6351 (株)鶴見製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-12-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-12-28 | 525 | 535 | 510 | 510 | 11,000 | 510 |
| 1998-12-25 | 512 | 529 | 512 | 520 | 11,000 | 520 |
| 1998-12-24 | 510 | 517 | 510 | 510 | 7,000 | 510 |
| 1998-12-22 | 505 | 520 | 504 | 515 | 29,000 | 515 |
| 1998-12-21 | 520 | 529 | 510 | 510 | 30,000 | 510 |
| 1998-12-18 | 520 | 523 | 520 | 520 | 27,000 | 520 |
| 1998-12-17 | 514 | 520 | 514 | 520 | 26,000 | 520 |
| 1998-12-16 | 514 | 515 | 514 | 514 | 27,000 | 514 |
| 1998-12-15 | 516 | 516 | 510 | 514 | 38,000 | 514 |
| 1998-12-14 | 519 | 519 | 511 | 516 | 15,000 | 516 |
| 1998-12-11 | 535 | 535 | 515 | 515 | 37,000 | 515 |
| 1998-12-10 | 529 | 539 | 520 | 529 | 17,000 | 529 |
| 1998-12-09 | 520 | 520 | 519 | 519 | 9,000 | 519 |
| 1998-12-08 | 520 | 523 | 519 | 523 | 5,000 | 523 |
| 1998-12-07 | 511 | 519 | 511 | 519 | 8,000 | 519 |
| 1998-12-04 | 520 | 520 | 510 | 510 | 21,000 | 510 |
| 1998-12-03 | 535 | 535 | 522 | 524 | 26,000 | 524 |
| 1998-12-02 | 536 | 540 | 532 | 532 | 36,000 | 532 |
| 1998-12-01 | 540 | 540 | 534 | 536 | 12,000 | 536 |
| 1998-11-30 | 559 | 560 | 550 | 550 | 49,000 | 550 |
| 1998-11-27 | 550 | 560 | 550 | 560 | 78,000 | 560 |
| 1998-11-26 | 538 | 550 | 537 | 549 | 52,000 | 549 |
| 1998-11-25 | 535 | 535 | 530 | 534 | 34,000 | 534 |
| 1998-11-24 | 517 | 543 | 517 | 525 | 47,000 | 525 |
| 1998-11-20 | 505 | 520 | 505 | 507 | 36,000 | 507 |
| 1998-11-19 | 501 | 505 | 501 | 501 | 35,000 | 501 |
| 1998-11-18 | 497 | 506 | 497 | 505 | 62,000 | 505 |
| 1998-11-17 | 500 | 500 | 496 | 497 | 93,000 | 497 |
| 1998-11-16 | 465 | 510 | 465 | 495 | 157,000 | 495 |
| 1998-11-13 | 476 | 478 | 460 | 465 | 137,000 | 465 |
| 1998-11-12 | 485 | 486 | 480 | 480 | 88,000 | 480 |
| 1998-11-11 | 500 | 500 | 490 | 490 | 37,000 | 490 |
| 1998-11-10 | 515 | 515 | 503 | 503 | 38,000 | 503 |
| 1998-11-09 | 521 | 521 | 518 | 518 | 21,000 | 518 |
| 1998-11-06 | 522 | 525 | 522 | 523 | 46,000 | 523 |
| 1998-11-05 | 520 | 525 | 520 | 521 | 34,000 | 521 |
| 1998-11-04 | 520 | 529 | 519 | 520 | 40,000 | 520 |
| 1998-11-02 | 520 | 520 | 519 | 520 | 9,000 | 520 |
| 1998-10-30 | 540 | 540 | 530 | 530 | 13,000 | 530 |
| 1998-10-29 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 1998-10-28 | 559 | 559 | 550 | 550 | 13,000 | 550 |
| 1998-10-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-10-23 | 560 | 565 | 557 | 558 | 8,000 | 558 |
| 1998-10-22 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1998-10-21 | 570 | 570 | 565 | 565 | 14,000 | 565 |
| 1998-10-20 | 555 | 555 | 553 | 553 | 8,000 | 553 |
| 1998-10-19 | 570 | 570 | 545 | 545 | 4,000 | 545 |
| 1998-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-10-15 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 1998-10-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-13 | 540 | 588 | 540 | 588 | 7,000 | 588 |
| 1998-10-12 | 545 | 545 | 540 | 540 | 10,000 | 540 |
| 1998-10-08 | 540 | 540 | 530 | 535 | 3,000 | 535 |
| 1998-10-07 | 562 | 562 | 540 | 540 | 6,000 | 540 |
| 1998-10-06 | 527 | 529 | 527 | 529 | 5,000 | 529 |
| 1998-10-05 | 560 | 560 | 527 | 527 | 5,000 | 527 |
| 1998-10-02 | 575 | 575 | 560 | 570 | 11,000 | 570 |
| 1998-10-01 | 560 | 560 | 540 | 555 | 16,000 | 555 |
| 1998-09-30 | 560 | 561 | 560 | 561 | 3,000 | 561 |
| 1998-09-28 | 562 | 562 | 550 | 550 | 14,000 | 550 |
| 1998-09-25 | 562 | 562 | 560 | 560 | 3,000 | 560 |
| 1998-09-24 | 582 | 612 | 582 | 610 | 11,000 | 610 |
| 1998-09-22 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1998-09-21 | 560 | 560 | 560 | 560 | 54,000 | 560 |
| 1998-09-18 | 560 | 560 | 557 | 560 | 23,000 | 560 |
| 1998-09-17 | 560 | 560 | 560 | 560 | 24,000 | 560 |
| 1998-09-16 | 580 | 580 | 559 | 560 | 31,000 | 560 |
| 1998-09-14 | 594 | 594 | 555 | 580 | 56,000 | 580 |
| 1998-09-11 | 613 | 613 | 600 | 601 | 30,000 | 601 |
| 1998-09-10 | 620 | 620 | 610 | 620 | 7,000 | 620 |
| 1998-09-09 | 625 | 625 | 620 | 620 | 18,000 | 620 |
| 1998-09-08 | 650 | 650 | 625 | 625 | 21,000 | 625 |
| 1998-09-07 | 653 | 653 | 645 | 650 | 23,000 | 650 |
| 1998-09-04 | 661 | 661 | 660 | 660 | 11,000 | 660 |
| 1998-09-03 | 663 | 663 | 661 | 663 | 11,000 | 663 |
| 1998-09-02 | 660 | 662 | 660 | 662 | 12,000 | 662 |
| 1998-09-01 | 662 | 663 | 660 | 660 | 18,000 | 660 |
| 1998-08-31 | 663 | 663 | 660 | 663 | 8,000 | 663 |
| 1998-08-28 | 680 | 680 | 670 | 670 | 17,000 | 670 |
| 1998-08-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-08-25 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1998-08-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1998-08-21 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1998-08-20 | 680 | 720 | 680 | 720 | 5,000 | 720 |
| 1998-08-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-08-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-08-17 | 680 | 690 | 680 | 686 | 5,000 | 686 |
| 1998-08-14 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1998-08-13 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 1998-08-12 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1998-08-11 | 720 | 720 | 690 | 690 | 7,000 | 690 |
| 1998-08-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1998-08-07 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 1998-08-06 | 720 | 720 | 720 | 720 | 20,000 | 720 |
| 1998-08-05 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 1998-08-04 | 749 | 749 | 713 | 720 | 3,000 | 720 |
| 1998-08-03 | 739 | 739 | 714 | 739 | 3,000 | 739 |
| 1998-07-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-07-30 | 712 | 713 | 712 | 712 | 3,000 | 712 |
| 1998-07-28 | 713 | 714 | 712 | 712 | 8,000 | 712 |
| 1998-07-27 | 750 | 750 | 716 | 716 | 8,000 | 716 |
| 1998-07-24 | 749 | 749 | 749 | 749 | 5,000 | 749 |
| 1998-07-23 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1998-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-07-21 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 1998-07-17 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1998-07-16 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 1998-07-15 | 740 | 740 | 710 | 710 | 7,000 | 710 |
| 1998-07-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-07-10 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1998-07-08 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1998-07-07 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 1998-07-06 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 1998-07-03 | 720 | 745 | 720 | 745 | 2,000 | 745 |
| 1998-07-02 | 738 | 750 | 726 | 750 | 8,000 | 750 |
| 1998-07-01 | 700 | 728 | 700 | 728 | 11,000 | 728 |
| 1998-06-30 | 700 | 704 | 700 | 704 | 15,000 | 704 |
| 1998-06-29 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1998-06-26 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1998-06-25 | 710 | 725 | 710 | 725 | 5,000 | 725 |
| 1998-06-24 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1998-06-23 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-06-22 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1998-06-19 | 725 | 725 | 725 | 725 | 12,000 | 725 |
| 1998-06-18 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1998-06-17 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1998-06-16 | 681 | 684 | 675 | 675 | 12,000 | 675 |
| 1998-06-15 | 707 | 709 | 707 | 709 | 4,000 | 709 |
| 1998-06-12 | 720 | 720 | 706 | 706 | 11,000 | 706 |
| 1998-06-11 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1998-06-10 | 683 | 684 | 683 | 684 | 3,000 | 684 |
| 1998-06-09 | 680 | 720 | 680 | 720 | 2,000 | 720 |
| 1998-06-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-06-04 | 676 | 680 | 676 | 680 | 2,000 | 680 |
| 1998-06-03 | 700 | 700 | 676 | 680 | 6,000 | 680 |
| 1998-06-02 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1998-06-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-05-28 | 674 | 674 | 674 | 674 | 20,000 | 674 |
| 1998-05-27 | 714 | 714 | 674 | 674 | 3,000 | 674 |
| 1998-05-26 | 715 | 715 | 710 | 710 | 10,000 | 710 |
| 1998-05-25 | 677 | 677 | 677 | 677 | 4,000 | 677 |
| 1998-05-22 | 706 | 710 | 676 | 676 | 7,000 | 676 |
| 1998-05-21 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1998-05-20 | 680 | 690 | 680 | 690 | 10,000 | 690 |
| 1998-05-18 | 660 | 660 | 660 | 660 | 20,000 | 660 |
| 1998-05-15 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1998-05-14 | 663 | 663 | 663 | 663 | 15,000 | 663 |
| 1998-05-07 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 1998-05-06 | 671 | 671 | 625 | 625 | 5,000 | 625 |
| 1998-05-01 | 650 | 651 | 650 | 651 | 4,000 | 651 |
| 1998-04-30 | 662 | 662 | 650 | 660 | 30,000 | 660 |
| 1998-04-28 | 670 | 670 | 663 | 663 | 8,000 | 663 |
| 1998-04-27 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1998-04-24 | 670 | 671 | 670 | 671 | 6,000 | 671 |
| 1998-04-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1998-04-22 | 695 | 695 | 670 | 672 | 6,000 | 672 |
| 1998-04-21 | 690 | 690 | 689 | 689 | 9,000 | 689 |
| 1998-04-20 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1998-04-17 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1998-04-16 | 698 | 698 | 680 | 680 | 5,000 | 680 |
| 1998-04-15 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1998-04-13 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 1998-04-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1998-04-08 | 681 | 691 | 681 | 691 | 2,000 | 691 |
| 1998-04-07 | 670 | 672 | 670 | 672 | 5,000 | 672 |
| 1998-04-06 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1998-04-03 | 660 | 675 | 660 | 675 | 5,000 | 675 |
| 1998-04-02 | 702 | 702 | 680 | 680 | 10,000 | 680 |
| 1998-04-01 | 709 | 709 | 702 | 702 | 4,000 | 702 |
| 1998-03-31 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1998-03-30 | 750 | 750 | 742 | 750 | 3,000 | 750 |
| 1998-03-26 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 1998-03-25 | 721 | 735 | 721 | 735 | 7,000 | 735 |
| 1998-03-24 | 711 | 720 | 710 | 720 | 14,000 | 720 |
| 1998-03-23 | 690 | 710 | 690 | 710 | 22,000 | 710 |
| 1998-03-20 | 691 | 701 | 691 | 701 | 4,000 | 701 |
| 1998-03-19 | 715 | 715 | 685 | 685 | 26,000 | 685 |
| 1998-03-18 | 720 | 720 | 715 | 715 | 19,000 | 715 |
| 1998-03-17 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1998-03-16 | 721 | 721 | 720 | 720 | 7,000 | 720 |
| 1998-03-13 | 710 | 711 | 710 | 711 | 10,000 | 711 |
| 1998-03-12 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1998-03-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1998-03-09 | 737 | 746 | 737 | 746 | 4,000 | 746 |
| 1998-03-06 | 736 | 737 | 736 | 737 | 2,000 | 737 |
| 1998-03-05 | 749 | 749 | 720 | 746 | 6,000 | 746 |
| 1998-03-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1998-03-03 | 759 | 759 | 750 | 750 | 5,000 | 750 |
| 1998-03-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-02-27 | 705 | 750 | 700 | 750 | 8,000 | 750 |
| 1998-02-26 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1998-02-25 | 709 | 709 | 700 | 700 | 10,000 | 700 |
| 1998-02-24 | 710 | 710 | 700 | 709 | 12,000 | 709 |
| 1998-02-23 | 715 | 720 | 710 | 710 | 11,000 | 710 |
| 1998-02-20 | 715 | 720 | 711 | 720 | 22,000 | 720 |
| 1998-02-19 | 714 | 715 | 710 | 715 | 5,000 | 715 |
| 1998-02-18 | 755 | 755 | 715 | 715 | 12,000 | 715 |
| 1998-02-17 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 1998-02-16 | 757 | 757 | 730 | 730 | 5,000 | 730 |
| 1998-02-13 | 759 | 760 | 759 | 759 | 8,000 | 759 |
| 1998-02-12 | 750 | 759 | 750 | 759 | 3,000 | 759 |
| 1998-02-10 | 720 | 734 | 720 | 734 | 8,000 | 734 |
| 1998-02-09 | 720 | 720 | 700 | 716 | 18,000 | 716 |
| 1998-02-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-02-05 | 698 | 699 | 698 | 699 | 4,000 | 699 |
| 1998-02-04 | 700 | 700 | 680 | 681 | 13,000 | 681 |
| 1998-02-03 | 732 | 732 | 690 | 700 | 35,000 | 700 |
| 1998-01-30 | 736 | 736 | 722 | 722 | 3,000 | 722 |
| 1998-01-29 | 769 | 769 | 736 | 740 | 8,000 | 740 |
| 1998-01-28 | 733 | 759 | 733 | 759 | 10,000 | 759 |
| 1998-01-27 | 736 | 740 | 723 | 731 | 11,000 | 731 |
| 1998-01-26 | 710 | 740 | 710 | 736 | 38,000 | 736 |
| 1998-01-23 | 700 | 706 | 700 | 706 | 10,000 | 706 |
| 1998-01-22 | 710 | 710 | 700 | 700 | 10,000 | 700 |
| 1998-01-21 | 711 | 711 | 706 | 707 | 15,000 | 707 |
| 1998-01-20 | 689 | 715 | 686 | 701 | 15,000 | 701 |
| 1998-01-19 | 678 | 678 | 678 | 678 | 7,000 | 678 |
| 1998-01-16 | 629 | 629 | 620 | 629 | 13,000 | 629 |
| 1998-01-14 | 639 | 639 | 630 | 630 | 2,000 | 630 |
| 1998-01-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1998-01-08 | 657 | 657 | 650 | 650 | 7,000 | 650 |
| 1998-01-07 | 656 | 656 | 656 | 656 | 5,000 | 656 |
| 1998-01-06 | 659 | 660 | 655 | 655 | 8,000 | 655 |
| 1998-01-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
