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

6351 (株)鶴見製作所 の時系列データ [1998年度]

6351 (株)鶴見製作所の時系列データ [1998年度]