6351 (株)鶴見製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,401 | 1,409 | 1,399 | 1,400 | 27,000 | 1,400 |
| 2005-12-29 | 1,350 | 1,420 | 1,349 | 1,400 | 84,000 | 1,400 |
| 2005-12-28 | 1,325 | 1,360 | 1,325 | 1,351 | 50,000 | 1,351 |
| 2005-12-27 | 1,340 | 1,341 | 1,320 | 1,330 | 63,000 | 1,330 |
| 2005-12-26 | 1,330 | 1,341 | 1,305 | 1,341 | 102,000 | 1,341 |
| 2005-12-22 | 1,289 | 1,300 | 1,265 | 1,300 | 74,000 | 1,300 |
| 2005-12-21 | 1,270 | 1,285 | 1,258 | 1,285 | 78,000 | 1,285 |
| 2005-12-20 | 1,250 | 1,262 | 1,234 | 1,257 | 29,000 | 1,257 |
| 2005-12-19 | 1,244 | 1,244 | 1,218 | 1,226 | 12,000 | 1,226 |
| 2005-12-16 | 1,265 | 1,272 | 1,240 | 1,243 | 56,000 | 1,243 |
| 2005-12-15 | 1,254 | 1,255 | 1,231 | 1,245 | 32,000 | 1,245 |
| 2005-12-14 | 1,265 | 1,268 | 1,254 | 1,254 | 46,000 | 1,254 |
| 2005-12-13 | 1,255 | 1,259 | 1,245 | 1,259 | 43,000 | 1,259 |
| 2005-12-12 | 1,258 | 1,259 | 1,240 | 1,255 | 32,000 | 1,255 |
| 2005-12-09 | 1,232 | 1,258 | 1,232 | 1,258 | 74,000 | 1,258 |
| 2005-12-08 | 1,236 | 1,250 | 1,236 | 1,250 | 16,000 | 1,250 |
| 2005-12-07 | 1,245 | 1,254 | 1,233 | 1,254 | 49,000 | 1,254 |
| 2005-12-06 | 1,242 | 1,247 | 1,235 | 1,245 | 29,000 | 1,245 |
| 2005-12-05 | 1,251 | 1,258 | 1,232 | 1,253 | 78,000 | 1,253 |
| 2005-12-02 | 1,253 | 1,255 | 1,231 | 1,255 | 59,000 | 1,255 |
| 2005-12-01 | 1,229 | 1,270 | 1,227 | 1,270 | 27,000 | 1,270 |
| 2005-11-30 | 1,250 | 1,260 | 1,236 | 1,243 | 49,000 | 1,243 |
| 2005-11-29 | 1,235 | 1,240 | 1,223 | 1,240 | 54,000 | 1,240 |
| 2005-11-28 | 1,232 | 1,240 | 1,222 | 1,228 | 29,000 | 1,228 |
| 2005-11-25 | 1,235 | 1,245 | 1,216 | 1,234 | 51,000 | 1,234 |
| 2005-11-24 | 1,228 | 1,235 | 1,205 | 1,225 | 111,000 | 1,225 |
| 2005-11-22 | 1,287 | 1,290 | 1,151 | 1,156 | 90,000 | 1,156 |
| 2005-11-21 | 1,250 | 1,290 | 1,249 | 1,289 | 61,000 | 1,289 |
| 2005-11-18 | 1,246 | 1,260 | 1,238 | 1,247 | 42,000 | 1,247 |
| 2005-11-17 | 1,245 | 1,259 | 1,239 | 1,255 | 23,000 | 1,255 |
| 2005-11-16 | 1,247 | 1,266 | 1,240 | 1,265 | 28,000 | 1,265 |
| 2005-11-15 | 1,280 | 1,280 | 1,248 | 1,264 | 14,000 | 1,264 |
| 2005-11-14 | 1,279 | 1,279 | 1,241 | 1,241 | 14,000 | 1,241 |
| 2005-11-11 | 1,250 | 1,265 | 1,250 | 1,251 | 34,000 | 1,251 |
| 2005-11-10 | 1,230 | 1,243 | 1,230 | 1,232 | 15,000 | 1,232 |
| 2005-11-09 | 1,236 | 1,264 | 1,231 | 1,231 | 16,000 | 1,231 |
| 2005-11-08 | 1,244 | 1,244 | 1,220 | 1,234 | 24,000 | 1,234 |
| 2005-11-07 | 1,226 | 1,240 | 1,201 | 1,230 | 23,000 | 1,230 |
| 2005-11-04 | 1,239 | 1,239 | 1,213 | 1,220 | 17,000 | 1,220 |
| 2005-11-02 | 1,246 | 1,250 | 1,225 | 1,241 | 21,000 | 1,241 |
| 2005-11-01 | 1,239 | 1,265 | 1,239 | 1,265 | 23,000 | 1,265 |
| 2005-10-31 | 1,222 | 1,239 | 1,222 | 1,239 | 19,000 | 1,239 |
| 2005-10-28 | 1,239 | 1,239 | 1,220 | 1,220 | 22,000 | 1,220 |
| 2005-10-27 | 1,222 | 1,222 | 1,196 | 1,206 | 17,000 | 1,206 |
| 2005-10-26 | 1,222 | 1,234 | 1,203 | 1,203 | 28,000 | 1,203 |
| 2005-10-25 | 1,226 | 1,235 | 1,219 | 1,234 | 40,000 | 1,234 |
| 2005-10-24 | 1,238 | 1,238 | 1,191 | 1,191 | 21,000 | 1,191 |
| 2005-10-21 | 1,220 | 1,250 | 1,212 | 1,240 | 28,000 | 1,240 |
| 2005-10-20 | 1,247 | 1,260 | 1,229 | 1,231 | 62,000 | 1,231 |
| 2005-10-19 | 1,220 | 1,267 | 1,220 | 1,267 | 150,000 | 1,267 |
| 2005-10-18 | 1,210 | 1,215 | 1,190 | 1,190 | 35,000 | 1,190 |
| 2005-10-17 | 1,209 | 1,210 | 1,200 | 1,210 | 32,000 | 1,210 |
| 2005-10-14 | 1,194 | 1,223 | 1,190 | 1,213 | 70,000 | 1,213 |
| 2005-10-13 | 1,173 | 1,190 | 1,170 | 1,180 | 45,000 | 1,180 |
| 2005-10-12 | 1,180 | 1,220 | 1,172 | 1,193 | 56,000 | 1,193 |
| 2005-10-11 | 1,151 | 1,169 | 1,150 | 1,169 | 29,000 | 1,169 |
| 2005-10-07 | 1,140 | 1,150 | 1,132 | 1,150 | 24,000 | 1,150 |
| 2005-10-06 | 1,180 | 1,180 | 1,140 | 1,147 | 45,000 | 1,147 |
| 2005-10-05 | 1,151 | 1,190 | 1,151 | 1,180 | 31,000 | 1,180 |
| 2005-10-04 | 1,160 | 1,180 | 1,160 | 1,170 | 42,000 | 1,170 |
| 2005-10-03 | 1,184 | 1,184 | 1,140 | 1,183 | 29,000 | 1,183 |
| 2005-09-30 | 1,189 | 1,190 | 1,130 | 1,175 | 41,000 | 1,175 |
| 2005-09-29 | 1,220 | 1,220 | 1,190 | 1,193 | 77,000 | 1,193 |
| 2005-09-28 | 1,220 | 1,241 | 1,220 | 1,235 | 36,000 | 1,235 |
| 2005-09-27 | 1,240 | 1,246 | 1,220 | 1,223 | 87,000 | 1,223 |
| 2005-09-26 | 1,285 | 1,285 | 1,270 | 1,279 | 219,000 | 1,279 |
| 2005-09-22 | 1,201 | 1,212 | 1,187 | 1,205 | 346,000 | 1,205 |
| 2005-09-21 | 1,088 | 1,140 | 1,088 | 1,117 | 114,000 | 1,117 |
| 2005-09-20 | 1,066 | 1,097 | 1,062 | 1,096 | 97,000 | 1,096 |
| 2005-09-16 | 1,057 | 1,080 | 1,051 | 1,063 | 59,000 | 1,063 |
| 2005-09-15 | 1,060 | 1,070 | 1,051 | 1,057 | 71,000 | 1,057 |
| 2005-09-14 | 1,064 | 1,070 | 1,057 | 1,060 | 32,000 | 1,060 |
| 2005-09-13 | 1,054 | 1,074 | 1,054 | 1,063 | 52,000 | 1,063 |
| 2005-09-12 | 1,070 | 1,070 | 1,035 | 1,054 | 36,000 | 1,054 |
| 2005-09-09 | 1,078 | 1,078 | 1,051 | 1,056 | 67,000 | 1,056 |
| 2005-09-08 | 1,060 | 1,082 | 1,049 | 1,049 | 47,000 | 1,049 |
| 2005-09-07 | 1,070 | 1,071 | 1,025 | 1,050 | 41,000 | 1,050 |
| 2005-09-06 | 1,075 | 1,105 | 1,070 | 1,071 | 115,000 | 1,071 |
| 2005-09-05 | 1,030 | 1,070 | 1,030 | 1,062 | 77,000 | 1,062 |
| 2005-09-02 | 991 | 1,019 | 991 | 1,010 | 28,000 | 1,010 |
| 2005-09-01 | 974 | 988 | 974 | 988 | 13,000 | 988 |
| 2005-08-31 | 964 | 983 | 963 | 973 | 8,000 | 973 |
| 2005-08-30 | 959 | 969 | 959 | 965 | 22,000 | 965 |
| 2005-08-29 | 980 | 980 | 958 | 958 | 14,000 | 958 |
| 2005-08-26 | 974 | 979 | 972 | 979 | 21,000 | 979 |
| 2005-08-25 | 973 | 992 | 970 | 971 | 22,000 | 971 |
| 2005-08-24 | 985 | 985 | 958 | 967 | 19,000 | 967 |
| 2005-08-23 | 999 | 999 | 983 | 986 | 21,000 | 986 |
| 2005-08-22 | 1,000 | 1,000 | 993 | 998 | 9,000 | 998 |
| 2005-08-19 | 1,005 | 1,005 | 1,000 | 1,001 | 20,000 | 1,001 |
| 2005-08-18 | 1,001 | 1,004 | 995 | 1,004 | 24,000 | 1,004 |
| 2005-08-17 | 1,016 | 1,016 | 993 | 998 | 23,000 | 998 |
| 2005-08-16 | 1,000 | 1,029 | 993 | 1,009 | 26,000 | 1,009 |
| 2005-08-15 | 1,020 | 1,020 | 995 | 996 | 25,000 | 996 |
| 2005-08-12 | 1,014 | 1,014 | 995 | 1,000 | 32,000 | 1,000 |
| 2005-08-11 | 1,040 | 1,049 | 1,001 | 1,017 | 19,000 | 1,017 |
| 2005-08-10 | 993 | 1,025 | 993 | 1,025 | 91,000 | 1,025 |
| 2005-08-09 | 995 | 995 | 986 | 992 | 27,000 | 992 |
| 2005-08-08 | 1,000 | 1,000 | 980 | 990 | 16,000 | 990 |
| 2005-08-05 | 996 | 996 | 951 | 966 | 11,000 | 966 |
| 2005-08-04 | 998 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 2005-08-03 | 1,018 | 1,022 | 995 | 995 | 26,000 | 995 |
| 2005-08-02 | 1,001 | 1,016 | 990 | 1,016 | 18,000 | 1,016 |
| 2005-08-01 | 996 | 1,003 | 996 | 1,000 | 20,000 | 1,000 |
| 2005-07-29 | 985 | 993 | 985 | 986 | 8,000 | 986 |
| 2005-07-28 | 1,003 | 1,003 | 995 | 995 | 10,000 | 995 |
| 2005-07-27 | 1,002 | 1,005 | 1,002 | 1,004 | 16,000 | 1,004 |
| 2005-07-26 | 995 | 1,000 | 995 | 1,000 | 18,000 | 1,000 |
| 2005-07-25 | 972 | 989 | 971 | 975 | 24,000 | 975 |
| 2005-07-22 | 980 | 988 | 971 | 971 | 21,000 | 971 |
| 2005-07-21 | 984 | 984 | 972 | 972 | 23,000 | 972 |
| 2005-07-20 | 980 | 980 | 974 | 974 | 15,000 | 974 |
| 2005-07-19 | 979 | 979 | 960 | 970 | 11,000 | 970 |
| 2005-07-15 | 960 | 960 | 950 | 950 | 8,000 | 950 |
| 2005-07-14 | 955 | 955 | 945 | 945 | 18,000 | 945 |
| 2005-07-13 | 941 | 941 | 930 | 934 | 8,000 | 934 |
| 2005-07-12 | 959 | 959 | 940 | 940 | 7,000 | 940 |
| 2005-07-11 | 960 | 960 | 958 | 960 | 16,000 | 960 |
| 2005-07-08 | 950 | 957 | 940 | 957 | 28,000 | 957 |
| 2005-07-07 | 936 | 937 | 936 | 936 | 10,000 | 936 |
| 2005-07-06 | 950 | 950 | 935 | 935 | 11,000 | 935 |
| 2005-07-05 | 949 | 954 | 949 | 950 | 22,000 | 950 |
| 2005-07-04 | 955 | 955 | 945 | 949 | 15,000 | 949 |
| 2005-07-01 | 950 | 950 | 939 | 939 | 9,000 | 939 |
| 2005-06-30 | 953 | 953 | 939 | 940 | 13,000 | 940 |
| 2005-06-29 | 954 | 955 | 925 | 955 | 20,000 | 955 |
| 2005-06-28 | 955 | 955 | 951 | 955 | 12,000 | 955 |
| 2005-06-27 | 957 | 957 | 954 | 955 | 7,000 | 955 |
| 2005-06-24 | 957 | 957 | 947 | 955 | 4,000 | 955 |
| 2005-06-23 | 958 | 965 | 956 | 956 | 26,000 | 956 |
| 2005-06-22 | 957 | 957 | 947 | 957 | 9,000 | 957 |
| 2005-06-21 | 953 | 957 | 949 | 957 | 15,000 | 957 |
| 2005-06-20 | 954 | 954 | 945 | 950 | 29,000 | 950 |
| 2005-06-17 | 928 | 945 | 920 | 945 | 32,000 | 945 |
| 2005-06-16 | 930 | 930 | 924 | 928 | 9,000 | 928 |
| 2005-06-15 | 909 | 930 | 909 | 930 | 15,000 | 930 |
| 2005-06-14 | 901 | 901 | 901 | 901 | 6,000 | 901 |
| 2005-06-13 | 914 | 916 | 900 | 900 | 27,000 | 900 |
| 2005-06-10 | 925 | 930 | 925 | 930 | 33,000 | 930 |
| 2005-06-09 | 925 | 925 | 918 | 925 | 10,000 | 925 |
| 2005-06-08 | 910 | 930 | 910 | 925 | 13,000 | 925 |
| 2005-06-07 | 899 | 910 | 899 | 910 | 17,000 | 910 |
| 2005-06-06 | 907 | 907 | 899 | 900 | 11,000 | 900 |
| 2005-06-03 | 929 | 929 | 915 | 915 | 10,000 | 915 |
| 2005-06-02 | 924 | 932 | 924 | 930 | 12,000 | 930 |
| 2005-06-01 | 930 | 933 | 923 | 933 | 10,000 | 933 |
| 2005-05-31 | 913 | 940 | 913 | 932 | 11,000 | 932 |
| 2005-05-30 | 925 | 929 | 920 | 920 | 7,000 | 920 |
| 2005-05-27 | 935 | 940 | 925 | 925 | 13,000 | 925 |
| 2005-05-26 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2005-05-25 | 920 | 921 | 915 | 915 | 25,000 | 915 |
| 2005-05-24 | 929 | 930 | 920 | 920 | 33,000 | 920 |
| 2005-05-23 | 925 | 926 | 905 | 925 | 34,000 | 925 |
| 2005-05-20 | 950 | 960 | 930 | 941 | 62,000 | 941 |
| 2005-05-19 | 940 | 950 | 940 | 950 | 14,000 | 950 |
| 2005-05-18 | 920 | 950 | 916 | 950 | 23,000 | 950 |
| 2005-05-17 | 960 | 960 | 930 | 930 | 12,000 | 930 |
| 2005-05-16 | 921 | 932 | 915 | 930 | 8,000 | 930 |
| 2005-05-13 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 2005-05-12 | 938 | 939 | 930 | 930 | 14,000 | 930 |
| 2005-05-11 | 942 | 942 | 931 | 938 | 10,000 | 938 |
| 2005-05-10 | 940 | 950 | 930 | 942 | 11,000 | 942 |
| 2005-05-09 | 940 | 945 | 940 | 940 | 13,000 | 940 |
| 2005-05-06 | 920 | 940 | 903 | 940 | 23,000 | 940 |
| 2005-05-02 | 915 | 920 | 915 | 920 | 13,000 | 920 |
| 2005-04-28 | 915 | 920 | 915 | 916 | 16,000 | 916 |
| 2005-04-27 | 904 | 919 | 900 | 919 | 13,000 | 919 |
| 2005-04-26 | 917 | 917 | 905 | 905 | 10,000 | 905 |
| 2005-04-25 | 920 | 920 | 915 | 917 | 24,000 | 917 |
| 2005-04-22 | 915 | 915 | 908 | 908 | 17,000 | 908 |
| 2005-04-21 | 901 | 909 | 898 | 901 | 14,000 | 901 |
| 2005-04-20 | 901 | 920 | 901 | 920 | 16,000 | 920 |
| 2005-04-19 | 892 | 902 | 892 | 901 | 49,000 | 901 |
| 2005-04-18 | 917 | 920 | 890 | 890 | 68,000 | 890 |
| 2005-04-15 | 915 | 930 | 915 | 922 | 15,000 | 922 |
| 2005-04-14 | 920 | 920 | 913 | 915 | 25,000 | 915 |
| 2005-04-13 | 930 | 937 | 930 | 931 | 39,000 | 931 |
| 2005-04-12 | 929 | 939 | 929 | 930 | 21,000 | 930 |
| 2005-04-11 | 905 | 930 | 905 | 930 | 16,000 | 930 |
| 2005-04-08 | 929 | 935 | 927 | 935 | 17,000 | 935 |
| 2005-04-07 | 928 | 930 | 927 | 930 | 15,000 | 930 |
| 2005-04-06 | 926 | 928 | 920 | 928 | 33,000 | 928 |
| 2005-04-05 | 925 | 929 | 910 | 926 | 17,000 | 926 |
| 2005-04-04 | 915 | 925 | 915 | 925 | 6,000 | 925 |
| 2005-04-01 | 938 | 938 | 919 | 932 | 25,000 | 932 |
| 2005-03-31 | 890 | 938 | 890 | 938 | 33,000 | 938 |
| 2005-03-30 | 915 | 939 | 891 | 920 | 29,000 | 920 |
| 2005-03-29 | 950 | 956 | 925 | 925 | 25,000 | 925 |
| 2005-03-28 | 955 | 960 | 954 | 956 | 20,000 | 956 |
| 2005-03-25 | 952 | 959 | 950 | 955 | 25,000 | 955 |
| 2005-03-24 | 943 | 950 | 943 | 949 | 34,000 | 949 |
| 2005-03-23 | 947 | 950 | 941 | 950 | 26,000 | 950 |
| 2005-03-22 | 939 | 941 | 936 | 941 | 35,000 | 941 |
| 2005-03-18 | 939 | 939 | 936 | 939 | 16,000 | 939 |
| 2005-03-17 | 936 | 936 | 925 | 931 | 24,000 | 931 |
| 2005-03-16 | 937 | 940 | 929 | 936 | 22,000 | 936 |
| 2005-03-15 | 933 | 936 | 920 | 936 | 36,000 | 936 |
| 2005-03-14 | 939 | 939 | 927 | 931 | 11,000 | 931 |
| 2005-03-11 | 950 | 950 | 938 | 938 | 62,000 | 938 |
| 2005-03-10 | 915 | 920 | 915 | 920 | 13,000 | 920 |
| 2005-03-09 | 916 | 918 | 906 | 914 | 14,000 | 914 |
| 2005-03-08 | 897 | 916 | 897 | 916 | 14,000 | 916 |
| 2005-03-07 | 910 | 913 | 905 | 910 | 39,000 | 910 |
| 2005-03-04 | 891 | 905 | 880 | 900 | 42,000 | 900 |
| 2005-03-03 | 889 | 895 | 880 | 891 | 19,000 | 891 |
| 2005-03-02 | 890 | 900 | 888 | 899 | 23,000 | 899 |
| 2005-03-01 | 886 | 886 | 875 | 875 | 10,000 | 875 |
| 2005-02-28 | 888 | 889 | 876 | 889 | 19,000 | 889 |
| 2005-02-25 | 890 | 890 | 870 | 890 | 21,000 | 890 |
| 2005-02-24 | 870 | 890 | 869 | 890 | 53,000 | 890 |
| 2005-02-23 | 844 | 866 | 840 | 863 | 65,000 | 863 |
| 2005-02-22 | 841 | 848 | 840 | 844 | 16,000 | 844 |
| 2005-02-21 | 838 | 840 | 835 | 840 | 16,000 | 840 |
| 2005-02-18 | 839 | 839 | 830 | 830 | 10,000 | 830 |
| 2005-02-17 | 831 | 844 | 829 | 829 | 26,000 | 829 |
| 2005-02-16 | 831 | 831 | 825 | 825 | 7,000 | 825 |
| 2005-02-15 | 831 | 831 | 820 | 820 | 5,000 | 820 |
| 2005-02-14 | 831 | 831 | 824 | 825 | 9,000 | 825 |
| 2005-02-10 | 831 | 832 | 814 | 816 | 10,000 | 816 |
| 2005-02-09 | 822 | 833 | 820 | 833 | 43,000 | 833 |
| 2005-02-08 | 815 | 830 | 805 | 817 | 61,000 | 817 |
| 2005-02-07 | 815 | 815 | 806 | 814 | 4,000 | 814 |
| 2005-02-04 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 2005-02-03 | 814 | 815 | 804 | 815 | 19,000 | 815 |
| 2005-02-02 | 811 | 815 | 811 | 815 | 26,000 | 815 |
| 2005-02-01 | 815 | 815 | 805 | 810 | 11,000 | 810 |
| 2005-01-31 | 815 | 815 | 808 | 815 | 8,000 | 815 |
| 2005-01-28 | 807 | 809 | 803 | 807 | 6,000 | 807 |
| 2005-01-27 | 819 | 819 | 814 | 815 | 7,000 | 815 |
| 2005-01-26 | 809 | 815 | 805 | 815 | 28,000 | 815 |
| 2005-01-25 | 808 | 808 | 800 | 808 | 21,000 | 808 |
| 2005-01-24 | 805 | 810 | 804 | 810 | 7,000 | 810 |
| 2005-01-21 | 810 | 810 | 802 | 810 | 23,000 | 810 |
| 2005-01-20 | 810 | 810 | 802 | 810 | 16,000 | 810 |
| 2005-01-19 | 808 | 808 | 801 | 804 | 8,000 | 804 |
| 2005-01-18 | 807 | 807 | 801 | 805 | 18,000 | 805 |
| 2005-01-17 | 808 | 808 | 799 | 808 | 10,000 | 808 |
| 2005-01-14 | 807 | 808 | 790 | 808 | 16,000 | 808 |
| 2005-01-13 | 809 | 809 | 790 | 804 | 6,000 | 804 |
| 2005-01-12 | 810 | 810 | 800 | 809 | 16,000 | 809 |
| 2005-01-11 | 790 | 812 | 790 | 810 | 35,000 | 810 |
| 2005-01-07 | 798 | 798 | 788 | 788 | 10,000 | 788 |
| 2005-01-06 | 789 | 800 | 789 | 798 | 16,000 | 798 |
| 2005-01-05 | 810 | 810 | 791 | 809 | 7,000 | 809 |
| 2005-01-04 | 811 | 811 | 810 | 810 | 6,000 | 810 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
