6351 (株)鶴見製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 536 | 546 | 536 | 546 | 7,000 | 546 |
| 2001-12-27 | 502 | 503 | 502 | 503 | 3,000 | 503 |
| 2001-12-26 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 2001-12-25 | 550 | 555 | 550 | 550 | 17,000 | 550 |
| 2001-12-21 | 550 | 550 | 540 | 540 | 19,000 | 540 |
| 2001-12-20 | 540 | 540 | 537 | 540 | 33,000 | 540 |
| 2001-12-19 | 537 | 537 | 535 | 537 | 5,000 | 537 |
| 2001-12-18 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2001-12-17 | 510 | 541 | 510 | 541 | 5,000 | 541 |
| 2001-12-14 | 510 | 512 | 510 | 510 | 29,000 | 510 |
| 2001-12-13 | 548 | 549 | 548 | 548 | 4,000 | 548 |
| 2001-12-12 | 539 | 549 | 539 | 549 | 3,000 | 549 |
| 2001-12-11 | 545 | 545 | 539 | 539 | 13,000 | 539 |
| 2001-12-10 | 549 | 549 | 549 | 549 | 8,000 | 549 |
| 2001-12-07 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2001-12-06 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2001-12-05 | 549 | 549 | 540 | 540 | 4,000 | 540 |
| 2001-12-04 | 549 | 549 | 520 | 520 | 10,000 | 520 |
| 2001-12-03 | 524 | 549 | 521 | 521 | 4,000 | 521 |
| 2001-11-29 | 528 | 529 | 526 | 526 | 5,000 | 526 |
| 2001-11-28 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-11-27 | 549 | 549 | 534 | 534 | 3,000 | 534 |
| 2001-11-26 | 533 | 549 | 530 | 549 | 17,000 | 549 |
| 2001-11-22 | 531 | 533 | 530 | 530 | 8,000 | 530 |
| 2001-11-21 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 2001-11-20 | 536 | 536 | 520 | 520 | 16,000 | 520 |
| 2001-11-19 | 510 | 521 | 510 | 521 | 11,000 | 521 |
| 2001-11-16 | 555 | 555 | 547 | 547 | 9,000 | 547 |
| 2001-11-15 | 519 | 546 | 519 | 546 | 7,000 | 546 |
| 2001-11-14 | 510 | 560 | 510 | 559 | 13,000 | 559 |
| 2001-11-13 | 520 | 521 | 510 | 510 | 11,000 | 510 |
| 2001-11-12 | 550 | 550 | 500 | 500 | 9,000 | 500 |
| 2001-11-09 | 559 | 559 | 540 | 540 | 14,000 | 540 |
| 2001-11-08 | 550 | 560 | 550 | 559 | 8,000 | 559 |
| 2001-11-07 | 555 | 555 | 545 | 545 | 16,000 | 545 |
| 2001-11-06 | 560 | 569 | 560 | 560 | 8,000 | 560 |
| 2001-11-05 | 548 | 549 | 544 | 549 | 8,000 | 549 |
| 2001-11-02 | 559 | 560 | 545 | 545 | 22,000 | 545 |
| 2001-11-01 | 560 | 560 | 553 | 555 | 13,000 | 555 |
| 2001-10-31 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2001-10-30 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2001-10-29 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 2001-10-26 | 559 | 570 | 559 | 568 | 16,000 | 568 |
| 2001-10-25 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 2001-10-24 | 560 | 567 | 560 | 567 | 10,000 | 567 |
| 2001-10-23 | 558 | 560 | 550 | 560 | 15,000 | 560 |
| 2001-10-22 | 540 | 554 | 540 | 552 | 9,000 | 552 |
| 2001-10-19 | 549 | 555 | 549 | 549 | 12,000 | 549 |
| 2001-10-18 | 555 | 555 | 549 | 549 | 3,000 | 549 |
| 2001-10-17 | 541 | 558 | 541 | 558 | 2,000 | 558 |
| 2001-10-15 | 546 | 565 | 536 | 536 | 16,000 | 536 |
| 2001-10-12 | 558 | 558 | 538 | 538 | 5,000 | 538 |
| 2001-10-11 | 565 | 565 | 538 | 550 | 10,000 | 550 |
| 2001-10-10 | 555 | 557 | 555 | 557 | 5,000 | 557 |
| 2001-10-09 | 550 | 555 | 546 | 555 | 4,000 | 555 |
| 2001-10-05 | 565 | 568 | 563 | 567 | 57,000 | 567 |
| 2001-10-04 | 562 | 564 | 559 | 564 | 11,000 | 564 |
| 2001-10-03 | 564 | 564 | 560 | 560 | 21,000 | 560 |
| 2001-10-02 | 559 | 564 | 555 | 564 | 10,000 | 564 |
| 2001-10-01 | 563 | 563 | 553 | 559 | 14,000 | 559 |
| 2001-09-28 | 564 | 564 | 564 | 564 | 10,000 | 564 |
| 2001-09-27 | 566 | 566 | 526 | 564 | 5,000 | 564 |
| 2001-09-26 | 570 | 570 | 565 | 566 | 45,000 | 566 |
| 2001-09-25 | 550 | 570 | 538 | 568 | 13,000 | 568 |
| 2001-09-21 | 530 | 530 | 520 | 530 | 21,000 | 530 |
| 2001-09-20 | 529 | 529 | 520 | 520 | 30,000 | 520 |
| 2001-09-18 | 530 | 530 | 501 | 506 | 10,000 | 506 |
| 2001-09-17 | 550 | 550 | 510 | 530 | 6,000 | 530 |
| 2001-09-14 | 511 | 550 | 511 | 550 | 15,000 | 550 |
| 2001-09-13 | 500 | 511 | 500 | 509 | 20,000 | 509 |
| 2001-09-12 | 516 | 516 | 511 | 511 | 14,000 | 511 |
| 2001-09-11 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 2001-09-10 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2001-09-07 | 559 | 560 | 558 | 560 | 6,000 | 560 |
| 2001-09-06 | 551 | 559 | 551 | 559 | 4,000 | 559 |
| 2001-09-05 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2001-09-04 | 551 | 560 | 545 | 559 | 7,000 | 559 |
| 2001-09-03 | 560 | 578 | 550 | 550 | 9,000 | 550 |
| 2001-08-31 | 565 | 580 | 550 | 580 | 17,000 | 580 |
| 2001-08-30 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 2001-08-29 | 570 | 570 | 565 | 565 | 9,000 | 565 |
| 2001-08-28 | 578 | 580 | 573 | 580 | 17,000 | 580 |
| 2001-08-27 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 2001-08-24 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2001-08-23 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-08-22 | 580 | 580 | 570 | 580 | 36,000 | 580 |
| 2001-08-21 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2001-08-20 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2001-08-17 | 580 | 580 | 570 | 579 | 5,000 | 579 |
| 2001-08-16 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2001-08-15 | 578 | 580 | 578 | 580 | 3,000 | 580 |
| 2001-08-14 | 580 | 580 | 578 | 578 | 7,000 | 578 |
| 2001-08-13 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 2001-08-10 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2001-08-09 | 570 | 579 | 570 | 579 | 2,000 | 579 |
| 2001-08-08 | 580 | 580 | 571 | 580 | 5,000 | 580 |
| 2001-08-07 | 580 | 580 | 579 | 580 | 5,000 | 580 |
| 2001-08-06 | 579 | 580 | 575 | 578 | 10,000 | 578 |
| 2001-08-03 | 580 | 580 | 570 | 580 | 12,000 | 580 |
| 2001-08-02 | 580 | 580 | 579 | 579 | 16,000 | 579 |
| 2001-08-01 | 582 | 582 | 579 | 580 | 12,000 | 580 |
| 2001-07-31 | 576 | 582 | 576 | 582 | 5,000 | 582 |
| 2001-07-30 | 570 | 572 | 570 | 572 | 2,000 | 572 |
| 2001-07-27 | 582 | 582 | 580 | 582 | 7,000 | 582 |
| 2001-07-26 | 580 | 582 | 580 | 581 | 3,000 | 581 |
| 2001-07-25 | 580 | 582 | 580 | 580 | 22,000 | 580 |
| 2001-07-24 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 2001-07-23 | 582 | 582 | 570 | 570 | 16,000 | 570 |
| 2001-07-19 | 585 | 585 | 571 | 573 | 15,000 | 573 |
| 2001-07-18 | 585 | 585 | 570 | 580 | 5,000 | 580 |
| 2001-07-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-07-16 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-07-13 | 570 | 580 | 570 | 580 | 12,000 | 580 |
| 2001-07-12 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 2001-07-11 | 590 | 590 | 575 | 575 | 13,000 | 575 |
| 2001-07-10 | 590 | 590 | 588 | 588 | 7,000 | 588 |
| 2001-07-09 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2001-07-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-07-05 | 580 | 580 | 575 | 580 | 5,000 | 580 |
| 2001-07-04 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-07-03 | 589 | 589 | 580 | 580 | 6,000 | 580 |
| 2001-07-02 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 2001-06-29 | 585 | 585 | 580 | 585 | 15,000 | 585 |
| 2001-06-28 | 573 | 585 | 573 | 582 | 7,000 | 582 |
| 2001-06-27 | 585 | 585 | 573 | 576 | 7,000 | 576 |
| 2001-06-26 | 571 | 571 | 550 | 555 | 14,000 | 555 |
| 2001-06-25 | 580 | 580 | 570 | 570 | 17,000 | 570 |
| 2001-06-22 | 591 | 593 | 580 | 590 | 10,000 | 590 |
| 2001-06-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-06-20 | 593 | 593 | 590 | 590 | 14,000 | 590 |
| 2001-06-19 | 561 | 583 | 560 | 583 | 4,000 | 583 |
| 2001-06-18 | 600 | 600 | 559 | 561 | 24,000 | 561 |
| 2001-06-15 | 580 | 580 | 550 | 550 | 12,000 | 550 |
| 2001-06-14 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 2001-06-13 | 590 | 590 | 586 | 586 | 5,000 | 586 |
| 2001-06-12 | 595 | 595 | 590 | 591 | 16,000 | 591 |
| 2001-06-11 | 585 | 600 | 585 | 599 | 40,000 | 599 |
| 2001-06-08 | 583 | 585 | 580 | 585 | 56,000 | 585 |
| 2001-06-07 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2001-06-06 | 583 | 583 | 579 | 581 | 16,000 | 581 |
| 2001-06-05 | 583 | 583 | 575 | 575 | 4,000 | 575 |
| 2001-06-04 | 580 | 585 | 580 | 580 | 12,000 | 580 |
| 2001-06-01 | 600 | 600 | 580 | 584 | 16,000 | 584 |
| 2001-05-31 | 580 | 600 | 575 | 576 | 41,000 | 576 |
| 2001-05-30 | 585 | 585 | 580 | 580 | 10,000 | 580 |
| 2001-05-29 | 585 | 590 | 585 | 585 | 15,000 | 585 |
| 2001-05-28 | 595 | 597 | 590 | 590 | 24,000 | 590 |
| 2001-05-25 | 598 | 598 | 585 | 595 | 29,000 | 595 |
| 2001-05-24 | 591 | 596 | 585 | 585 | 51,000 | 585 |
| 2001-05-23 | 575 | 590 | 575 | 590 | 31,000 | 590 |
| 2001-05-22 | 590 | 590 | 576 | 576 | 12,000 | 576 |
| 2001-05-21 | 582 | 590 | 582 | 586 | 9,000 | 586 |
| 2001-05-18 | 580 | 580 | 568 | 580 | 33,000 | 580 |
| 2001-05-17 | 567 | 575 | 567 | 575 | 3,000 | 575 |
| 2001-05-16 | 571 | 573 | 566 | 566 | 8,000 | 566 |
| 2001-05-15 | 567 | 573 | 567 | 573 | 13,000 | 573 |
| 2001-05-14 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 2001-05-11 | 579 | 580 | 578 | 578 | 8,000 | 578 |
| 2001-05-10 | 579 | 580 | 579 | 579 | 14,000 | 579 |
| 2001-05-09 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2001-05-08 | 584 | 584 | 584 | 584 | 5,000 | 584 |
| 2001-05-07 | 580 | 589 | 580 | 584 | 14,000 | 584 |
| 2001-05-02 | 580 | 590 | 576 | 576 | 41,000 | 576 |
| 2001-05-01 | 580 | 590 | 580 | 580 | 12,000 | 580 |
| 2001-04-27 | 586 | 587 | 580 | 580 | 33,000 | 580 |
| 2001-04-26 | 570 | 587 | 568 | 587 | 53,000 | 587 |
| 2001-04-25 | 560 | 560 | 560 | 560 | 23,000 | 560 |
| 2001-04-24 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 2001-04-23 | 566 | 580 | 566 | 566 | 15,000 | 566 |
| 2001-04-20 | 546 | 556 | 542 | 556 | 53,000 | 556 |
| 2001-04-19 | 540 | 545 | 540 | 542 | 11,000 | 542 |
| 2001-04-18 | 539 | 541 | 538 | 540 | 15,000 | 540 |
| 2001-04-17 | 539 | 540 | 539 | 540 | 15,000 | 540 |
| 2001-04-16 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-04-13 | 531 | 534 | 531 | 534 | 2,000 | 534 |
| 2001-04-12 | 531 | 532 | 531 | 532 | 3,000 | 532 |
| 2001-04-11 | 534 | 535 | 530 | 530 | 13,000 | 530 |
| 2001-04-10 | 531 | 540 | 530 | 540 | 21,000 | 540 |
| 2001-04-09 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-04-06 | 530 | 540 | 521 | 530 | 10,000 | 530 |
| 2001-04-05 | 507 | 530 | 507 | 530 | 30,000 | 530 |
| 2001-04-04 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2001-04-03 | 509 | 509 | 505 | 509 | 6,000 | 509 |
| 2001-04-02 | 505 | 509 | 504 | 509 | 22,000 | 509 |
| 2001-03-30 | 506 | 509 | 506 | 506 | 5,000 | 506 |
| 2001-03-29 | 528 | 528 | 509 | 509 | 5,000 | 509 |
| 2001-03-28 | 530 | 530 | 520 | 522 | 12,000 | 522 |
| 2001-03-27 | 525 | 530 | 521 | 530 | 17,000 | 530 |
| 2001-03-26 | 521 | 530 | 520 | 530 | 31,000 | 530 |
| 2001-03-23 | 508 | 519 | 508 | 519 | 24,000 | 519 |
| 2001-03-22 | 505 | 508 | 505 | 508 | 11,000 | 508 |
| 2001-03-21 | 505 | 508 | 504 | 508 | 18,000 | 508 |
| 2001-03-19 | 508 | 508 | 505 | 505 | 16,000 | 505 |
| 2001-03-16 | 499 | 503 | 498 | 503 | 15,000 | 503 |
| 2001-03-15 | 500 | 500 | 498 | 499 | 20,000 | 499 |
| 2001-03-14 | 505 | 505 | 491 | 500 | 7,000 | 500 |
| 2001-03-13 | 505 | 505 | 500 | 501 | 14,000 | 501 |
| 2001-03-12 | 508 | 508 | 507 | 507 | 3,000 | 507 |
| 2001-03-09 | 508 | 508 | 508 | 508 | 18,000 | 508 |
| 2001-03-08 | 505 | 505 | 500 | 503 | 21,000 | 503 |
| 2001-03-07 | 506 | 508 | 506 | 508 | 9,000 | 508 |
| 2001-03-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-05 | 495 | 497 | 495 | 497 | 3,000 | 497 |
| 2001-03-02 | 515 | 515 | 500 | 500 | 15,000 | 500 |
| 2001-03-01 | 506 | 506 | 505 | 505 | 5,000 | 505 |
| 2001-02-28 | 510 | 510 | 508 | 508 | 7,000 | 508 |
| 2001-02-27 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2001-02-26 | 514 | 514 | 510 | 510 | 6,000 | 510 |
| 2001-02-23 | 505 | 514 | 505 | 505 | 10,000 | 505 |
| 2001-02-22 | 514 | 514 | 505 | 505 | 2,000 | 505 |
| 2001-02-21 | 501 | 505 | 500 | 500 | 6,000 | 500 |
| 2001-02-20 | 515 | 515 | 501 | 501 | 12,000 | 501 |
| 2001-02-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-02-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-02-15 | 504 | 505 | 504 | 505 | 3,000 | 505 |
| 2001-02-14 | 503 | 504 | 500 | 504 | 3,000 | 504 |
| 2001-02-13 | 500 | 500 | 497 | 499 | 11,000 | 499 |
| 2001-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-07 | 500 | 515 | 500 | 505 | 10,000 | 505 |
| 2001-02-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-02-05 | 495 | 520 | 495 | 518 | 13,000 | 518 |
| 2001-02-02 | 519 | 519 | 501 | 510 | 8,000 | 510 |
| 2001-02-01 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 2001-01-31 | 494 | 499 | 494 | 499 | 4,000 | 499 |
| 2001-01-30 | 485 | 495 | 485 | 494 | 4,000 | 494 |
| 2001-01-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-01-26 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2001-01-25 | 500 | 500 | 498 | 498 | 19,000 | 498 |
| 2001-01-24 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2001-01-23 | 500 | 500 | 490 | 500 | 8,000 | 500 |
| 2001-01-22 | 490 | 500 | 490 | 490 | 10,000 | 490 |
| 2001-01-19 | 505 | 505 | 496 | 499 | 18,000 | 499 |
| 2001-01-18 | 500 | 500 | 495 | 500 | 18,000 | 500 |
| 2001-01-17 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2001-01-16 | 491 | 500 | 491 | 499 | 5,000 | 499 |
| 2001-01-15 | 496 | 496 | 496 | 496 | 7,000 | 496 |
| 2001-01-12 | 480 | 496 | 480 | 496 | 10,000 | 496 |
| 2001-01-11 | 486 | 490 | 480 | 480 | 16,000 | 480 |
| 2001-01-10 | 490 | 490 | 489 | 489 | 5,000 | 489 |
| 2001-01-09 | 502 | 502 | 486 | 486 | 14,000 | 486 |
| 2001-01-05 | 511 | 512 | 502 | 502 | 9,000 | 502 |
| 2001-01-04 | 513 | 513 | 512 | 512 | 7,000 | 512 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株