6351 (株)鶴見製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2002-12-27 | 510 | 514 | 509 | 514 | 6,000 | 514 |
| 2002-12-26 | 501 | 509 | 501 | 509 | 5,000 | 509 |
| 2002-12-25 | 520 | 521 | 501 | 501 | 38,000 | 501 |
| 2002-12-24 | 514 | 514 | 509 | 510 | 24,000 | 510 |
| 2002-12-20 | 510 | 510 | 501 | 504 | 28,000 | 504 |
| 2002-12-19 | 495 | 500 | 494 | 500 | 19,000 | 500 |
| 2002-12-18 | 496 | 497 | 495 | 495 | 15,000 | 495 |
| 2002-12-17 | 495 | 496 | 495 | 496 | 131,000 | 496 |
| 2002-12-16 | 491 | 497 | 491 | 495 | 12,000 | 495 |
| 2002-12-13 | 490 | 501 | 490 | 501 | 37,000 | 501 |
| 2002-12-12 | 509 | 510 | 509 | 509 | 8,000 | 509 |
| 2002-12-11 | 510 | 510 | 509 | 509 | 16,000 | 509 |
| 2002-12-10 | 510 | 510 | 509 | 510 | 16,000 | 510 |
| 2002-12-09 | 504 | 510 | 504 | 507 | 10,000 | 507 |
| 2002-12-06 | 510 | 510 | 505 | 510 | 11,000 | 510 |
| 2002-12-05 | 509 | 509 | 509 | 509 | 10,000 | 509 |
| 2002-12-04 | 507 | 509 | 506 | 508 | 12,000 | 508 |
| 2002-12-03 | 510 | 510 | 508 | 509 | 7,000 | 509 |
| 2002-12-02 | 509 | 509 | 506 | 506 | 11,000 | 506 |
| 2002-11-29 | 506 | 510 | 506 | 506 | 21,000 | 506 |
| 2002-11-28 | 509 | 509 | 505 | 506 | 12,000 | 506 |
| 2002-11-27 | 510 | 510 | 505 | 505 | 13,000 | 505 |
| 2002-11-26 | 510 | 510 | 505 | 508 | 7,000 | 508 |
| 2002-11-25 | 510 | 510 | 508 | 510 | 25,000 | 510 |
| 2002-11-22 | 507 | 507 | 506 | 506 | 12,000 | 506 |
| 2002-11-21 | 509 | 509 | 497 | 506 | 24,000 | 506 |
| 2002-11-20 | 495 | 505 | 495 | 505 | 11,000 | 505 |
| 2002-11-19 | 497 | 500 | 495 | 495 | 32,000 | 495 |
| 2002-11-18 | 497 | 504 | 497 | 501 | 3,000 | 501 |
| 2002-11-15 | 498 | 504 | 498 | 500 | 23,000 | 500 |
| 2002-11-14 | 495 | 500 | 495 | 497 | 19,000 | 497 |
| 2002-11-13 | 492 | 500 | 492 | 499 | 18,000 | 499 |
| 2002-11-12 | 508 | 508 | 507 | 507 | 5,000 | 507 |
| 2002-11-11 | 508 | 508 | 505 | 505 | 15,000 | 505 |
| 2002-11-08 | 508 | 508 | 507 | 507 | 15,000 | 507 |
| 2002-11-07 | 510 | 510 | 507 | 509 | 10,000 | 509 |
| 2002-11-06 | 510 | 512 | 510 | 510 | 28,000 | 510 |
| 2002-11-05 | 509 | 509 | 502 | 508 | 15,000 | 508 |
| 2002-11-01 | 508 | 508 | 505 | 505 | 7,000 | 505 |
| 2002-10-31 | 510 | 510 | 505 | 508 | 9,000 | 508 |
| 2002-10-30 | 507 | 510 | 507 | 510 | 5,000 | 510 |
| 2002-10-29 | 505 | 507 | 505 | 506 | 7,000 | 506 |
| 2002-10-28 | 495 | 506 | 495 | 505 | 12,000 | 505 |
| 2002-10-25 | 510 | 510 | 505 | 505 | 17,000 | 505 |
| 2002-10-24 | 501 | 510 | 501 | 509 | 9,000 | 509 |
| 2002-10-23 | 500 | 501 | 500 | 500 | 15,000 | 500 |
| 2002-10-22 | 509 | 510 | 505 | 505 | 8,000 | 505 |
| 2002-10-21 | 508 | 512 | 508 | 510 | 11,000 | 510 |
| 2002-10-18 | 512 | 512 | 506 | 509 | 17,000 | 509 |
| 2002-10-17 | 505 | 509 | 503 | 503 | 5,000 | 503 |
| 2002-10-16 | 510 | 510 | 501 | 501 | 11,000 | 501 |
| 2002-10-15 | 512 | 512 | 501 | 509 | 12,000 | 509 |
| 2002-10-11 | 494 | 512 | 494 | 505 | 33,000 | 505 |
| 2002-10-10 | 480 | 484 | 480 | 484 | 11,000 | 484 |
| 2002-10-09 | 488 | 488 | 484 | 484 | 7,000 | 484 |
| 2002-10-08 | 492 | 494 | 490 | 490 | 16,000 | 490 |
| 2002-10-07 | 506 | 506 | 491 | 491 | 14,000 | 491 |
| 2002-10-04 | 505 | 508 | 505 | 508 | 3,000 | 508 |
| 2002-10-03 | 510 | 510 | 506 | 510 | 21,000 | 510 |
| 2002-10-02 | 517 | 517 | 509 | 510 | 4,000 | 510 |
| 2002-10-01 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2002-09-30 | 517 | 517 | 509 | 517 | 15,000 | 517 |
| 2002-09-27 | 518 | 518 | 514 | 514 | 17,000 | 514 |
| 2002-09-26 | 509 | 515 | 509 | 512 | 7,000 | 512 |
| 2002-09-25 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2002-09-24 | 515 | 517 | 510 | 517 | 46,000 | 517 |
| 2002-09-20 | 513 | 519 | 507 | 509 | 20,000 | 509 |
| 2002-09-19 | 511 | 518 | 511 | 513 | 15,000 | 513 |
| 2002-09-18 | 510 | 511 | 510 | 510 | 6,000 | 510 |
| 2002-09-17 | 509 | 519 | 509 | 519 | 24,000 | 519 |
| 2002-09-13 | 515 | 515 | 508 | 512 | 36,000 | 512 |
| 2002-09-12 | 505 | 512 | 505 | 512 | 15,000 | 512 |
| 2002-09-11 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 2002-09-10 | 510 | 510 | 505 | 508 | 6,000 | 508 |
| 2002-09-09 | 502 | 510 | 502 | 510 | 4,000 | 510 |
| 2002-09-06 | 496 | 502 | 496 | 502 | 7,000 | 502 |
| 2002-09-05 | 497 | 500 | 492 | 495 | 18,000 | 495 |
| 2002-09-04 | 502 | 503 | 490 | 491 | 20,000 | 491 |
| 2002-09-03 | 510 | 510 | 503 | 503 | 16,000 | 503 |
| 2002-09-02 | 508 | 512 | 507 | 507 | 20,000 | 507 |
| 2002-08-30 | 517 | 517 | 505 | 512 | 12,000 | 512 |
| 2002-08-29 | 519 | 519 | 508 | 508 | 15,000 | 508 |
| 2002-08-28 | 514 | 514 | 507 | 507 | 9,000 | 507 |
| 2002-08-27 | 519 | 519 | 506 | 507 | 20,000 | 507 |
| 2002-08-26 | 519 | 520 | 514 | 520 | 14,000 | 520 |
| 2002-08-23 | 519 | 519 | 510 | 519 | 12,000 | 519 |
| 2002-08-22 | 507 | 520 | 507 | 519 | 22,000 | 519 |
| 2002-08-21 | 514 | 517 | 514 | 514 | 10,000 | 514 |
| 2002-08-20 | 516 | 516 | 508 | 516 | 22,000 | 516 |
| 2002-08-19 | 516 | 516 | 508 | 508 | 12,000 | 508 |
| 2002-08-16 | 515 | 515 | 506 | 514 | 15,000 | 514 |
| 2002-08-15 | 515 | 515 | 505 | 505 | 10,000 | 505 |
| 2002-08-14 | 506 | 515 | 505 | 510 | 6,000 | 510 |
| 2002-08-13 | 505 | 513 | 505 | 505 | 9,000 | 505 |
| 2002-08-12 | 510 | 516 | 505 | 505 | 8,000 | 505 |
| 2002-08-09 | 514 | 514 | 502 | 509 | 19,000 | 509 |
| 2002-08-08 | 502 | 506 | 502 | 506 | 9,000 | 506 |
| 2002-08-07 | 504 | 505 | 500 | 502 | 22,000 | 502 |
| 2002-08-06 | 505 | 506 | 504 | 504 | 7,000 | 504 |
| 2002-08-05 | 503 | 504 | 503 | 504 | 4,000 | 504 |
| 2002-08-02 | 519 | 519 | 503 | 510 | 12,000 | 510 |
| 2002-08-01 | 504 | 504 | 503 | 503 | 10,000 | 503 |
| 2002-07-31 | 506 | 506 | 504 | 505 | 5,000 | 505 |
| 2002-07-30 | 529 | 529 | 504 | 505 | 11,000 | 505 |
| 2002-07-29 | 511 | 538 | 508 | 538 | 31,000 | 538 |
| 2002-07-26 | 508 | 514 | 502 | 510 | 22,000 | 510 |
| 2002-07-25 | 510 | 515 | 501 | 502 | 34,000 | 502 |
| 2002-07-24 | 505 | 505 | 501 | 501 | 15,000 | 501 |
| 2002-07-23 | 510 | 513 | 505 | 505 | 15,000 | 505 |
| 2002-07-22 | 512 | 515 | 502 | 513 | 24,000 | 513 |
| 2002-07-19 | 510 | 510 | 500 | 502 | 61,000 | 502 |
| 2002-07-18 | 507 | 510 | 502 | 502 | 15,000 | 502 |
| 2002-07-17 | 502 | 506 | 502 | 505 | 18,000 | 505 |
| 2002-07-16 | 504 | 510 | 502 | 502 | 15,000 | 502 |
| 2002-07-15 | 506 | 506 | 504 | 504 | 31,000 | 504 |
| 2002-07-12 | 505 | 509 | 505 | 509 | 20,000 | 509 |
| 2002-07-11 | 520 | 520 | 507 | 507 | 16,000 | 507 |
| 2002-07-10 | 519 | 519 | 509 | 510 | 12,000 | 510 |
| 2002-07-09 | 509 | 514 | 508 | 514 | 15,000 | 514 |
| 2002-07-08 | 518 | 518 | 510 | 510 | 9,000 | 510 |
| 2002-07-05 | 510 | 519 | 510 | 519 | 16,000 | 519 |
| 2002-07-04 | 508 | 512 | 506 | 506 | 11,000 | 506 |
| 2002-07-03 | 519 | 519 | 512 | 512 | 5,000 | 512 |
| 2002-07-02 | 515 | 515 | 505 | 510 | 14,000 | 510 |
| 2002-07-01 | 510 | 510 | 506 | 510 | 8,000 | 510 |
| 2002-06-28 | 501 | 520 | 501 | 520 | 21,000 | 520 |
| 2002-06-27 | 510 | 513 | 501 | 501 | 10,000 | 501 |
| 2002-06-26 | 508 | 510 | 506 | 508 | 19,000 | 508 |
| 2002-06-25 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 2002-06-24 | 508 | 520 | 508 | 520 | 6,000 | 520 |
| 2002-06-21 | 515 | 515 | 505 | 505 | 20,000 | 505 |
| 2002-06-20 | 522 | 522 | 507 | 517 | 16,000 | 517 |
| 2002-06-19 | 508 | 512 | 507 | 512 | 5,000 | 512 |
| 2002-06-18 | 507 | 520 | 507 | 520 | 10,000 | 520 |
| 2002-06-17 | 517 | 517 | 505 | 505 | 14,000 | 505 |
| 2002-06-14 | 515 | 520 | 515 | 520 | 58,000 | 520 |
| 2002-06-13 | 525 | 525 | 520 | 520 | 7,000 | 520 |
| 2002-06-12 | 517 | 520 | 516 | 520 | 3,000 | 520 |
| 2002-06-11 | 520 | 520 | 515 | 520 | 10,000 | 520 |
| 2002-06-10 | 529 | 529 | 517 | 520 | 11,000 | 520 |
| 2002-06-07 | 520 | 530 | 518 | 530 | 16,000 | 530 |
| 2002-06-06 | 535 | 535 | 520 | 520 | 19,000 | 520 |
| 2002-06-05 | 530 | 533 | 530 | 533 | 14,000 | 533 |
| 2002-06-04 | 530 | 539 | 526 | 530 | 27,000 | 530 |
| 2002-06-03 | 540 | 540 | 533 | 537 | 14,000 | 537 |
| 2002-05-31 | 532 | 532 | 530 | 530 | 10,000 | 530 |
| 2002-05-30 | 533 | 533 | 531 | 532 | 22,000 | 532 |
| 2002-05-29 | 531 | 535 | 530 | 533 | 21,000 | 533 |
| 2002-05-28 | 530 | 531 | 530 | 530 | 18,000 | 530 |
| 2002-05-27 | 525 | 530 | 525 | 530 | 39,000 | 530 |
| 2002-05-24 | 520 | 522 | 515 | 522 | 14,000 | 522 |
| 2002-05-23 | 518 | 519 | 515 | 515 | 9,000 | 515 |
| 2002-05-22 | 529 | 529 | 518 | 519 | 11,000 | 519 |
| 2002-05-20 | 531 | 531 | 525 | 525 | 15,000 | 525 |
| 2002-05-17 | 518 | 522 | 518 | 521 | 16,000 | 521 |
| 2002-05-16 | 517 | 517 | 516 | 517 | 8,000 | 517 |
| 2002-05-15 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2002-05-14 | 504 | 515 | 502 | 510 | 9,000 | 510 |
| 2002-05-13 | 506 | 506 | 505 | 505 | 10,000 | 505 |
| 2002-05-10 | 513 | 513 | 506 | 506 | 16,000 | 506 |
| 2002-05-09 | 506 | 510 | 506 | 508 | 13,000 | 508 |
| 2002-05-08 | 510 | 510 | 506 | 506 | 8,000 | 506 |
| 2002-05-07 | 509 | 510 | 506 | 506 | 15,000 | 506 |
| 2002-05-02 | 511 | 514 | 508 | 508 | 7,000 | 508 |
| 2002-05-01 | 511 | 511 | 510 | 510 | 14,000 | 510 |
| 2002-04-30 | 513 | 516 | 510 | 513 | 12,000 | 513 |
| 2002-04-26 | 517 | 517 | 512 | 513 | 10,000 | 513 |
| 2002-04-25 | 526 | 526 | 517 | 517 | 42,000 | 517 |
| 2002-04-24 | 515 | 516 | 512 | 516 | 26,000 | 516 |
| 2002-04-23 | 516 | 516 | 515 | 515 | 9,000 | 515 |
| 2002-04-22 | 516 | 521 | 516 | 516 | 22,000 | 516 |
| 2002-04-19 | 526 | 526 | 516 | 518 | 27,000 | 518 |
| 2002-04-18 | 520 | 521 | 512 | 516 | 30,000 | 516 |
| 2002-04-17 | 525 | 525 | 521 | 521 | 7,000 | 521 |
| 2002-04-16 | 521 | 527 | 521 | 525 | 15,000 | 525 |
| 2002-04-15 | 530 | 530 | 518 | 521 | 14,000 | 521 |
| 2002-04-12 | 521 | 522 | 520 | 520 | 10,000 | 520 |
| 2002-04-11 | 528 | 528 | 521 | 521 | 21,000 | 521 |
| 2002-04-10 | 535 | 535 | 523 | 523 | 7,000 | 523 |
| 2002-04-09 | 522 | 535 | 522 | 535 | 11,000 | 535 |
| 2002-04-08 | 523 | 525 | 523 | 524 | 3,000 | 524 |
| 2002-04-05 | 523 | 526 | 523 | 523 | 8,000 | 523 |
| 2002-04-04 | 539 | 539 | 530 | 535 | 8,000 | 535 |
| 2002-04-03 | 520 | 540 | 520 | 534 | 6,000 | 534 |
| 2002-04-02 | 538 | 538 | 520 | 520 | 8,000 | 520 |
| 2002-04-01 | 538 | 540 | 528 | 540 | 10,000 | 540 |
| 2002-03-29 | 529 | 529 | 523 | 523 | 7,000 | 523 |
| 2002-03-28 | 527 | 539 | 527 | 530 | 15,000 | 530 |
| 2002-03-27 | 536 | 545 | 536 | 545 | 5,000 | 545 |
| 2002-03-26 | 536 | 536 | 535 | 536 | 3,000 | 536 |
| 2002-03-25 | 550 | 550 | 535 | 535 | 22,000 | 535 |
| 2002-03-22 | 540 | 550 | 540 | 549 | 15,000 | 549 |
| 2002-03-20 | 555 | 555 | 540 | 550 | 14,000 | 550 |
| 2002-03-19 | 542 | 550 | 542 | 549 | 20,000 | 549 |
| 2002-03-18 | 533 | 546 | 530 | 542 | 15,000 | 542 |
| 2002-03-15 | 550 | 550 | 530 | 530 | 7,000 | 530 |
| 2002-03-14 | 550 | 550 | 532 | 550 | 7,000 | 550 |
| 2002-03-13 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 2002-03-12 | 550 | 559 | 550 | 555 | 8,000 | 555 |
| 2002-03-11 | 549 | 550 | 543 | 550 | 11,000 | 550 |
| 2002-03-08 | 530 | 550 | 530 | 550 | 51,000 | 550 |
| 2002-03-07 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2002-03-06 | 550 | 560 | 530 | 530 | 25,000 | 530 |
| 2002-03-05 | 545 | 550 | 544 | 550 | 12,000 | 550 |
| 2002-03-04 | 545 | 550 | 531 | 545 | 18,000 | 545 |
| 2002-03-01 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2002-02-28 | 545 | 545 | 530 | 530 | 23,000 | 530 |
| 2002-02-27 | 543 | 545 | 543 | 545 | 12,000 | 545 |
| 2002-02-26 | 545 | 545 | 539 | 545 | 12,000 | 545 |
| 2002-02-25 | 541 | 545 | 541 | 545 | 6,000 | 545 |
| 2002-02-22 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2002-02-21 | 530 | 540 | 530 | 540 | 10,000 | 540 |
| 2002-02-20 | 539 | 539 | 520 | 532 | 17,000 | 532 |
| 2002-02-19 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2002-02-18 | 520 | 540 | 520 | 540 | 5,000 | 540 |
| 2002-02-15 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-02-14 | 534 | 540 | 534 | 540 | 8,000 | 540 |
| 2002-02-13 | 529 | 540 | 529 | 534 | 14,000 | 534 |
| 2002-02-12 | 510 | 530 | 510 | 529 | 4,000 | 529 |
| 2002-02-08 | 501 | 510 | 500 | 510 | 18,000 | 510 |
| 2002-02-07 | 505 | 507 | 505 | 505 | 4,000 | 505 |
| 2002-02-06 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 2002-02-05 | 505 | 506 | 501 | 501 | 7,000 | 501 |
| 2002-02-04 | 506 | 506 | 505 | 505 | 5,000 | 505 |
| 2002-02-01 | 520 | 520 | 505 | 506 | 6,000 | 506 |
| 2002-01-31 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 2002-01-30 | 524 | 524 | 523 | 524 | 3,000 | 524 |
| 2002-01-29 | 524 | 524 | 523 | 524 | 4,000 | 524 |
| 2002-01-28 | 510 | 524 | 510 | 524 | 4,000 | 524 |
| 2002-01-25 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2002-01-24 | 511 | 519 | 511 | 515 | 9,000 | 515 |
| 2002-01-23 | 519 | 519 | 509 | 510 | 13,000 | 510 |
| 2002-01-22 | 529 | 529 | 519 | 520 | 7,000 | 520 |
| 2002-01-21 | 516 | 530 | 516 | 528 | 14,000 | 528 |
| 2002-01-18 | 515 | 515 | 505 | 505 | 13,000 | 505 |
| 2002-01-17 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 2002-01-16 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2002-01-15 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 2002-01-11 | 525 | 525 | 511 | 511 | 14,000 | 511 |
| 2002-01-10 | 511 | 513 | 511 | 512 | 4,000 | 512 |
| 2002-01-09 | 514 | 514 | 512 | 514 | 16,000 | 514 |
| 2002-01-08 | 518 | 518 | 513 | 513 | 5,000 | 513 |
| 2002-01-07 | 512 | 518 | 512 | 518 | 10,000 | 518 |
| 2002-01-04 | 512 | 512 | 512 | 512 | 3,000 | 512 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
