6351 (株)鶴見製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 40,000 | 1,150 |
| 1993-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1993-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1993-12-20 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1993-12-17 | 1,140 | 1,170 | 1,140 | 1,170 | 17,000 | 1,170 |
| 1993-12-16 | 1,150 | 1,170 | 1,150 | 1,170 | 13,000 | 1,170 |
| 1993-12-15 | 1,190 | 1,190 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1993-12-14 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-12-13 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1993-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1993-12-09 | 1,100 | 1,150 | 1,100 | 1,150 | 10,000 | 1,150 |
| 1993-12-08 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1993-12-07 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1993-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-12-03 | 1,180 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1993-12-02 | 1,160 | 1,210 | 1,160 | 1,200 | 17,000 | 1,200 |
| 1993-12-01 | 1,120 | 1,130 | 1,100 | 1,130 | 20,000 | 1,130 |
| 1993-11-30 | 1,110 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1993-11-26 | 1,220 | 1,220 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-11-22 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1993-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1993-11-15 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1993-11-12 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1993-11-11 | 1,200 | 1,200 | 1,170 | 1,170 | 26,000 | 1,170 |
| 1993-11-10 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1993-11-09 | 1,210 | 1,210 | 1,180 | 1,180 | 48,000 | 1,180 |
| 1993-11-08 | 1,240 | 1,240 | 1,210 | 1,230 | 38,000 | 1,230 |
| 1993-11-05 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1993-11-04 | 1,280 | 1,280 | 1,270 | 1,270 | 30,000 | 1,270 |
| 1993-11-02 | 1,280 | 1,280 | 1,270 | 1,270 | 20,000 | 1,270 |
| 1993-11-01 | 1,290 | 1,290 | 1,280 | 1,290 | 19,000 | 1,290 |
| 1993-10-29 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1993-10-28 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-10-27 | 1,350 | 1,350 | 1,300 | 1,350 | 30,000 | 1,350 |
| 1993-10-26 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1993-10-25 | 1,370 | 1,370 | 1,350 | 1,360 | 33,000 | 1,360 |
| 1993-10-22 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1993-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1993-10-20 | 1,390 | 1,390 | 1,370 | 1,370 | 37,000 | 1,370 |
| 1993-10-19 | 1,390 | 1,390 | 1,370 | 1,370 | 29,000 | 1,370 |
| 1993-10-18 | 1,430 | 1,430 | 1,410 | 1,410 | 9,000 | 1,410 |
| 1993-10-15 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1993-10-14 | 1,440 | 1,450 | 1,410 | 1,450 | 10,000 | 1,450 |
| 1993-10-12 | 1,460 | 1,470 | 1,420 | 1,470 | 35,000 | 1,470 |
| 1993-10-08 | 1,450 | 1,470 | 1,450 | 1,470 | 8,000 | 1,470 |
| 1993-10-07 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1993-10-06 | 1,470 | 1,470 | 1,450 | 1,470 | 17,000 | 1,470 |
| 1993-10-05 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1993-10-04 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 | 1,470 |
| 1993-10-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-09-30 | 1,470 | 1,480 | 1,470 | 1,470 | 23,000 | 1,470 |
| 1993-09-29 | 1,460 | 1,460 | 1,450 | 1,460 | 13,000 | 1,460 |
| 1993-09-28 | 1,460 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1993-09-27 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 1,460 |
| 1993-09-24 | 1,480 | 1,480 | 1,450 | 1,460 | 41,000 | 1,460 |
| 1993-09-22 | 1,450 | 1,450 | 1,440 | 1,450 | 30,000 | 1,450 |
| 1993-09-21 | 1,460 | 1,480 | 1,450 | 1,450 | 104,000 | 1,450 |
| 1993-09-20 | 1,470 | 1,480 | 1,470 | 1,470 | 24,000 | 1,470 |
| 1993-09-17 | 1,470 | 1,490 | 1,460 | 1,490 | 42,000 | 1,490 |
| 1993-09-16 | 1,480 | 1,500 | 1,480 | 1,490 | 63,000 | 1,490 |
| 1993-09-14 | 1,540 | 1,540 | 1,500 | 1,510 | 31,000 | 1,510 |
| 1993-09-13 | 1,520 | 1,530 | 1,510 | 1,530 | 56,000 | 1,530 |
| 1993-09-10 | 1,500 | 1,530 | 1,500 | 1,520 | 61,000 | 1,520 |
| 1993-09-09 | 1,510 | 1,530 | 1,490 | 1,500 | 243,000 | 1,500 |
| 1993-09-08 | 1,500 | 1,510 | 1,480 | 1,490 | 111,000 | 1,490 |
| 1993-09-07 | 1,450 | 1,530 | 1,430 | 1,500 | 485,000 | 1,500 |
| 1993-09-06 | 1,410 | 1,460 | 1,400 | 1,450 | 480,000 | 1,450 |
| 1993-09-03 | 1,380 | 1,460 | 1,360 | 1,400 | 607,000 | 1,400 |
| 1993-09-02 | 1,370 | 1,370 | 1,360 | 1,370 | 121,000 | 1,370 |
| 1993-09-01 | 1,370 | 1,370 | 1,360 | 1,370 | 31,000 | 1,370 |
| 1993-08-31 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1993-08-30 | 1,370 | 1,370 | 1,350 | 1,350 | 62,000 | 1,350 |
| 1993-08-27 | 1,370 | 1,370 | 1,370 | 1,370 | 60,000 | 1,370 |
| 1993-08-26 | 1,360 | 1,360 | 1,360 | 1,360 | 36,000 | 1,360 |
| 1993-08-25 | 1,340 | 1,360 | 1,340 | 1,360 | 4,000 | 1,360 |
| 1993-08-24 | 1,380 | 1,380 | 1,360 | 1,360 | 45,000 | 1,360 |
| 1993-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 18,000 | 1,380 |
| 1993-08-18 | 1,390 | 1,390 | 1,380 | 1,380 | 15,000 | 1,380 |
| 1993-08-17 | 1,380 | 1,390 | 1,380 | 1,390 | 22,000 | 1,390 |
| 1993-08-16 | 1,380 | 1,380 | 1,380 | 1,380 | 24,000 | 1,380 |
| 1993-08-13 | 1,380 | 1,380 | 1,380 | 1,380 | 24,000 | 1,380 |
| 1993-08-12 | 1,380 | 1,400 | 1,370 | 1,380 | 37,000 | 1,380 |
| 1993-08-11 | 1,370 | 1,380 | 1,370 | 1,380 | 107,000 | 1,380 |
| 1993-08-10 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 1,370 |
| 1993-08-09 | 1,380 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-08-06 | 1,370 | 1,370 | 1,350 | 1,370 | 13,000 | 1,370 |
| 1993-08-05 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1993-08-04 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1993-08-03 | 1,390 | 1,400 | 1,390 | 1,400 | 25,000 | 1,400 |
| 1993-08-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-07-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1993-07-29 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 1,420 |
| 1993-07-28 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-07-23 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 | 1,430 |
| 1993-07-22 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-07-19 | 1,410 | 1,420 | 1,410 | 1,420 | 36,000 | 1,420 |
| 1993-07-16 | 1,370 | 1,430 | 1,370 | 1,430 | 20,000 | 1,430 |
| 1993-07-15 | 1,420 | 1,430 | 1,390 | 1,390 | 21,000 | 1,390 |
| 1993-07-14 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 | 1,430 |
| 1993-07-13 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 1993-07-09 | 1,320 | 1,340 | 1,320 | 1,340 | 14,000 | 1,340 |
| 1993-07-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-07-05 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-07-02 | 1,340 | 1,340 | 1,340 | 1,340 | 12,000 | 1,340 |
| 1993-07-01 | 1,340 | 1,340 | 1,300 | 1,300 | 50,000 | 1,300 |
| 1993-06-30 | 1,390 | 1,390 | 1,330 | 1,330 | 106,000 | 1,330 |
| 1993-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1993-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1993-06-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-06-21 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-06-16 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1993-06-15 | 1,510 | 1,510 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1993-06-08 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1993-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 16,000 | 1,550 |
| 1993-06-04 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 1,500 |
| 1993-06-03 | 1,500 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 1993-06-02 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1993-06-01 | 1,480 | 1,500 | 1,460 | 1,500 | 24,000 | 1,500 |
| 1993-05-31 | 1,530 | 1,530 | 1,480 | 1,500 | 27,000 | 1,500 |
| 1993-05-28 | 1,580 | 1,580 | 1,550 | 1,550 | 21,000 | 1,550 |
| 1993-05-27 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1993-05-26 | 1,580 | 1,600 | 1,580 | 1,600 | 27,000 | 1,600 |
| 1993-05-25 | 1,560 | 1,580 | 1,560 | 1,580 | 8,000 | 1,580 |
| 1993-05-24 | 1,560 | 1,580 | 1,550 | 1,580 | 21,000 | 1,580 |
| 1993-05-21 | 1,510 | 1,560 | 1,510 | 1,560 | 18,000 | 1,560 |
| 1993-05-20 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 | 1,520 |
| 1993-05-19 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1993-05-18 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-05-17 | 1,460 | 1,500 | 1,460 | 1,500 | 17,000 | 1,500 |
| 1993-05-14 | 1,470 | 1,480 | 1,470 | 1,480 | 25,000 | 1,480 |
| 1993-05-13 | 1,550 | 1,550 | 1,520 | 1,520 | 14,000 | 1,520 |
| 1993-05-12 | 1,570 | 1,600 | 1,510 | 1,520 | 54,000 | 1,520 |
| 1993-05-11 | 1,570 | 1,570 | 1,550 | 1,560 | 8,000 | 1,560 |
| 1993-05-10 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1993-05-06 | 1,530 | 1,600 | 1,530 | 1,540 | 16,000 | 1,540 |
| 1993-04-30 | 1,500 | 1,530 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1993-04-28 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1993-04-27 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1993-04-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1993-04-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-04-22 | 1,580 | 1,580 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1993-04-21 | 1,560 | 1,580 | 1,560 | 1,580 | 8,000 | 1,580 |
| 1993-04-20 | 1,560 | 1,580 | 1,560 | 1,580 | 27,000 | 1,580 |
| 1993-04-19 | 1,580 | 1,580 | 1,540 | 1,560 | 14,000 | 1,560 |
| 1993-04-16 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1993-04-15 | 1,590 | 1,700 | 1,590 | 1,700 | 219,000 | 1,700 |
| 1993-04-14 | 1,550 | 1,600 | 1,500 | 1,600 | 51,000 | 1,600 |
| 1993-04-13 | 1,470 | 1,550 | 1,470 | 1,550 | 72,000 | 1,550 |
| 1993-04-12 | 1,490 | 1,500 | 1,490 | 1,500 | 25,000 | 1,500 |
| 1993-04-09 | 1,440 | 1,500 | 1,440 | 1,480 | 101,000 | 1,480 |
| 1993-04-08 | 1,420 | 1,450 | 1,400 | 1,450 | 34,000 | 1,450 |
| 1993-04-07 | 1,330 | 1,370 | 1,330 | 1,370 | 13,000 | 1,370 |
| 1993-04-06 | 1,300 | 1,320 | 1,300 | 1,320 | 22,000 | 1,320 |
| 1993-04-05 | 1,330 | 1,330 | 1,300 | 1,300 | 71,000 | 1,300 |
| 1993-04-02 | 1,300 | 1,320 | 1,300 | 1,310 | 67,000 | 1,310 |
| 1993-03-31 | 1,300 | 1,310 | 1,300 | 1,300 | 21,000 | 1,300 |
| 1993-03-30 | 1,310 | 1,320 | 1,300 | 1,310 | 46,000 | 1,310 |
| 1993-03-29 | 1,310 | 1,320 | 1,300 | 1,310 | 85,000 | 1,310 |
| 1993-03-25 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,310 |
| 1993-03-23 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1993-03-22 | 1,350 | 1,360 | 1,350 | 1,360 | 11,000 | 1,360 |
| 1993-03-19 | 1,340 | 1,360 | 1,340 | 1,360 | 10,000 | 1,360 |
| 1993-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1993-03-17 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-03-15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1993-03-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1993-03-10 | 1,290 | 1,330 | 1,290 | 1,330 | 31,000 | 1,330 |
| 1993-03-09 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1993-03-08 | 1,290 | 1,330 | 1,290 | 1,330 | 15,000 | 1,330 |
| 1993-03-05 | 1,270 | 1,290 | 1,270 | 1,290 | 5,000 | 1,290 |
| 1993-03-03 | 1,250 | 1,270 | 1,250 | 1,260 | 10,000 | 1,260 |
| 1993-03-02 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1993-02-26 | 1,300 | 1,300 | 1,270 | 1,270 | 32,000 | 1,270 |
| 1993-02-25 | 1,300 | 1,300 | 1,290 | 1,300 | 7,000 | 1,300 |
| 1993-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1993-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1993-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-02-19 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1993-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-02-12 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1993-02-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-02-08 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1993-02-05 | 1,340 | 1,350 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1993-02-04 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 1,350 |
| 1993-02-03 | 1,370 | 1,370 | 1,360 | 1,360 | 32,000 | 1,360 |
| 1993-02-02 | 1,360 | 1,370 | 1,350 | 1,360 | 235,000 | 1,360 |
| 1993-02-01 | 1,300 | 1,340 | 1,290 | 1,340 | 97,000 | 1,340 |
| 1993-01-29 | 1,240 | 1,290 | 1,240 | 1,290 | 23,000 | 1,290 |
| 1993-01-28 | 1,240 | 1,240 | 1,220 | 1,240 | 6,000 | 1,240 |
| 1993-01-27 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1993-01-26 | 1,190 | 1,240 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1993-01-25 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1993-01-22 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-01-21 | 1,170 | 1,190 | 1,170 | 1,190 | 16,000 | 1,190 |
| 1993-01-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1993-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-01-12 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-01-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-01-08 | 1,270 | 1,270 | 1,260 | 1,270 | 8,000 | 1,270 |
| 1993-01-06 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1993-01-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
