6351 (株)鶴見製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2000-12-28 | 500 | 515 | 500 | 513 | 11,000 | 513 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-25 | 515 | 515 | 505 | 505 | 17,000 | 505 |
| 2000-12-22 | 515 | 515 | 505 | 505 | 10,000 | 505 |
| 2000-12-21 | 518 | 518 | 510 | 515 | 15,000 | 515 |
| 2000-12-20 | 521 | 521 | 510 | 518 | 20,000 | 518 |
| 2000-12-19 | 520 | 520 | 511 | 511 | 4,000 | 511 |
| 2000-12-18 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2000-12-15 | 513 | 519 | 512 | 512 | 6,000 | 512 |
| 2000-12-14 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2000-12-13 | 520 | 520 | 511 | 511 | 6,000 | 511 |
| 2000-12-12 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2000-12-11 | 520 | 525 | 520 | 520 | 17,000 | 520 |
| 2000-12-08 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 2000-12-07 | 511 | 516 | 510 | 516 | 6,000 | 516 |
| 2000-12-06 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2000-12-05 | 513 | 520 | 511 | 511 | 8,000 | 511 |
| 2000-12-04 | 516 | 520 | 513 | 513 | 13,000 | 513 |
| 2000-12-01 | 516 | 516 | 510 | 516 | 7,000 | 516 |
| 2000-11-30 | 510 | 516 | 510 | 516 | 11,000 | 516 |
| 2000-11-29 | 515 | 517 | 515 | 515 | 6,000 | 515 |
| 2000-11-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-11-27 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2000-11-24 | 515 | 515 | 500 | 500 | 8,000 | 500 |
| 2000-11-22 | 510 | 510 | 505 | 510 | 4,000 | 510 |
| 2000-11-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2000-11-20 | 500 | 509 | 500 | 509 | 7,000 | 509 |
| 2000-11-17 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2000-11-16 | 493 | 493 | 492 | 492 | 4,000 | 492 |
| 2000-11-15 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2000-11-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-10 | 490 | 508 | 490 | 508 | 7,000 | 508 |
| 2000-11-09 | 500 | 500 | 490 | 490 | 12,000 | 490 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-11-07 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 2000-11-06 | 485 | 509 | 485 | 508 | 9,000 | 508 |
| 2000-11-02 | 509 | 509 | 490 | 490 | 6,000 | 490 |
| 2000-11-01 | 483 | 483 | 483 | 483 | 11,000 | 483 |
| 2000-10-31 | 480 | 483 | 480 | 480 | 4,000 | 480 |
| 2000-10-30 | 480 | 480 | 475 | 480 | 7,000 | 480 |
| 2000-10-27 | 496 | 500 | 490 | 490 | 17,000 | 490 |
| 2000-10-26 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2000-10-25 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 2000-10-24 | 509 | 509 | 496 | 496 | 4,000 | 496 |
| 2000-10-23 | 509 | 509 | 509 | 509 | 9,000 | 509 |
| 2000-10-20 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2000-10-19 | 485 | 509 | 485 | 489 | 7,000 | 489 |
| 2000-10-18 | 490 | 490 | 480 | 480 | 14,000 | 480 |
| 2000-10-17 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2000-10-16 | 495 | 510 | 495 | 500 | 3,000 | 500 |
| 2000-10-13 | 494 | 499 | 494 | 495 | 10,000 | 495 |
| 2000-10-12 | 490 | 495 | 490 | 494 | 5,000 | 494 |
| 2000-10-11 | 504 | 504 | 490 | 490 | 21,000 | 490 |
| 2000-10-06 | 517 | 517 | 500 | 517 | 6,000 | 517 |
| 2000-10-04 | 515 | 524 | 500 | 524 | 4,000 | 524 |
| 2000-10-03 | 524 | 525 | 520 | 525 | 7,000 | 525 |
| 2000-10-02 | 500 | 525 | 500 | 525 | 8,000 | 525 |
| 2000-09-29 | 528 | 528 | 506 | 526 | 12,000 | 526 |
| 2000-09-28 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 2000-09-27 | 511 | 515 | 510 | 515 | 16,000 | 515 |
| 2000-09-26 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2000-09-25 | 540 | 540 | 535 | 540 | 26,000 | 540 |
| 2000-09-22 | 539 | 539 | 525 | 525 | 10,000 | 525 |
| 2000-09-21 | 513 | 540 | 513 | 540 | 14,000 | 540 |
| 2000-09-20 | 525 | 540 | 520 | 525 | 27,000 | 525 |
| 2000-09-19 | 511 | 520 | 511 | 515 | 18,000 | 515 |
| 2000-09-18 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2000-09-14 | 510 | 518 | 510 | 518 | 6,000 | 518 |
| 2000-09-13 | 515 | 520 | 510 | 519 | 10,000 | 519 |
| 2000-09-12 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2000-09-11 | 510 | 520 | 510 | 512 | 15,000 | 512 |
| 2000-09-08 | 508 | 517 | 508 | 517 | 5,000 | 517 |
| 2000-09-07 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2000-09-06 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-09-05 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2000-09-04 | 510 | 510 | 507 | 507 | 4,000 | 507 |
| 2000-09-01 | 508 | 510 | 502 | 503 | 10,000 | 503 |
| 2000-08-31 | 505 | 507 | 505 | 507 | 5,000 | 507 |
| 2000-08-30 | 510 | 515 | 505 | 515 | 3,000 | 515 |
| 2000-08-29 | 517 | 520 | 501 | 520 | 17,000 | 520 |
| 2000-08-28 | 529 | 529 | 517 | 517 | 11,000 | 517 |
| 2000-08-25 | 529 | 539 | 529 | 529 | 19,000 | 529 |
| 2000-08-24 | 512 | 529 | 512 | 519 | 12,000 | 519 |
| 2000-08-23 | 511 | 511 | 510 | 511 | 17,000 | 511 |
| 2000-08-22 | 511 | 519 | 511 | 519 | 5,000 | 519 |
| 2000-08-21 | 525 | 525 | 510 | 510 | 7,000 | 510 |
| 2000-08-18 | 534 | 535 | 533 | 533 | 16,000 | 533 |
| 2000-08-17 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2000-08-16 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2000-08-15 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2000-08-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-08-11 | 529 | 529 | 510 | 520 | 5,000 | 520 |
| 2000-08-10 | 510 | 511 | 505 | 505 | 9,000 | 505 |
| 2000-08-09 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2000-08-08 | 508 | 509 | 507 | 509 | 3,000 | 509 |
| 2000-08-07 | 500 | 530 | 500 | 507 | 11,000 | 507 |
| 2000-08-04 | 510 | 510 | 506 | 508 | 5,000 | 508 |
| 2000-08-03 | 511 | 515 | 511 | 514 | 4,000 | 514 |
| 2000-08-02 | 530 | 530 | 511 | 511 | 5,000 | 511 |
| 2000-08-01 | 528 | 528 | 510 | 510 | 13,000 | 510 |
| 2000-07-31 | 510 | 510 | 507 | 508 | 10,000 | 508 |
| 2000-07-28 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 2000-07-27 | 515 | 516 | 515 | 515 | 7,000 | 515 |
| 2000-07-26 | 535 | 538 | 530 | 530 | 14,000 | 530 |
| 2000-07-25 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 2000-07-24 | 528 | 528 | 500 | 515 | 22,000 | 515 |
| 2000-07-21 | 557 | 557 | 518 | 520 | 6,000 | 520 |
| 2000-07-19 | 559 | 559 | 550 | 553 | 23,000 | 553 |
| 2000-07-18 | 552 | 569 | 550 | 550 | 12,000 | 550 |
| 2000-07-17 | 564 | 569 | 551 | 551 | 10,000 | 551 |
| 2000-07-14 | 551 | 560 | 550 | 560 | 27,000 | 560 |
| 2000-07-13 | 560 | 561 | 551 | 552 | 16,000 | 552 |
| 2000-07-12 | 569 | 569 | 565 | 565 | 21,000 | 565 |
| 2000-07-11 | 569 | 569 | 566 | 568 | 12,000 | 568 |
| 2000-07-10 | 569 | 573 | 559 | 569 | 19,000 | 569 |
| 2000-07-07 | 570 | 570 | 565 | 569 | 11,000 | 569 |
| 2000-07-06 | 572 | 572 | 570 | 570 | 22,000 | 570 |
| 2000-07-05 | 576 | 577 | 570 | 572 | 21,000 | 572 |
| 2000-07-04 | 570 | 580 | 570 | 570 | 65,000 | 570 |
| 2000-07-03 | 547 | 560 | 547 | 560 | 43,000 | 560 |
| 2000-06-30 | 549 | 550 | 542 | 548 | 27,000 | 548 |
| 2000-06-29 | 540 | 550 | 538 | 550 | 50,000 | 550 |
| 2000-06-28 | 522 | 540 | 522 | 531 | 68,000 | 531 |
| 2000-06-27 | 515 | 523 | 515 | 516 | 11,000 | 516 |
| 2000-06-26 | 524 | 524 | 521 | 521 | 7,000 | 521 |
| 2000-06-23 | 513 | 522 | 513 | 514 | 17,000 | 514 |
| 2000-06-22 | 512 | 515 | 512 | 512 | 31,000 | 512 |
| 2000-06-21 | 516 | 525 | 512 | 512 | 7,000 | 512 |
| 2000-06-20 | 525 | 525 | 524 | 524 | 20,000 | 524 |
| 2000-06-19 | 515 | 522 | 515 | 522 | 14,000 | 522 |
| 2000-06-16 | 515 | 522 | 515 | 522 | 8,000 | 522 |
| 2000-06-15 | 525 | 525 | 513 | 515 | 5,000 | 515 |
| 2000-06-14 | 527 | 531 | 525 | 525 | 36,000 | 525 |
| 2000-06-13 | 510 | 531 | 510 | 526 | 53,000 | 526 |
| 2000-06-12 | 508 | 510 | 506 | 510 | 9,000 | 510 |
| 2000-06-09 | 508 | 508 | 508 | 508 | 8,000 | 508 |
| 2000-06-08 | 485 | 500 | 485 | 491 | 6,000 | 491 |
| 2000-06-07 | 488 | 510 | 488 | 510 | 24,000 | 510 |
| 2000-06-06 | 485 | 487 | 485 | 487 | 12,000 | 487 |
| 2000-06-05 | 489 | 489 | 481 | 485 | 9,000 | 485 |
| 2000-06-02 | 498 | 500 | 495 | 496 | 15,000 | 496 |
| 2000-06-01 | 500 | 500 | 498 | 498 | 10,000 | 498 |
| 2000-05-31 | 489 | 500 | 489 | 500 | 17,000 | 500 |
| 2000-05-30 | 485 | 489 | 485 | 489 | 16,000 | 489 |
| 2000-05-29 | 484 | 484 | 484 | 484 | 6,000 | 484 |
| 2000-05-26 | 487 | 487 | 484 | 484 | 29,000 | 484 |
| 2000-05-25 | 488 | 488 | 483 | 487 | 28,000 | 487 |
| 2000-05-24 | 478 | 488 | 478 | 478 | 34,000 | 478 |
| 2000-05-23 | 475 | 480 | 475 | 480 | 10,000 | 480 |
| 2000-05-22 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 2000-05-19 | 494 | 494 | 490 | 490 | 20,000 | 490 |
| 2000-05-18 | 483 | 489 | 471 | 484 | 34,000 | 484 |
| 2000-05-17 | 486 | 490 | 475 | 483 | 36,000 | 483 |
| 2000-05-16 | 497 | 497 | 480 | 485 | 25,000 | 485 |
| 2000-05-15 | 485 | 498 | 485 | 496 | 14,000 | 496 |
| 2000-05-12 | 479 | 481 | 475 | 481 | 33,000 | 481 |
| 2000-05-11 | 465 | 475 | 465 | 470 | 8,000 | 470 |
| 2000-05-10 | 470 | 470 | 464 | 470 | 12,000 | 470 |
| 2000-05-09 | 470 | 471 | 460 | 460 | 30,000 | 460 |
| 2000-05-08 | 478 | 479 | 470 | 470 | 8,000 | 470 |
| 2000-05-02 | 480 | 480 | 475 | 478 | 7,000 | 478 |
| 2000-05-01 | 472 | 473 | 472 | 473 | 5,000 | 473 |
| 2000-04-28 | 460 | 465 | 460 | 460 | 66,000 | 460 |
| 2000-04-27 | 475 | 487 | 460 | 460 | 21,000 | 460 |
| 2000-04-26 | 487 | 487 | 475 | 475 | 29,000 | 475 |
| 2000-04-25 | 480 | 486 | 480 | 481 | 7,000 | 481 |
| 2000-04-24 | 475 | 490 | 470 | 470 | 14,000 | 470 |
| 2000-04-21 | 477 | 478 | 465 | 465 | 41,000 | 465 |
| 2000-04-20 | 482 | 485 | 477 | 477 | 28,000 | 477 |
| 2000-04-19 | 475 | 480 | 470 | 471 | 35,000 | 471 |
| 2000-04-18 | 480 | 480 | 470 | 475 | 75,000 | 475 |
| 2000-04-17 | 480 | 484 | 475 | 480 | 29,000 | 480 |
| 2000-04-14 | 482 | 483 | 480 | 480 | 30,000 | 480 |
| 2000-04-13 | 481 | 490 | 481 | 487 | 43,000 | 487 |
| 2000-04-12 | 485 | 495 | 480 | 480 | 70,000 | 480 |
| 2000-04-11 | 482 | 482 | 480 | 480 | 57,000 | 480 |
| 2000-04-10 | 487 | 505 | 481 | 487 | 57,000 | 487 |
| 2000-04-07 | 486 | 495 | 481 | 486 | 54,000 | 486 |
| 2000-04-06 | 490 | 491 | 485 | 485 | 31,000 | 485 |
| 2000-04-05 | 490 | 510 | 490 | 491 | 33,000 | 491 |
| 2000-04-04 | 501 | 501 | 490 | 490 | 51,000 | 490 |
| 2000-04-03 | 500 | 501 | 492 | 492 | 24,000 | 492 |
| 2000-03-31 | 509 | 510 | 500 | 502 | 43,000 | 502 |
| 2000-03-30 | 510 | 511 | 503 | 509 | 20,000 | 509 |
| 2000-03-29 | 520 | 522 | 520 | 520 | 27,000 | 520 |
| 2000-03-28 | 525 | 530 | 524 | 524 | 21,000 | 524 |
| 2000-03-27 | 535 | 535 | 520 | 535 | 32,000 | 535 |
| 2000-03-24 | 520 | 536 | 520 | 524 | 22,000 | 524 |
| 2000-03-23 | 510 | 539 | 510 | 510 | 47,000 | 510 |
| 2000-03-22 | 512 | 518 | 510 | 510 | 58,000 | 510 |
| 2000-03-21 | 502 | 519 | 502 | 507 | 24,000 | 507 |
| 2000-03-17 | 534 | 540 | 509 | 509 | 47,000 | 509 |
| 2000-03-16 | 492 | 520 | 490 | 520 | 75,000 | 520 |
| 2000-03-15 | 496 | 500 | 490 | 491 | 51,000 | 491 |
| 2000-03-14 | 520 | 520 | 495 | 495 | 70,000 | 495 |
| 2000-03-13 | 503 | 506 | 501 | 501 | 43,000 | 501 |
| 2000-03-10 | 500 | 510 | 500 | 505 | 79,000 | 505 |
| 2000-03-09 | 500 | 504 | 500 | 500 | 25,000 | 500 |
| 2000-03-08 | 500 | 505 | 500 | 500 | 17,000 | 500 |
| 2000-03-07 | 500 | 510 | 495 | 497 | 33,000 | 497 |
| 2000-03-06 | 520 | 520 | 500 | 501 | 29,000 | 501 |
| 2000-03-03 | 495 | 505 | 495 | 499 | 24,000 | 499 |
| 2000-03-02 | 550 | 550 | 539 | 539 | 22,000 | 539 |
| 2000-03-01 | 475 | 486 | 475 | 485 | 11,000 | 485 |
| 2000-02-29 | 464 | 475 | 464 | 475 | 6,000 | 475 |
| 2000-02-28 | 470 | 470 | 469 | 469 | 13,000 | 469 |
| 2000-02-25 | 478 | 478 | 470 | 471 | 26,000 | 471 |
| 2000-02-24 | 480 | 480 | 474 | 474 | 8,000 | 474 |
| 2000-02-23 | 440 | 446 | 420 | 420 | 56,000 | 420 |
| 2000-02-22 | 450 | 452 | 440 | 440 | 74,000 | 440 |
| 2000-02-21 | 463 | 464 | 450 | 450 | 95,000 | 450 |
| 2000-02-18 | 495 | 495 | 462 | 462 | 60,000 | 462 |
| 2000-02-17 | 480 | 484 | 470 | 470 | 72,000 | 470 |
| 2000-02-16 | 480 | 486 | 480 | 480 | 70,000 | 480 |
| 2000-02-15 | 508 | 508 | 506 | 506 | 12,000 | 506 |
| 2000-02-14 | 510 | 510 | 507 | 509 | 19,000 | 509 |
| 2000-02-10 | 520 | 520 | 512 | 520 | 18,000 | 520 |
| 2000-02-09 | 520 | 523 | 520 | 520 | 20,000 | 520 |
| 2000-02-08 | 525 | 526 | 520 | 520 | 21,000 | 520 |
| 2000-02-07 | 530 | 540 | 530 | 530 | 28,000 | 530 |
| 2000-02-04 | 520 | 530 | 520 | 527 | 4,000 | 527 |
| 2000-02-03 | 525 | 529 | 520 | 520 | 13,000 | 520 |
| 2000-02-02 | 538 | 538 | 525 | 526 | 14,000 | 526 |
| 2000-02-01 | 530 | 535 | 525 | 525 | 12,000 | 525 |
| 2000-01-31 | 530 | 530 | 521 | 530 | 6,000 | 530 |
| 2000-01-28 | 521 | 522 | 521 | 521 | 11,000 | 521 |
| 2000-01-27 | 530 | 530 | 520 | 521 | 40,000 | 521 |
| 2000-01-26 | 539 | 539 | 538 | 538 | 7,000 | 538 |
| 2000-01-25 | 529 | 530 | 529 | 529 | 7,000 | 529 |
| 2000-01-24 | 530 | 530 | 522 | 530 | 15,000 | 530 |
| 2000-01-21 | 533 | 543 | 522 | 522 | 11,000 | 522 |
| 2000-01-20 | 534 | 535 | 533 | 533 | 9,000 | 533 |
| 2000-01-19 | 519 | 531 | 519 | 523 | 10,000 | 523 |
| 2000-01-18 | 540 | 540 | 518 | 525 | 11,000 | 525 |
| 2000-01-17 | 524 | 530 | 524 | 530 | 4,000 | 530 |
| 2000-01-14 | 530 | 530 | 512 | 512 | 22,000 | 512 |
| 2000-01-13 | 515 | 518 | 509 | 509 | 31,000 | 509 |
| 2000-01-12 | 540 | 540 | 536 | 536 | 5,000 | 536 |
| 2000-01-11 | 550 | 550 | 540 | 540 | 15,000 | 540 |
| 2000-01-07 | 510 | 510 | 510 | 510 | 21,000 | 510 |
| 2000-01-06 | 510 | 510 | 510 | 510 | 26,000 | 510 |
| 2000-01-05 | 520 | 520 | 512 | 519 | 21,000 | 519 |
| 2000-01-04 | 521 | 521 | 520 | 520 | 4,000 | 520 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
