6351 (株)鶴見製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 521 | 521 | 520 | 520 | 15,000 | 520 |
| 1999-12-29 | 521 | 521 | 520 | 520 | 13,000 | 520 |
| 1999-12-28 | 525 | 548 | 525 | 548 | 12,000 | 548 |
| 1999-12-24 | 544 | 549 | 525 | 525 | 11,000 | 525 |
| 1999-12-22 | 545 | 545 | 543 | 544 | 24,000 | 544 |
| 1999-12-21 | 535 | 540 | 535 | 535 | 16,000 | 535 |
| 1999-12-20 | 535 | 536 | 535 | 535 | 20,000 | 535 |
| 1999-12-17 | 521 | 540 | 521 | 525 | 13,000 | 525 |
| 1999-12-16 | 540 | 540 | 521 | 521 | 14,000 | 521 |
| 1999-12-15 | 540 | 544 | 530 | 540 | 15,000 | 540 |
| 1999-12-14 | 549 | 549 | 521 | 521 | 22,000 | 521 |
| 1999-12-13 | 548 | 551 | 548 | 550 | 41,000 | 550 |
| 1999-12-10 | 535 | 549 | 535 | 549 | 48,000 | 549 |
| 1999-12-09 | 523 | 525 | 520 | 525 | 14,000 | 525 |
| 1999-12-08 | 525 | 530 | 513 | 513 | 43,000 | 513 |
| 1999-12-07 | 535 | 535 | 530 | 535 | 24,000 | 535 |
| 1999-12-06 | 540 | 550 | 535 | 535 | 18,000 | 535 |
| 1999-12-03 | 560 | 570 | 535 | 535 | 8,000 | 535 |
| 1999-12-02 | 550 | 580 | 549 | 575 | 22,000 | 575 |
| 1999-12-01 | 524 | 529 | 524 | 524 | 5,000 | 524 |
| 1999-11-30 | 550 | 550 | 520 | 523 | 45,000 | 523 |
| 1999-11-29 | 552 | 553 | 550 | 550 | 28,000 | 550 |
| 1999-11-26 | 560 | 560 | 552 | 553 | 11,000 | 553 |
| 1999-11-25 | 567 | 567 | 559 | 559 | 33,000 | 559 |
| 1999-11-24 | 551 | 562 | 551 | 562 | 8,000 | 562 |
| 1999-11-22 | 595 | 595 | 580 | 580 | 8,000 | 580 |
| 1999-11-19 | 584 | 591 | 584 | 591 | 18,000 | 591 |
| 1999-11-18 | 550 | 579 | 550 | 579 | 10,000 | 579 |
| 1999-11-17 | 551 | 551 | 550 | 551 | 4,000 | 551 |
| 1999-11-16 | 550 | 551 | 545 | 545 | 5,000 | 545 |
| 1999-11-15 | 560 | 565 | 551 | 551 | 24,000 | 551 |
| 1999-11-12 | 555 | 569 | 550 | 569 | 33,000 | 569 |
| 1999-11-11 | 545 | 570 | 540 | 570 | 27,000 | 570 |
| 1999-11-10 | 550 | 559 | 550 | 559 | 16,000 | 559 |
| 1999-11-09 | 580 | 580 | 550 | 550 | 8,000 | 550 |
| 1999-11-08 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1999-11-05 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1999-11-04 | 550 | 554 | 550 | 550 | 17,000 | 550 |
| 1999-11-02 | 563 | 563 | 545 | 560 | 12,000 | 560 |
| 1999-11-01 | 551 | 551 | 550 | 550 | 12,000 | 550 |
| 1999-10-29 | 550 | 551 | 549 | 551 | 23,000 | 551 |
| 1999-10-28 | 550 | 551 | 545 | 548 | 21,000 | 548 |
| 1999-10-27 | 548 | 551 | 545 | 551 | 16,000 | 551 |
| 1999-10-26 | 552 | 553 | 545 | 545 | 20,000 | 545 |
| 1999-10-25 | 570 | 570 | 550 | 550 | 25,000 | 550 |
| 1999-10-22 | 580 | 580 | 571 | 574 | 13,000 | 574 |
| 1999-10-21 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1999-10-20 | 598 | 598 | 580 | 580 | 16,000 | 580 |
| 1999-10-19 | 580 | 590 | 580 | 588 | 21,000 | 588 |
| 1999-10-18 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 1999-10-15 | 596 | 596 | 590 | 590 | 22,000 | 590 |
| 1999-10-14 | 593 | 594 | 593 | 594 | 4,000 | 594 |
| 1999-10-13 | 601 | 601 | 593 | 593 | 12,000 | 593 |
| 1999-10-12 | 600 | 600 | 598 | 599 | 13,000 | 599 |
| 1999-10-08 | 600 | 600 | 598 | 598 | 5,000 | 598 |
| 1999-10-07 | 595 | 601 | 595 | 601 | 4,000 | 601 |
| 1999-10-06 | 591 | 592 | 591 | 592 | 4,000 | 592 |
| 1999-10-05 | 591 | 599 | 590 | 591 | 9,000 | 591 |
| 1999-10-04 | 595 | 597 | 589 | 591 | 46,000 | 591 |
| 1999-10-01 | 629 | 629 | 602 | 602 | 2,000 | 602 |
| 1999-09-30 | 595 | 630 | 595 | 629 | 10,000 | 629 |
| 1999-09-29 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1999-09-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-09-27 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1999-09-24 | 663 | 663 | 645 | 650 | 21,000 | 650 |
| 1999-09-22 | 661 | 663 | 652 | 663 | 18,000 | 663 |
| 1999-09-21 | 660 | 660 | 650 | 660 | 16,000 | 660 |
| 1999-09-20 | 670 | 671 | 659 | 659 | 21,000 | 659 |
| 1999-09-17 | 669 | 669 | 660 | 660 | 13,000 | 660 |
| 1999-09-16 | 632 | 668 | 632 | 648 | 8,000 | 648 |
| 1999-09-14 | 619 | 630 | 619 | 630 | 38,000 | 630 |
| 1999-09-13 | 640 | 670 | 640 | 669 | 15,000 | 669 |
| 1999-09-10 | 630 | 670 | 619 | 670 | 55,000 | 670 |
| 1999-09-09 | 635 | 642 | 629 | 629 | 50,000 | 629 |
| 1999-09-08 | 663 | 663 | 649 | 649 | 33,000 | 649 |
| 1999-09-07 | 670 | 670 | 655 | 670 | 22,000 | 670 |
| 1999-09-06 | 655 | 659 | 655 | 659 | 4,000 | 659 |
| 1999-09-03 | 660 | 660 | 654 | 654 | 18,000 | 654 |
| 1999-09-02 | 680 | 680 | 661 | 661 | 8,000 | 661 |
| 1999-09-01 | 655 | 660 | 652 | 660 | 4,000 | 660 |
| 1999-08-31 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1999-08-30 | 654 | 654 | 652 | 654 | 4,000 | 654 |
| 1999-08-27 | 650 | 655 | 650 | 652 | 12,000 | 652 |
| 1999-08-26 | 665 | 665 | 650 | 652 | 41,000 | 652 |
| 1999-08-25 | 672 | 673 | 670 | 671 | 13,000 | 671 |
| 1999-08-24 | 675 | 684 | 675 | 680 | 7,000 | 680 |
| 1999-08-23 | 679 | 679 | 670 | 679 | 4,000 | 679 |
| 1999-08-20 | 670 | 680 | 670 | 680 | 14,000 | 680 |
| 1999-08-19 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 1999-08-18 | 679 | 679 | 670 | 670 | 7,000 | 670 |
| 1999-08-17 | 670 | 680 | 670 | 672 | 8,000 | 672 |
| 1999-08-16 | 660 | 680 | 660 | 670 | 6,000 | 670 |
| 1999-08-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-08-12 | 651 | 665 | 651 | 665 | 9,000 | 665 |
| 1999-08-11 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-08-10 | 650 | 650 | 641 | 641 | 6,000 | 641 |
| 1999-08-09 | 635 | 649 | 635 | 648 | 6,000 | 648 |
| 1999-08-06 | 651 | 654 | 650 | 650 | 9,000 | 650 |
| 1999-08-05 | 650 | 661 | 650 | 651 | 9,000 | 651 |
| 1999-08-04 | 655 | 659 | 655 | 658 | 11,000 | 658 |
| 1999-08-03 | 652 | 655 | 651 | 655 | 9,000 | 655 |
| 1999-08-02 | 660 | 666 | 650 | 652 | 38,000 | 652 |
| 1999-07-30 | 676 | 676 | 649 | 650 | 30,000 | 650 |
| 1999-07-29 | 676 | 677 | 676 | 676 | 10,000 | 676 |
| 1999-07-28 | 680 | 689 | 680 | 680 | 8,000 | 680 |
| 1999-07-27 | 671 | 684 | 660 | 680 | 31,000 | 680 |
| 1999-07-26 | 670 | 675 | 660 | 672 | 19,000 | 672 |
| 1999-07-23 | 671 | 671 | 660 | 660 | 51,000 | 660 |
| 1999-07-22 | 690 | 690 | 671 | 671 | 51,000 | 671 |
| 1999-07-21 | 694 | 694 | 685 | 690 | 29,000 | 690 |
| 1999-07-19 | 700 | 700 | 690 | 690 | 58,000 | 690 |
| 1999-07-16 | 701 | 701 | 690 | 690 | 45,000 | 690 |
| 1999-07-15 | 720 | 720 | 700 | 700 | 41,000 | 700 |
| 1999-07-14 | 717 | 718 | 706 | 717 | 53,000 | 717 |
| 1999-07-13 | 710 | 717 | 702 | 717 | 51,000 | 717 |
| 1999-07-12 | 708 | 708 | 700 | 702 | 43,000 | 702 |
| 1999-07-09 | 706 | 707 | 690 | 700 | 93,000 | 700 |
| 1999-07-08 | 680 | 705 | 680 | 701 | 114,000 | 701 |
| 1999-07-07 | 674 | 680 | 671 | 680 | 49,000 | 680 |
| 1999-07-06 | 675 | 682 | 670 | 670 | 118,000 | 670 |
| 1999-07-05 | 650 | 675 | 650 | 675 | 95,000 | 675 |
| 1999-07-02 | 650 | 650 | 630 | 649 | 39,000 | 649 |
| 1999-07-01 | 625 | 625 | 621 | 624 | 47,000 | 624 |
| 1999-06-30 | 625 | 627 | 620 | 621 | 61,000 | 621 |
| 1999-06-29 | 631 | 631 | 625 | 625 | 31,000 | 625 |
| 1999-06-28 | 620 | 630 | 620 | 630 | 43,000 | 630 |
| 1999-06-25 | 632 | 632 | 620 | 620 | 56,000 | 620 |
| 1999-06-24 | 650 | 653 | 636 | 640 | 50,000 | 640 |
| 1999-06-23 | 658 | 658 | 640 | 650 | 61,000 | 650 |
| 1999-06-22 | 657 | 657 | 648 | 648 | 35,000 | 648 |
| 1999-06-21 | 632 | 659 | 632 | 653 | 91,000 | 653 |
| 1999-06-18 | 635 | 641 | 630 | 630 | 52,000 | 630 |
| 1999-06-17 | 627 | 647 | 620 | 630 | 140,000 | 630 |
| 1999-06-16 | 618 | 628 | 618 | 628 | 94,000 | 628 |
| 1999-06-15 | 608 | 610 | 606 | 608 | 38,000 | 608 |
| 1999-06-14 | 608 | 608 | 600 | 608 | 30,000 | 608 |
| 1999-06-11 | 610 | 610 | 600 | 600 | 34,000 | 600 |
| 1999-06-10 | 600 | 600 | 591 | 600 | 34,000 | 600 |
| 1999-06-09 | 570 | 590 | 569 | 580 | 19,000 | 580 |
| 1999-06-08 | 567 | 570 | 565 | 567 | 49,000 | 567 |
| 1999-06-07 | 565 | 565 | 560 | 564 | 35,000 | 564 |
| 1999-06-04 | 567 | 569 | 565 | 565 | 18,000 | 565 |
| 1999-06-03 | 568 | 568 | 567 | 567 | 7,000 | 567 |
| 1999-06-02 | 570 | 570 | 565 | 566 | 26,000 | 566 |
| 1999-06-01 | 573 | 573 | 570 | 570 | 12,000 | 570 |
| 1999-05-31 | 573 | 573 | 573 | 573 | 11,000 | 573 |
| 1999-05-28 | 570 | 573 | 570 | 573 | 8,000 | 573 |
| 1999-05-27 | 570 | 573 | 570 | 573 | 25,000 | 573 |
| 1999-05-26 | 571 | 571 | 565 | 568 | 62,000 | 568 |
| 1999-05-25 | 589 | 589 | 575 | 575 | 23,000 | 575 |
| 1999-05-24 | 590 | 593 | 590 | 590 | 11,000 | 590 |
| 1999-05-21 | 603 | 604 | 590 | 590 | 25,000 | 590 |
| 1999-05-20 | 607 | 608 | 604 | 604 | 19,000 | 604 |
| 1999-05-19 | 601 | 601 | 598 | 600 | 36,000 | 600 |
| 1999-05-18 | 601 | 605 | 598 | 601 | 38,000 | 601 |
| 1999-05-17 | 605 | 605 | 591 | 600 | 23,000 | 600 |
| 1999-05-14 | 615 | 615 | 608 | 608 | 12,000 | 608 |
| 1999-05-13 | 600 | 618 | 600 | 615 | 42,000 | 615 |
| 1999-05-12 | 615 | 615 | 611 | 611 | 7,000 | 611 |
| 1999-05-11 | 610 | 610 | 605 | 605 | 22,000 | 605 |
| 1999-05-10 | 615 | 615 | 610 | 615 | 26,000 | 615 |
| 1999-05-07 | 620 | 620 | 610 | 620 | 18,000 | 620 |
| 1999-05-06 | 606 | 629 | 606 | 625 | 15,000 | 625 |
| 1999-04-30 | 609 | 610 | 601 | 610 | 16,000 | 610 |
| 1999-04-28 | 615 | 620 | 615 | 620 | 14,000 | 620 |
| 1999-04-27 | 621 | 621 | 615 | 615 | 6,000 | 615 |
| 1999-04-26 | 624 | 632 | 624 | 625 | 24,000 | 625 |
| 1999-04-23 | 602 | 604 | 602 | 604 | 5,000 | 604 |
| 1999-04-22 | 600 | 602 | 600 | 601 | 15,000 | 601 |
| 1999-04-21 | 615 | 615 | 600 | 600 | 11,000 | 600 |
| 1999-04-20 | 620 | 620 | 610 | 615 | 36,000 | 615 |
| 1999-04-19 | 611 | 620 | 605 | 610 | 31,000 | 610 |
| 1999-04-16 | 628 | 628 | 620 | 620 | 26,000 | 620 |
| 1999-04-15 | 610 | 633 | 610 | 633 | 80,000 | 633 |
| 1999-04-14 | 605 | 605 | 595 | 605 | 79,000 | 605 |
| 1999-04-13 | 596 | 605 | 595 | 596 | 31,000 | 596 |
| 1999-04-12 | 605 | 609 | 596 | 596 | 63,000 | 596 |
| 1999-04-09 | 595 | 601 | 590 | 596 | 92,000 | 596 |
| 1999-04-08 | 580 | 590 | 580 | 585 | 91,000 | 585 |
| 1999-04-07 | 578 | 581 | 577 | 577 | 96,000 | 577 |
| 1999-04-06 | 559 | 577 | 559 | 573 | 99,000 | 573 |
| 1999-04-05 | 550 | 554 | 545 | 551 | 65,000 | 551 |
| 1999-04-02 | 530 | 547 | 530 | 545 | 65,000 | 545 |
| 1999-04-01 | 531 | 535 | 525 | 525 | 43,000 | 525 |
| 1999-03-31 | 530 | 530 | 521 | 521 | 15,000 | 521 |
| 1999-03-30 | 540 | 540 | 510 | 524 | 18,000 | 524 |
| 1999-03-29 | 544 | 544 | 530 | 530 | 6,000 | 530 |
| 1999-03-26 | 546 | 547 | 541 | 544 | 9,000 | 544 |
| 1999-03-25 | 547 | 550 | 540 | 550 | 80,000 | 550 |
| 1999-03-24 | 545 | 547 | 537 | 537 | 59,000 | 537 |
| 1999-03-23 | 556 | 560 | 550 | 550 | 56,000 | 550 |
| 1999-03-19 | 550 | 555 | 545 | 547 | 41,000 | 547 |
| 1999-03-18 | 552 | 552 | 545 | 545 | 50,000 | 545 |
| 1999-03-17 | 548 | 550 | 542 | 542 | 48,000 | 542 |
| 1999-03-16 | 535 | 540 | 535 | 540 | 50,000 | 540 |
| 1999-03-15 | 545 | 545 | 540 | 542 | 25,000 | 542 |
| 1999-03-12 | 546 | 549 | 540 | 545 | 63,000 | 545 |
| 1999-03-11 | 537 | 539 | 535 | 539 | 29,000 | 539 |
| 1999-03-10 | 537 | 537 | 528 | 533 | 24,000 | 533 |
| 1999-03-09 | 513 | 520 | 511 | 520 | 66,000 | 520 |
| 1999-03-08 | 515 | 518 | 514 | 514 | 61,000 | 514 |
| 1999-03-05 | 515 | 515 | 513 | 514 | 12,000 | 514 |
| 1999-03-04 | 510 | 510 | 507 | 507 | 10,000 | 507 |
| 1999-03-03 | 510 | 510 | 508 | 510 | 16,000 | 510 |
| 1999-03-02 | 517 | 517 | 510 | 510 | 9,000 | 510 |
| 1999-03-01 | 508 | 508 | 506 | 507 | 10,000 | 507 |
| 1999-02-26 | 506 | 509 | 506 | 508 | 8,000 | 508 |
| 1999-02-25 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1999-02-24 | 511 | 511 | 510 | 511 | 16,000 | 511 |
| 1999-02-23 | 518 | 518 | 511 | 511 | 5,000 | 511 |
| 1999-02-22 | 519 | 519 | 514 | 515 | 10,000 | 515 |
| 1999-02-19 | 517 | 517 | 510 | 510 | 14,000 | 510 |
| 1999-02-18 | 516 | 516 | 505 | 507 | 8,000 | 507 |
| 1999-02-17 | 514 | 517 | 511 | 517 | 7,000 | 517 |
| 1999-02-16 | 504 | 517 | 504 | 514 | 10,000 | 514 |
| 1999-02-15 | 513 | 515 | 504 | 504 | 15,000 | 504 |
| 1999-02-12 | 515 | 515 | 503 | 503 | 29,000 | 503 |
| 1999-02-10 | 515 | 515 | 513 | 515 | 14,000 | 515 |
| 1999-02-09 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1999-02-08 | 514 | 514 | 514 | 514 | 11,000 | 514 |
| 1999-02-05 | 519 | 519 | 514 | 514 | 9,000 | 514 |
| 1999-02-04 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1999-02-03 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-02-02 | 520 | 520 | 519 | 520 | 8,000 | 520 |
| 1999-02-01 | 517 | 517 | 515 | 515 | 15,000 | 515 |
| 1999-01-29 | 516 | 516 | 510 | 514 | 16,000 | 514 |
| 1999-01-28 | 520 | 520 | 510 | 511 | 23,000 | 511 |
| 1999-01-27 | 525 | 529 | 525 | 526 | 10,000 | 526 |
| 1999-01-26 | 515 | 525 | 515 | 525 | 26,000 | 525 |
| 1999-01-25 | 530 | 530 | 520 | 520 | 13,000 | 520 |
| 1999-01-22 | 538 | 538 | 520 | 528 | 22,000 | 528 |
| 1999-01-21 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1999-01-20 | 521 | 521 | 520 | 521 | 9,000 | 521 |
| 1999-01-19 | 507 | 508 | 507 | 508 | 3,000 | 508 |
| 1999-01-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-01-14 | 500 | 504 | 500 | 504 | 4,000 | 504 |
| 1999-01-13 | 502 | 504 | 501 | 501 | 11,000 | 501 |
| 1999-01-12 | 502 | 505 | 502 | 503 | 12,000 | 503 |
| 1999-01-11 | 532 | 532 | 500 | 500 | 19,000 | 500 |
| 1999-01-08 | 533 | 533 | 526 | 526 | 3,000 | 526 |
| 1999-01-07 | 538 | 538 | 537 | 537 | 6,000 | 537 |
| 1999-01-06 | 520 | 520 | 518 | 518 | 7,000 | 518 |
| 1999-01-05 | 534 | 534 | 520 | 520 | 7,000 | 520 |
| 1999-01-04 | 534 | 534 | 510 | 520 | 3,000 | 520 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
