 | 1,100 |
| 1988-11-15 | 1,060 | 1,100 | 1,060 | 1,100 | 15,000 | 1,100 |
| 1988-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1988-11-11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1988-11-10 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1988-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-11-08 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1988-11-07 | 1,040 | 1,090 | 1,040 | 1,090 | 19,000 | 1,090 |
| 1988-11-05 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1988-11-04 | 1,050 | 1,080 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1988-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1988-11-01 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1988-10-31 | 1,050 | 1,060 | 1,050 | 1,060 | 20,000 | 1,060 |
| 1988-10-29 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1988-10-28 | 1,060 | 1,070 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1988-10-27 | 1,070 | 1,080 | 1,070 | 1,080 | 25,000 | 1,080 |
| 1988-10-26 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 | 1,090 |
| 1988-10-25 | 1,060 | 1,080 | 1,060 | 1,060 | 29,000 | 1,060 |
| 1988-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1988-10-22 | 1,060 | 1,080 | 1,060 | 1,080 | 47,000 | 1,080 |
| 1988-10-21 | 1,080 | 1,080 | 1,080 | 1,080 | 51,000 | 1,080 |
| 1988-10-20 | 1,070 | 1,080 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1988-10-19 | 1,070 | 1,080 | 1,060 | 1,060 | 36,000 | 1,060 |
| 1988-10-18 | 1,060 | 1,080 | 1,060 | 1,080 | 15,000 | 1,080 |
| 1988-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1988-10-14 | 1,080 | 1,080 | 1,050 | 1,050 | 31,000 | 1,050 |
| 1988-10-13 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1988-10-12 | 1,060 | 1,080 | 1,050 | 1,080 | 18,000 | 1,080 |
| 1988-10-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1988-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1988-10-06 | 1,070 | 1,080 | 1,070 | 1,070 | 38,000 | 1,070 |
| 1988-10-05 | 1,100 | 1,100 | 1,070 | 1,080 | 54,000 | 1,080 |
| 1988-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 58,000 | 1,100 |
| 1988-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1988-10-01 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1988-09-30 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1988-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1988-09-28 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1988-09-27 | 1,110 | 1,110 | 1,110 | 1,110 | 70,000 | 1,110 |
| 1988-09-26 | 1,120 | 1,130 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1988-09-24 | 1,130 | 1,130 | 1,080 | 1,080 | 27,000 | 1,080 |
| 1988-09-22 | 1,080 | 1,120 | 1,080 | 1,120 | 23,000 | 1,120 |
| 1988-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1988-09-20 | 1,120 | 1,120 | 1,080 | 1,080 | 46,000 | 1,080 |
| 1988-09-19 | 1,100 | 1,120 | 1,100 | 1,120 | 22,000 | 1,120 |
| 1988-09-16 | 1,110 | 1,130 | 1,110 | 1,120 | 52,000 | 1,120 |
| 1988-09-14 | 1,120 | 1,130 | 1,120 | 1,130 | 50,000 | 1,130 |
| 1988-09-13 | 1,110 | 1,150 | 1,110 | 1,130 | 37,000 | 1,130 |
| 1988-09-12 | 1,100 | 1,130 | 1,100 | 1,130 | 37,000 | 1,130 |
| 1988-09-09 | 1,090 | 1,100 | 1,090 | 1,100 | 49,000 | 1,100 |
| 1988-09-07 | 1,090 | 1,090 | 1,080 | 1,090 | 15,000 | 1,090 |
| 1988-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1988-09-05 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 | 1,090 |
| 1988-09-02 | 1,090 | 1,100 | 1,090 | 1,100 | 33,000 | 1,100 |
| 1988-09-01 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1988-08-31 | 1,080 | 1,110 | 1,080 | 1,100 | 26,000 | 1,100 |
| 1988-08-30 | 1,080 | 1,100 | 1,080 | 1,100 | 30,000 | 1,100 |
| 1988-08-29 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 1,090 |
| 1988-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1988-08-26 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1988-08-25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1988-08-24 | 1,090 | 1,090 | 1,080 | 1,090 | 21,000 | 1,090 |
| 1988-08-23 | 1,080 | 1,100 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1988-08-22 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1988-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1988-08-18 | 1,090 | 1,100 | 1,090 | 1,100 | 21,000 | 1,100 |
| 1988-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1988-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 1,100 |
| 1988-08-15 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1988-08-12 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 | 1,100 |
| 1988-08-11 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-08-10 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1988-08-09 | 1,110 | 1,140 | 1,080 | 1,080 | 25,000 | 1,080 |
| 1988-08-08 | 1,090 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1988-08-05 | 1,100 | 1,150 | 1,080 | 1,150 | 27,000 | 1,150 |
| 1988-08-04 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1988-08-03 | 1,080 | 1,100 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1988-08-02 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1988-08-01 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1988-07-30 | 1,100 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1988-07-29 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1988-07-28 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1988-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1988-07-26 | 1,080 | 1,100 | 1,080 | 1,100 | 22,000 | 1,100 |
| 1988-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1988-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1988-07-21 | 1,120 | 1,150 | 1,120 | 1,130 | 11,000 | 1,130 |
| 1988-07-20 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 1,140 |
| 1988-07-19 | 1,140 | 1,170 | 1,140 | 1,140 | 83,000 | 1,140 |
| 1988-07-18 | 1,170 | 1,180 | 1,140 | 1,140 | 59,000 | 1,140 |
| 1988-07-15 | 1,170 | 1,200 | 1,170 | 1,190 | 75,000 | 1,190 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
