6351 (株)鶴見製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-12-29 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 1,290 |
| 1992-12-28 | 1,310 | 1,310 | 1,290 | 1,290 | 24,000 | 1,290 |
| 1992-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-12-24 | 1,270 | 1,300 | 1,270 | 1,300 | 35,000 | 1,300 |
| 1992-12-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1992-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-12-17 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-12-11 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-12-10 | 1,280 | 1,280 | 1,270 | 1,270 | 17,000 | 1,270 |
| 1992-12-09 | 1,290 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 1992-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1992-12-07 | 1,280 | 1,280 | 1,270 | 1,280 | 4,000 | 1,280 |
| 1992-12-04 | 1,290 | 1,290 | 1,270 | 1,270 | 9,000 | 1,270 |
| 1992-12-03 | 1,260 | 1,260 | 1,240 | 1,250 | 15,000 | 1,250 |
| 1992-12-02 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 1992-12-01 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 | 1,250 |
| 1992-11-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-11-27 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 | 1,250 |
| 1992-11-26 | 1,260 | 1,270 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1992-11-25 | 1,270 | 1,270 | 1,240 | 1,270 | 7,000 | 1,270 |
| 1992-11-24 | 1,240 | 1,250 | 1,240 | 1,250 | 22,000 | 1,250 |
| 1992-11-20 | 1,220 | 1,250 | 1,220 | 1,240 | 27,000 | 1,240 |
| 1992-11-19 | 1,200 | 1,240 | 1,190 | 1,240 | 123,000 | 1,240 |
| 1992-11-18 | 1,160 | 1,220 | 1,160 | 1,200 | 43,000 | 1,200 |
| 1992-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-11-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-11-13 | 1,160 | 1,190 | 1,150 | 1,190 | 12,000 | 1,190 |
| 1992-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1992-11-10 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 1,160 |
| 1992-11-09 | 1,170 | 1,180 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1992-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-11-05 | 1,190 | 1,190 | 1,150 | 1,160 | 79,000 | 1,160 |
| 1992-11-04 | 1,160 | 1,170 | 1,150 | 1,160 | 41,000 | 1,160 |
| 1992-11-02 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1992-10-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1992-10-29 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 | 1,190 |
| 1992-10-28 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,180 |
| 1992-10-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1992-10-26 | 1,170 | 1,170 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1992-10-23 | 1,130 | 1,140 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1992-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1992-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1992-10-16 | 1,140 | 1,140 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1992-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1992-10-14 | 1,200 | 1,210 | 1,170 | 1,180 | 34,000 | 1,180 |
| 1992-10-13 | 1,150 | 1,210 | 1,150 | 1,200 | 22,000 | 1,200 |
| 1992-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-10-08 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 1,100 |
| 1992-10-07 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1992-10-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-10-01 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-09-22 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1992-09-21 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1992-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-09-16 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-09-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1992-09-10 | 1,170 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1992-09-09 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 1,170 |
| 1992-09-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-09-07 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1992-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-09-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-09-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-08-31 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 | 1,190 |
| 1992-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-08-27 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 | 1,100 |
| 1992-08-25 | 986 | 986 | 986 | 986 | 4,000 | 986 |
| 1992-08-21 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1992-08-20 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-08-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-08-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-08-13 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1992-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1992-08-11 | 1,090 | 1,090 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1992-08-04 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1992-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-07-24 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1992-07-23 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1992-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1992-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1992-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-07-15 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1992-07-14 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 | 1,120 |
| 1992-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1992-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1992-07-09 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1992-07-07 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1992-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1992-06-29 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1992-06-26 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1992-06-25 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1992-06-17 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1992-06-16 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1992-06-15 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-06-12 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1992-06-11 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1992-06-05 | 1,210 | 1,210 | 1,190 | 1,210 | 15,000 | 1,210 |
| 1992-06-04 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1992-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1992-05-29 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-05-27 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1992-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1992-05-22 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1992-05-21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 1992-05-20 | 1,300 | 1,360 | 1,300 | 1,320 | 6,000 | 1,320 |
| 1992-05-19 | 1,260 | 1,270 | 1,250 | 1,270 | 3,000 | 1,270 |
| 1992-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-05-14 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1992-05-12 | 1,270 | 1,270 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1992-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-05-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-04-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1992-04-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1992-04-21 | 1,160 | 1,190 | 1,160 | 1,180 | 6,000 | 1,180 |
| 1992-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-04-17 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 | 1,210 |
| 1992-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1992-04-14 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 1,200 |
| 1992-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1992-04-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-04-09 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1992-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-04-07 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1992-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1992-03-31 | 1,130 | 1,130 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1992-03-30 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1992-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1992-03-26 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1992-03-25 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1992-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1992-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-03-19 | 1,300 | 1,300 | 1,280 | 1,300 | 13,000 | 1,300 |
| 1992-03-18 | 1,260 | 1,280 | 1,260 | 1,280 | 9,000 | 1,280 |
| 1992-03-17 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1992-03-16 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 1,290 |
| 1992-03-13 | 1,360 | 1,360 | 1,330 | 1,350 | 12,000 | 1,350 |
| 1992-03-12 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1992-03-11 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1992-03-10 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1992-03-09 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1992-03-06 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1992-03-05 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1992-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 1,450 |
| 1992-03-03 | 1,450 | 1,450 | 1,430 | 1,450 | 9,000 | 1,450 |
| 1992-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1992-02-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-02-25 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1992-02-24 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1992-02-21 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 1,350 |
| 1992-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1992-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-02-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-02-07 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1992-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-02-03 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1992-01-31 | 1,350 | 1,390 | 1,350 | 1,390 | 8,000 | 1,390 |
| 1992-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1992-01-29 | 1,260 | 1,280 | 1,260 | 1,280 | 18,000 | 1,280 |
| 1992-01-28 | 1,270 | 1,270 | 1,260 | 1,260 | 17,000 | 1,260 |
| 1992-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-01-24 | 1,370 | 1,370 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1992-01-23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1992-01-22 | 1,400 | 1,400 | 1,370 | 1,390 | 5,000 | 1,390 |
| 1992-01-21 | 1,400 | 1,400 | 1,370 | 1,400 | 10,000 | 1,400 |
| 1992-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1992-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1992-01-16 | 1,500 | 1,510 | 1,500 | 1,510 | 10,000 | 1,510 |
| 1992-01-14 | 1,490 | 1,500 | 1,490 | 1,500 | 13,000 | 1,500 |
| 1992-01-13 | 1,510 | 1,510 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1992-01-10 | 1,510 | 1,510 | 1,490 | 1,500 | 17,000 | 1,500 |
| 1992-01-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1992-01-08 | 1,540 | 1,540 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1992-01-07 | 1,540 | 1,550 | 1,540 | 1,540 | 13,000 | 1,540 |
| 1992-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
