6351 (株)鶴見製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 596 | 596 | 592 | 592 | 3,000 | 592 |
| 2003-12-29 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2003-12-26 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 2003-12-25 | 599 | 599 | 595 | 598 | 17,000 | 598 |
| 2003-12-24 | 590 | 590 | 565 | 585 | 12,000 | 585 |
| 2003-12-22 | 584 | 586 | 584 | 584 | 12,000 | 584 |
| 2003-12-19 | 580 | 580 | 573 | 574 | 16,000 | 574 |
| 2003-12-18 | 573 | 574 | 573 | 574 | 5,000 | 574 |
| 2003-12-17 | 574 | 579 | 574 | 579 | 4,000 | 579 |
| 2003-12-16 | 588 | 588 | 570 | 579 | 7,000 | 579 |
| 2003-12-15 | 580 | 600 | 569 | 579 | 12,000 | 579 |
| 2003-12-12 | 584 | 584 | 574 | 580 | 44,000 | 580 |
| 2003-12-11 | 574 | 574 | 570 | 574 | 9,000 | 574 |
| 2003-12-10 | 574 | 574 | 553 | 553 | 16,000 | 553 |
| 2003-12-09 | 555 | 574 | 555 | 574 | 16,000 | 574 |
| 2003-12-08 | 569 | 569 | 549 | 554 | 10,000 | 554 |
| 2003-12-05 | 566 | 572 | 566 | 569 | 7,000 | 569 |
| 2003-12-04 | 568 | 569 | 566 | 566 | 8,000 | 566 |
| 2003-12-03 | 559 | 569 | 551 | 569 | 9,000 | 569 |
| 2003-12-02 | 559 | 560 | 557 | 560 | 12,000 | 560 |
| 2003-12-01 | 550 | 560 | 550 | 560 | 13,000 | 560 |
| 2003-11-28 | 550 | 559 | 550 | 559 | 20,000 | 559 |
| 2003-11-27 | 552 | 554 | 552 | 554 | 2,000 | 554 |
| 2003-11-26 | 558 | 558 | 550 | 550 | 6,000 | 550 |
| 2003-11-25 | 573 | 573 | 559 | 559 | 10,000 | 559 |
| 2003-11-21 | 557 | 557 | 547 | 557 | 7,000 | 557 |
| 2003-11-20 | 548 | 557 | 545 | 557 | 16,000 | 557 |
| 2003-11-19 | 542 | 558 | 542 | 558 | 15,000 | 558 |
| 2003-11-18 | 541 | 553 | 541 | 542 | 14,000 | 542 |
| 2003-11-17 | 548 | 552 | 540 | 541 | 12,000 | 541 |
| 2003-11-14 | 549 | 554 | 548 | 548 | 9,000 | 548 |
| 2003-11-13 | 573 | 573 | 546 | 548 | 6,000 | 548 |
| 2003-11-12 | 565 | 565 | 564 | 564 | 7,000 | 564 |
| 2003-11-11 | 550 | 565 | 545 | 565 | 13,000 | 565 |
| 2003-11-10 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2003-11-07 | 569 | 569 | 568 | 568 | 3,000 | 568 |
| 2003-11-06 | 579 | 579 | 548 | 567 | 6,000 | 567 |
| 2003-11-05 | 580 | 580 | 570 | 579 | 5,000 | 579 |
| 2003-11-04 | 580 | 581 | 580 | 580 | 29,000 | 580 |
| 2003-10-31 | 557 | 560 | 556 | 560 | 14,000 | 560 |
| 2003-10-30 | 543 | 556 | 543 | 548 | 8,000 | 548 |
| 2003-10-29 | 545 | 546 | 545 | 545 | 19,000 | 545 |
| 2003-10-28 | 547 | 554 | 545 | 554 | 19,000 | 554 |
| 2003-10-27 | 555 | 560 | 545 | 557 | 20,000 | 557 |
| 2003-10-24 | 565 | 565 | 545 | 545 | 11,000 | 545 |
| 2003-10-23 | 566 | 566 | 550 | 550 | 17,000 | 550 |
| 2003-10-22 | 568 | 568 | 567 | 568 | 4,000 | 568 |
| 2003-10-21 | 569 | 569 | 566 | 567 | 8,000 | 567 |
| 2003-10-20 | 568 | 570 | 568 | 570 | 17,000 | 570 |
| 2003-10-17 | 570 | 570 | 567 | 568 | 6,000 | 568 |
| 2003-10-16 | 570 | 572 | 565 | 565 | 9,000 | 565 |
| 2003-10-15 | 566 | 570 | 566 | 570 | 6,000 | 570 |
| 2003-10-14 | 569 | 569 | 566 | 566 | 5,000 | 566 |
| 2003-10-10 | 564 | 566 | 560 | 566 | 14,000 | 566 |
| 2003-10-09 | 570 | 570 | 562 | 565 | 9,000 | 565 |
| 2003-10-08 | 561 | 585 | 561 | 585 | 19,000 | 585 |
| 2003-10-07 | 571 | 581 | 560 | 560 | 11,000 | 560 |
| 2003-10-06 | 600 | 600 | 570 | 570 | 13,000 | 570 |
| 2003-10-03 | 564 | 574 | 564 | 574 | 10,000 | 574 |
| 2003-10-02 | 564 | 566 | 561 | 561 | 4,000 | 561 |
| 2003-10-01 | 570 | 570 | 565 | 565 | 19,000 | 565 |
| 2003-09-30 | 581 | 581 | 570 | 570 | 7,000 | 570 |
| 2003-09-29 | 581 | 585 | 580 | 580 | 7,000 | 580 |
| 2003-09-26 | 584 | 586 | 580 | 580 | 6,000 | 580 |
| 2003-09-25 | 599 | 599 | 583 | 583 | 7,000 | 583 |
| 2003-09-24 | 612 | 620 | 608 | 610 | 36,000 | 610 |
| 2003-09-22 | 600 | 608 | 595 | 608 | 13,000 | 608 |
| 2003-09-19 | 600 | 602 | 600 | 601 | 37,000 | 601 |
| 2003-09-18 | 593 | 593 | 590 | 592 | 8,000 | 592 |
| 2003-09-17 | 593 | 593 | 589 | 589 | 6,000 | 589 |
| 2003-09-16 | 595 | 595 | 582 | 589 | 15,000 | 589 |
| 2003-09-12 | 598 | 598 | 585 | 585 | 45,000 | 585 |
| 2003-09-11 | 590 | 598 | 590 | 595 | 15,000 | 595 |
| 2003-09-10 | 585 | 592 | 584 | 591 | 35,000 | 591 |
| 2003-09-09 | 580 | 580 | 574 | 574 | 3,000 | 574 |
| 2003-09-08 | 575 | 585 | 574 | 585 | 10,000 | 585 |
| 2003-09-05 | 573 | 574 | 571 | 574 | 4,000 | 574 |
| 2003-09-04 | 585 | 585 | 570 | 580 | 9,000 | 580 |
| 2003-09-03 | 585 | 585 | 570 | 585 | 9,000 | 585 |
| 2003-09-02 | 580 | 585 | 577 | 585 | 32,000 | 585 |
| 2003-09-01 | 565 | 570 | 565 | 570 | 7,000 | 570 |
| 2003-08-29 | 561 | 565 | 561 | 562 | 17,000 | 562 |
| 2003-08-28 | 563 | 563 | 561 | 561 | 4,000 | 561 |
| 2003-08-27 | 565 | 585 | 561 | 561 | 9,000 | 561 |
| 2003-08-26 | 561 | 565 | 561 | 565 | 4,000 | 565 |
| 2003-08-25 | 580 | 580 | 560 | 561 | 10,000 | 561 |
| 2003-08-22 | 570 | 571 | 557 | 571 | 6,000 | 571 |
| 2003-08-21 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2003-08-20 | 570 | 585 | 570 | 570 | 24,000 | 570 |
| 2003-08-19 | 560 | 565 | 560 | 561 | 10,000 | 561 |
| 2003-08-18 | 555 | 568 | 555 | 568 | 13,000 | 568 |
| 2003-08-15 | 548 | 548 | 545 | 545 | 5,000 | 545 |
| 2003-08-14 | 543 | 544 | 543 | 544 | 2,000 | 544 |
| 2003-08-13 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2003-08-12 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2003-08-11 | 545 | 545 | 540 | 543 | 6,000 | 543 |
| 2003-08-08 | 548 | 548 | 546 | 547 | 10,000 | 547 |
| 2003-08-07 | 551 | 556 | 549 | 556 | 3,000 | 556 |
| 2003-08-06 | 555 | 555 | 545 | 555 | 4,000 | 555 |
| 2003-08-05 | 566 | 570 | 559 | 559 | 10,000 | 559 |
| 2003-08-04 | 566 | 570 | 565 | 566 | 12,000 | 566 |
| 2003-08-01 | 577 | 577 | 562 | 562 | 20,000 | 562 |
| 2003-07-31 | 570 | 575 | 568 | 575 | 27,000 | 575 |
| 2003-07-30 | 566 | 570 | 566 | 570 | 15,000 | 570 |
| 2003-07-29 | 559 | 565 | 559 | 565 | 10,000 | 565 |
| 2003-07-28 | 556 | 560 | 556 | 558 | 11,000 | 558 |
| 2003-07-25 | 560 | 566 | 557 | 566 | 47,000 | 566 |
| 2003-07-24 | 558 | 558 | 546 | 554 | 13,000 | 554 |
| 2003-07-23 | 545 | 550 | 544 | 545 | 11,000 | 545 |
| 2003-07-22 | 560 | 560 | 541 | 544 | 24,000 | 544 |
| 2003-07-18 | 550 | 550 | 549 | 549 | 13,000 | 549 |
| 2003-07-17 | 540 | 548 | 540 | 547 | 4,000 | 547 |
| 2003-07-16 | 543 | 543 | 537 | 537 | 12,000 | 537 |
| 2003-07-15 | 550 | 550 | 542 | 542 | 8,000 | 542 |
| 2003-07-14 | 541 | 541 | 541 | 541 | 10,000 | 541 |
| 2003-07-11 | 550 | 550 | 540 | 540 | 20,000 | 540 |
| 2003-07-10 | 548 | 550 | 548 | 550 | 15,000 | 550 |
| 2003-07-09 | 548 | 548 | 541 | 545 | 8,000 | 545 |
| 2003-07-08 | 550 | 550 | 540 | 548 | 11,000 | 548 |
| 2003-07-07 | 545 | 546 | 537 | 543 | 10,000 | 543 |
| 2003-07-04 | 540 | 545 | 540 | 545 | 11,000 | 545 |
| 2003-07-03 | 540 | 545 | 538 | 538 | 13,000 | 538 |
| 2003-07-02 | 544 | 544 | 537 | 537 | 26,000 | 537 |
| 2003-07-01 | 541 | 541 | 540 | 540 | 14,000 | 540 |
| 2003-06-30 | 536 | 540 | 536 | 540 | 29,000 | 540 |
| 2003-06-27 | 539 | 545 | 536 | 537 | 16,000 | 537 |
| 2003-06-26 | 534 | 536 | 534 | 536 | 10,000 | 536 |
| 2003-06-25 | 534 | 534 | 533 | 534 | 8,000 | 534 |
| 2003-06-24 | 545 | 545 | 533 | 533 | 15,000 | 533 |
| 2003-06-23 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2003-06-20 | 545 | 545 | 536 | 545 | 19,000 | 545 |
| 2003-06-19 | 539 | 544 | 534 | 540 | 30,000 | 540 |
| 2003-06-18 | 536 | 540 | 536 | 539 | 10,000 | 539 |
| 2003-06-17 | 540 | 549 | 531 | 531 | 14,000 | 531 |
| 2003-06-16 | 530 | 540 | 523 | 540 | 13,000 | 540 |
| 2003-06-13 | 540 | 540 | 526 | 526 | 35,000 | 526 |
| 2003-06-12 | 523 | 523 | 521 | 521 | 4,000 | 521 |
| 2003-06-11 | 525 | 529 | 521 | 521 | 6,000 | 521 |
| 2003-06-10 | 529 | 529 | 525 | 525 | 5,000 | 525 |
| 2003-06-09 | 522 | 529 | 522 | 529 | 3,000 | 529 |
| 2003-06-06 | 527 | 530 | 525 | 530 | 5,000 | 530 |
| 2003-06-05 | 527 | 527 | 527 | 527 | 3,000 | 527 |
| 2003-06-04 | 525 | 533 | 525 | 525 | 5,000 | 525 |
| 2003-06-03 | 521 | 534 | 519 | 534 | 15,000 | 534 |
| 2003-06-02 | 526 | 534 | 525 | 534 | 14,000 | 534 |
| 2003-05-30 | 525 | 530 | 522 | 525 | 30,000 | 525 |
| 2003-05-29 | 519 | 525 | 519 | 525 | 10,000 | 525 |
| 2003-05-28 | 514 | 525 | 514 | 524 | 14,000 | 524 |
| 2003-05-27 | 521 | 521 | 516 | 516 | 3,000 | 516 |
| 2003-05-26 | 528 | 528 | 521 | 521 | 11,000 | 521 |
| 2003-05-23 | 528 | 528 | 520 | 528 | 8,000 | 528 |
| 2003-05-22 | 524 | 524 | 521 | 521 | 3,000 | 521 |
| 2003-05-21 | 529 | 529 | 521 | 523 | 5,000 | 523 |
| 2003-05-20 | 529 | 530 | 515 | 523 | 22,000 | 523 |
| 2003-05-19 | 517 | 528 | 517 | 519 | 12,000 | 519 |
| 2003-05-16 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2003-05-15 | 519 | 519 | 514 | 514 | 8,000 | 514 |
| 2003-05-14 | 516 | 520 | 516 | 520 | 8,000 | 520 |
| 2003-05-13 | 516 | 525 | 514 | 514 | 17,000 | 514 |
| 2003-05-12 | 520 | 520 | 511 | 516 | 23,000 | 516 |
| 2003-05-09 | 515 | 517 | 510 | 515 | 18,000 | 515 |
| 2003-05-08 | 524 | 524 | 506 | 508 | 11,000 | 508 |
| 2003-05-07 | 512 | 530 | 512 | 525 | 22,000 | 525 |
| 2003-05-06 | 516 | 519 | 513 | 513 | 5,000 | 513 |
| 2003-05-02 | 516 | 516 | 510 | 510 | 6,000 | 510 |
| 2003-05-01 | 509 | 518 | 509 | 516 | 5,000 | 516 |
| 2003-04-30 | 510 | 510 | 506 | 506 | 7,000 | 506 |
| 2003-04-28 | 504 | 518 | 504 | 508 | 13,000 | 508 |
| 2003-04-25 | 515 | 515 | 507 | 507 | 11,000 | 507 |
| 2003-04-24 | 514 | 516 | 514 | 516 | 5,000 | 516 |
| 2003-04-23 | 512 | 530 | 512 | 530 | 6,000 | 530 |
| 2003-04-22 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2003-04-21 | 530 | 530 | 525 | 525 | 15,000 | 525 |
| 2003-04-18 | 519 | 525 | 519 | 525 | 7,000 | 525 |
| 2003-04-17 | 515 | 515 | 509 | 509 | 10,000 | 509 |
| 2003-04-16 | 528 | 528 | 528 | 528 | 5,000 | 528 |
| 2003-04-15 | 525 | 525 | 523 | 524 | 7,000 | 524 |
| 2003-04-14 | 505 | 515 | 505 | 515 | 10,000 | 515 |
| 2003-04-11 | 524 | 524 | 512 | 515 | 9,000 | 515 |
| 2003-04-10 | 523 | 523 | 520 | 523 | 8,000 | 523 |
| 2003-04-09 | 510 | 524 | 510 | 524 | 10,000 | 524 |
| 2003-04-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-04-07 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2003-04-04 | 509 | 509 | 501 | 501 | 9,000 | 501 |
| 2003-04-03 | 515 | 515 | 505 | 505 | 7,000 | 505 |
| 2003-04-02 | 499 | 505 | 498 | 505 | 14,000 | 505 |
| 2003-04-01 | 503 | 503 | 493 | 493 | 10,000 | 493 |
| 2003-03-31 | 525 | 525 | 502 | 502 | 8,000 | 502 |
| 2003-03-28 | 525 | 525 | 524 | 524 | 4,000 | 524 |
| 2003-03-27 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 2003-03-26 | 503 | 514 | 503 | 514 | 16,000 | 514 |
| 2003-03-25 | 534 | 534 | 530 | 532 | 16,000 | 532 |
| 2003-03-24 | 534 | 535 | 533 | 534 | 19,000 | 534 |
| 2003-03-20 | 519 | 520 | 519 | 520 | 9,000 | 520 |
| 2003-03-19 | 509 | 519 | 508 | 509 | 11,000 | 509 |
| 2003-03-18 | 515 | 519 | 515 | 518 | 11,000 | 518 |
| 2003-03-17 | 515 | 515 | 503 | 503 | 19,000 | 503 |
| 2003-03-14 | 500 | 502 | 498 | 502 | 67,000 | 502 |
| 2003-03-13 | 504 | 509 | 504 | 505 | 8,000 | 505 |
| 2003-03-12 | 501 | 504 | 501 | 504 | 3,000 | 504 |
| 2003-03-11 | 500 | 509 | 500 | 503 | 8,000 | 503 |
| 2003-03-10 | 521 | 521 | 490 | 495 | 40,000 | 495 |
| 2003-03-07 | 538 | 538 | 521 | 521 | 5,000 | 521 |
| 2003-03-06 | 539 | 540 | 530 | 534 | 19,000 | 534 |
| 2003-03-05 | 538 | 538 | 530 | 535 | 24,000 | 535 |
| 2003-03-04 | 535 | 538 | 529 | 536 | 14,000 | 536 |
| 2003-03-03 | 518 | 529 | 518 | 529 | 7,000 | 529 |
| 2003-02-28 | 520 | 520 | 517 | 517 | 2,000 | 517 |
| 2003-02-27 | 529 | 529 | 516 | 516 | 6,000 | 516 |
| 2003-02-26 | 537 | 537 | 529 | 529 | 12,000 | 529 |
| 2003-02-25 | 532 | 538 | 528 | 529 | 22,000 | 529 |
| 2003-02-24 | 531 | 531 | 516 | 522 | 12,000 | 522 |
| 2003-02-21 | 530 | 532 | 528 | 530 | 8,000 | 530 |
| 2003-02-20 | 533 | 535 | 527 | 527 | 19,000 | 527 |
| 2003-02-19 | 528 | 533 | 525 | 529 | 27,000 | 529 |
| 2003-02-18 | 521 | 528 | 521 | 523 | 31,000 | 523 |
| 2003-02-17 | 521 | 523 | 521 | 521 | 19,000 | 521 |
| 2003-02-14 | 516 | 521 | 516 | 521 | 36,000 | 521 |
| 2003-02-13 | 512 | 516 | 512 | 515 | 32,000 | 515 |
| 2003-02-12 | 512 | 516 | 510 | 511 | 50,000 | 511 |
| 2003-02-10 | 507 | 512 | 507 | 512 | 17,000 | 512 |
| 2003-02-07 | 501 | 507 | 501 | 507 | 16,000 | 507 |
| 2003-02-06 | 503 | 504 | 501 | 501 | 31,000 | 501 |
| 2003-02-05 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 2003-02-04 | 505 | 506 | 500 | 500 | 46,000 | 500 |
| 2003-02-03 | 501 | 501 | 499 | 500 | 30,000 | 500 |
| 2003-01-31 | 502 | 505 | 501 | 501 | 28,000 | 501 |
| 2003-01-30 | 501 | 505 | 501 | 503 | 16,000 | 503 |
| 2003-01-29 | 505 | 507 | 501 | 501 | 20,000 | 501 |
| 2003-01-28 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2003-01-27 | 510 | 511 | 508 | 510 | 30,000 | 510 |
| 2003-01-24 | 508 | 510 | 508 | 510 | 13,000 | 510 |
| 2003-01-23 | 509 | 510 | 506 | 506 | 20,000 | 506 |
| 2003-01-22 | 511 | 511 | 508 | 509 | 19,000 | 509 |
| 2003-01-21 | 511 | 514 | 510 | 511 | 25,000 | 511 |
| 2003-01-20 | 519 | 519 | 511 | 511 | 26,000 | 511 |
| 2003-01-17 | 515 | 520 | 515 | 516 | 20,000 | 516 |
| 2003-01-16 | 515 | 518 | 515 | 517 | 9,000 | 517 |
| 2003-01-15 | 514 | 518 | 513 | 518 | 20,000 | 518 |
| 2003-01-14 | 513 | 515 | 508 | 513 | 21,000 | 513 |
| 2003-01-10 | 524 | 524 | 513 | 513 | 11,000 | 513 |
| 2003-01-09 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 2003-01-08 | 525 | 525 | 515 | 521 | 8,000 | 521 |
| 2003-01-07 | 530 | 530 | 513 | 525 | 9,000 | 525 |
| 2003-01-06 | 528 | 531 | 526 | 526 | 8,000 | 526 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
