6351 (株)鶴見製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-12-29 | 675 | 675 | 660 | 660 | 4,000 | 660 |
| 1997-12-26 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 1997-12-25 | 680 | 680 | 655 | 675 | 18,000 | 675 |
| 1997-12-24 | 701 | 701 | 676 | 680 | 25,000 | 680 |
| 1997-12-22 | 719 | 719 | 700 | 701 | 7,000 | 701 |
| 1997-12-19 | 721 | 721 | 719 | 719 | 22,000 | 719 |
| 1997-12-18 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-12-17 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1997-12-16 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1997-12-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-12-12 | 722 | 722 | 720 | 720 | 31,000 | 720 |
| 1997-12-11 | 740 | 750 | 740 | 750 | 9,000 | 750 |
| 1997-12-10 | 740 | 740 | 721 | 721 | 18,000 | 721 |
| 1997-12-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-12-08 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1997-12-05 | 739 | 739 | 739 | 739 | 10,000 | 739 |
| 1997-12-04 | 743 | 743 | 720 | 740 | 10,000 | 740 |
| 1997-12-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-02 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1997-12-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-11-28 | 732 | 732 | 720 | 720 | 26,000 | 720 |
| 1997-11-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-11-26 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1997-11-25 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1997-11-20 | 777 | 780 | 777 | 778 | 17,000 | 778 |
| 1997-11-19 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1997-11-18 | 752 | 762 | 752 | 762 | 3,000 | 762 |
| 1997-11-17 | 740 | 741 | 740 | 741 | 8,000 | 741 |
| 1997-11-14 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1997-11-13 | 740 | 740 | 731 | 731 | 5,000 | 731 |
| 1997-11-12 | 742 | 742 | 740 | 740 | 5,000 | 740 |
| 1997-11-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-11-10 | 741 | 750 | 741 | 750 | 4,000 | 750 |
| 1997-11-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-11-06 | 751 | 760 | 750 | 760 | 20,000 | 760 |
| 1997-11-05 | 752 | 752 | 750 | 750 | 7,000 | 750 |
| 1997-11-04 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1997-10-30 | 770 | 770 | 750 | 750 | 66,000 | 750 |
| 1997-10-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-10-28 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1997-10-27 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1997-10-24 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1997-10-23 | 775 | 780 | 775 | 780 | 23,000 | 780 |
| 1997-10-22 | 780 | 780 | 760 | 775 | 15,000 | 775 |
| 1997-10-21 | 760 | 765 | 755 | 760 | 52,000 | 760 |
| 1997-10-20 | 770 | 770 | 760 | 760 | 21,000 | 760 |
| 1997-10-17 | 765 | 766 | 765 | 766 | 4,000 | 766 |
| 1997-10-16 | 770 | 770 | 765 | 765 | 9,000 | 765 |
| 1997-10-15 | 781 | 781 | 780 | 781 | 10,000 | 781 |
| 1997-10-14 | 789 | 789 | 780 | 781 | 21,000 | 781 |
| 1997-10-09 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1997-10-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-10-07 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1997-10-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-10-03 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1997-10-02 | 880 | 890 | 880 | 880 | 12,000 | 880 |
| 1997-09-30 | 952 | 952 | 950 | 950 | 6,000 | 950 |
| 1997-09-29 | 952 | 952 | 952 | 952 | 5,000 | 952 |
| 1997-09-26 | 955 | 955 | 952 | 952 | 21,000 | 952 |
| 1997-09-25 | 952 | 952 | 952 | 952 | 9,000 | 952 |
| 1997-09-24 | 995 | 1,000 | 970 | 970 | 22,000 | 970 |
| 1997-09-22 | 991 | 1,000 | 991 | 991 | 22,000 | 991 |
| 1997-09-19 | 970 | 1,000 | 970 | 990 | 12,000 | 990 |
| 1997-09-18 | 962 | 979 | 962 | 979 | 6,000 | 979 |
| 1997-09-17 | 962 | 970 | 960 | 960 | 14,000 | 960 |
| 1997-09-16 | 968 | 968 | 960 | 961 | 13,000 | 961 |
| 1997-09-12 | 968 | 968 | 960 | 960 | 44,000 | 960 |
| 1997-09-11 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1997-09-10 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1997-09-08 | 975 | 975 | 975 | 975 | 6,000 | 975 |
| 1997-09-05 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1997-09-04 | 991 | 995 | 980 | 980 | 21,000 | 980 |
| 1997-09-03 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-09-02 | 1,010 | 1,040 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-09-01 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1997-08-27 | 989 | 992 | 989 | 992 | 4,000 | 992 |
| 1997-08-26 | 985 | 990 | 980 | 990 | 62,000 | 990 |
| 1997-08-25 | 990 | 992 | 985 | 985 | 4,000 | 985 |
| 1997-08-22 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1997-08-21 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 1997-08-20 | 970 | 985 | 970 | 970 | 9,000 | 970 |
| 1997-08-19 | 970 | 970 | 970 | 970 | 48,000 | 970 |
| 1997-08-18 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1997-08-15 | 976 | 976 | 970 | 970 | 60,000 | 970 |
| 1997-08-14 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1997-08-13 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 1997-08-11 | 972 | 972 | 972 | 972 | 4,000 | 972 |
| 1997-08-08 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 1997-08-06 | 971 | 972 | 971 | 971 | 6,000 | 971 |
| 1997-08-05 | 980 | 980 | 968 | 970 | 18,000 | 970 |
| 1997-08-04 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1997-08-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-07-31 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1997-07-30 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1997-07-29 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1997-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1997-07-25 | 1,050 | 1,050 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1997-07-24 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1997-07-23 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-07-22 | 1,050 | 1,050 | 1,020 | 1,030 | 18,000 | 1,030 |
| 1997-07-18 | 1,020 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1997-07-17 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1997-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1997-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1997-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1997-07-11 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1997-07-10 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1997-07-09 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 1,040 |
| 1997-07-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-07-07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-07-04 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-07-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-07-02 | 1,070 | 1,070 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1997-07-01 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-06-30 | 1,090 | 1,100 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1997-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1997-06-26 | 1,030 | 1,060 | 1,030 | 1,060 | 17,000 | 1,060 |
| 1997-06-25 | 1,050 | 1,050 | 1,030 | 1,030 | 67,000 | 1,030 |
| 1997-06-24 | 1,060 | 1,060 | 1,050 | 1,050 | 143,000 | 1,050 |
| 1997-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1997-06-20 | 1,070 | 1,070 | 1,060 | 1,060 | 81,000 | 1,060 |
| 1997-06-19 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-06-18 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1997-06-17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-06-16 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1997-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1997-06-09 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-06-04 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1997-06-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-06-02 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1997-05-30 | 1,100 | 1,100 | 1,080 | 1,080 | 75,000 | 1,080 |
| 1997-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 33,000 | 1,100 |
| 1997-05-28 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-05-27 | 1,120 | 1,130 | 1,120 | 1,130 | 18,000 | 1,130 |
| 1997-05-26 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1997-05-23 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1997-05-22 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1997-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1997-05-20 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 1,140 |
| 1997-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1997-05-16 | 1,130 | 1,150 | 1,130 | 1,140 | 9,000 | 1,140 |
| 1997-05-15 | 1,160 | 1,160 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-05-13 | 1,170 | 1,180 | 1,150 | 1,170 | 148,000 | 1,170 |
| 1997-05-12 | 1,110 | 1,160 | 1,110 | 1,160 | 70,000 | 1,160 |
| 1997-05-09 | 1,100 | 1,120 | 1,100 | 1,120 | 32,000 | 1,120 |
| 1997-05-08 | 1,070 | 1,110 | 1,070 | 1,100 | 69,000 | 1,100 |
| 1997-05-07 | 1,060 | 1,070 | 1,060 | 1,070 | 54,000 | 1,070 |
| 1997-05-06 | 1,040 | 1,060 | 1,040 | 1,060 | 15,000 | 1,060 |
| 1997-05-02 | 1,040 | 1,050 | 1,040 | 1,050 | 21,000 | 1,050 |
| 1997-05-01 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1997-04-30 | 1,010 | 1,030 | 1,010 | 1,030 | 32,000 | 1,030 |
| 1997-04-28 | 978 | 996 | 978 | 996 | 34,000 | 996 |
| 1997-04-25 | 980 | 980 | 970 | 978 | 49,000 | 978 |
| 1997-04-24 | 971 | 980 | 971 | 980 | 59,000 | 980 |
| 1997-04-23 | 970 | 970 | 963 | 970 | 67,000 | 970 |
| 1997-04-22 | 970 | 970 | 968 | 970 | 44,000 | 970 |
| 1997-04-21 | 969 | 969 | 960 | 961 | 24,000 | 961 |
| 1997-04-18 | 970 | 980 | 960 | 960 | 30,000 | 960 |
| 1997-04-17 | 950 | 961 | 950 | 961 | 13,000 | 961 |
| 1997-04-16 | 960 | 960 | 960 | 960 | 131,000 | 960 |
| 1997-04-15 | 965 | 966 | 960 | 960 | 6,000 | 960 |
| 1997-04-14 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1997-04-11 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1997-04-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-04-09 | 976 | 976 | 975 | 975 | 5,000 | 975 |
| 1997-04-08 | 981 | 981 | 978 | 978 | 20,000 | 978 |
| 1997-04-07 | 975 | 976 | 975 | 976 | 12,000 | 976 |
| 1997-04-04 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1997-04-03 | 980 | 981 | 971 | 976 | 50,000 | 976 |
| 1997-04-02 | 995 | 995 | 990 | 990 | 21,000 | 990 |
| 1997-04-01 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1997-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-03-25 | 1,020 | 1,080 | 1,010 | 1,060 | 18,000 | 1,060 |
| 1997-03-24 | 994 | 1,010 | 994 | 1,010 | 32,000 | 1,010 |
| 1997-03-21 | 993 | 993 | 983 | 993 | 4,000 | 993 |
| 1997-03-19 | 980 | 980 | 980 | 980 | 13,000 | 980 |
| 1997-03-18 | 979 | 993 | 979 | 993 | 14,000 | 993 |
| 1997-03-17 | 1,000 | 1,000 | 980 | 980 | 49,000 | 980 |
| 1997-03-14 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1997-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-03-12 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1997-03-07 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1997-03-06 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-03-03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-02-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-02-26 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1997-02-25 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-02-24 | 1,120 | 1,120 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1997-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-02-20 | 1,040 | 1,100 | 1,040 | 1,100 | 21,000 | 1,100 |
| 1997-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1997-02-17 | 1,050 | 1,050 | 1,020 | 1,020 | 68,000 | 1,020 |
| 1997-02-14 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1997-02-13 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 1,040 |
| 1997-02-12 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1997-02-10 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 | 1,040 |
| 1997-02-07 | 1,050 | 1,070 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1997-02-06 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1997-02-05 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 | 1,060 |
| 1997-02-04 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1997-02-03 | 1,070 | 1,100 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1997-01-31 | 1,070 | 1,070 | 1,060 | 1,070 | 106,000 | 1,070 |
| 1997-01-30 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1997-01-29 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1997-01-28 | 1,080 | 1,100 | 1,080 | 1,100 | 24,000 | 1,100 |
| 1997-01-27 | 1,070 | 1,080 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1997-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1997-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1997-01-20 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1997-01-17 | 1,060 | 1,060 | 1,040 | 1,060 | 10,000 | 1,060 |
| 1997-01-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-01-13 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 1,030 |
| 1997-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 85,000 | 1,030 |
| 1997-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-01-07 | 1,050 | 1,080 | 1,020 | 1,020 | 21,000 | 1,020 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
