6351 (株)鶴見製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 677 | 677 | 673 | 676 | 5,000 | 676 |
| 2008-12-29 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2008-12-26 | 677 | 677 | 677 | 677 | 3,000 | 677 |
| 2008-12-25 | 668 | 678 | 668 | 675 | 16,000 | 675 |
| 2008-12-24 | 669 | 669 | 649 | 649 | 6,000 | 649 |
| 2008-12-22 | 679 | 679 | 659 | 659 | 25,000 | 659 |
| 2008-12-19 | 678 | 679 | 659 | 679 | 31,000 | 679 |
| 2008-12-18 | 642 | 664 | 642 | 659 | 17,000 | 659 |
| 2008-12-17 | 645 | 645 | 632 | 632 | 7,000 | 632 |
| 2008-12-16 | 663 | 663 | 632 | 635 | 12,000 | 635 |
| 2008-12-15 | 680 | 680 | 661 | 663 | 24,000 | 663 |
| 2008-12-12 | 680 | 680 | 652 | 662 | 30,000 | 662 |
| 2008-12-11 | 675 | 680 | 660 | 680 | 27,000 | 680 |
| 2008-12-10 | 636 | 656 | 635 | 656 | 19,000 | 656 |
| 2008-12-09 | 636 | 636 | 599 | 617 | 18,000 | 617 |
| 2008-12-08 | 573 | 636 | 573 | 636 | 5,000 | 636 |
| 2008-12-05 | 583 | 585 | 572 | 572 | 18,000 | 572 |
| 2008-12-04 | 584 | 584 | 572 | 572 | 17,000 | 572 |
| 2008-12-03 | 573 | 584 | 573 | 584 | 10,000 | 584 |
| 2008-12-02 | 576 | 578 | 573 | 573 | 15,000 | 573 |
| 2008-12-01 | 616 | 616 | 570 | 576 | 14,000 | 576 |
| 2008-11-28 | 635 | 635 | 616 | 616 | 15,000 | 616 |
| 2008-11-27 | 635 | 648 | 606 | 606 | 13,000 | 606 |
| 2008-11-26 | 638 | 638 | 635 | 635 | 8,000 | 635 |
| 2008-11-25 | 670 | 670 | 638 | 638 | 27,000 | 638 |
| 2008-11-21 | 579 | 640 | 579 | 640 | 14,000 | 640 |
| 2008-11-20 | 636 | 636 | 579 | 579 | 43,000 | 579 |
| 2008-11-19 | 655 | 655 | 617 | 618 | 31,000 | 618 |
| 2008-11-18 | 603 | 622 | 603 | 614 | 19,000 | 614 |
| 2008-11-17 | 578 | 593 | 578 | 593 | 7,000 | 593 |
| 2008-11-14 | 569 | 584 | 569 | 578 | 22,000 | 578 |
| 2008-11-13 | 550 | 559 | 550 | 551 | 23,000 | 551 |
| 2008-11-12 | 559 | 570 | 558 | 569 | 23,000 | 569 |
| 2008-11-11 | 569 | 579 | 559 | 559 | 29,000 | 559 |
| 2008-11-10 | 617 | 637 | 555 | 559 | 37,000 | 559 |
| 2008-11-07 | 636 | 640 | 616 | 616 | 13,000 | 616 |
| 2008-11-06 | 702 | 702 | 686 | 686 | 6,000 | 686 |
| 2008-11-05 | 760 | 760 | 752 | 752 | 13,000 | 752 |
| 2008-11-04 | 697 | 697 | 682 | 690 | 5,000 | 690 |
| 2008-10-31 | 700 | 700 | 690 | 697 | 28,000 | 697 |
| 2008-10-30 | 653 | 675 | 653 | 674 | 34,000 | 674 |
| 2008-10-29 | 679 | 679 | 650 | 650 | 18,000 | 650 |
| 2008-10-28 | 623 | 670 | 623 | 670 | 13,000 | 670 |
| 2008-10-27 | 679 | 680 | 622 | 622 | 31,000 | 622 |
| 2008-10-24 | 648 | 699 | 648 | 679 | 8,000 | 679 |
| 2008-10-23 | 632 | 632 | 629 | 630 | 8,000 | 630 |
| 2008-10-22 | 700 | 710 | 670 | 670 | 15,000 | 670 |
| 2008-10-21 | 740 | 740 | 700 | 700 | 8,000 | 700 |
| 2008-10-20 | 760 | 760 | 670 | 670 | 19,000 | 670 |
| 2008-10-17 | 688 | 698 | 618 | 695 | 11,000 | 695 |
| 2008-10-16 | 598 | 598 | 578 | 598 | 8,000 | 598 |
| 2008-10-15 | 595 | 599 | 580 | 599 | 6,000 | 599 |
| 2008-10-14 | 551 | 551 | 550 | 551 | 10,000 | 551 |
| 2008-10-10 | 500 | 510 | 471 | 471 | 19,000 | 471 |
| 2008-10-09 | 508 | 529 | 502 | 502 | 23,000 | 502 |
| 2008-10-08 | 608 | 609 | 548 | 548 | 32,000 | 548 |
| 2008-10-07 | 647 | 648 | 647 | 648 | 13,000 | 648 |
| 2008-10-06 | 652 | 652 | 650 | 650 | 7,000 | 650 |
| 2008-10-03 | 670 | 672 | 652 | 672 | 6,000 | 672 |
| 2008-10-02 | 691 | 691 | 678 | 678 | 11,000 | 678 |
| 2008-10-01 | 712 | 712 | 682 | 692 | 3,000 | 692 |
| 2008-09-30 | 662 | 672 | 662 | 672 | 6,000 | 672 |
| 2008-09-29 | 680 | 688 | 680 | 681 | 7,000 | 681 |
| 2008-09-26 | 715 | 715 | 660 | 670 | 35,000 | 670 |
| 2008-09-25 | 729 | 733 | 729 | 733 | 4,000 | 733 |
| 2008-09-24 | 796 | 796 | 722 | 748 | 35,000 | 748 |
| 2008-09-22 | 830 | 830 | 776 | 776 | 14,000 | 776 |
| 2008-09-19 | 782 | 800 | 780 | 780 | 20,000 | 780 |
| 2008-09-18 | 759 | 760 | 750 | 760 | 5,000 | 760 |
| 2008-09-17 | 740 | 759 | 740 | 759 | 9,000 | 759 |
| 2008-09-16 | 732 | 742 | 731 | 740 | 8,000 | 740 |
| 2008-09-12 | 791 | 791 | 780 | 780 | 20,000 | 780 |
| 2008-09-11 | 800 | 800 | 780 | 790 | 8,000 | 790 |
| 2008-09-10 | 800 | 800 | 770 | 800 | 10,000 | 800 |
| 2008-09-09 | 800 | 800 | 790 | 800 | 4,000 | 800 |
| 2008-09-08 | 750 | 800 | 750 | 800 | 9,000 | 800 |
| 2008-09-05 | 761 | 761 | 749 | 749 | 6,000 | 749 |
| 2008-09-04 | 771 | 772 | 761 | 762 | 17,000 | 762 |
| 2008-09-03 | 760 | 761 | 760 | 761 | 5,000 | 761 |
| 2008-09-02 | 786 | 788 | 760 | 760 | 10,000 | 760 |
| 2008-09-01 | 813 | 813 | 810 | 810 | 6,000 | 810 |
| 2008-08-29 | 800 | 828 | 800 | 823 | 19,000 | 823 |
| 2008-08-28 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 2008-08-27 | 798 | 800 | 790 | 790 | 4,000 | 790 |
| 2008-08-26 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 2008-08-25 | 797 | 800 | 797 | 797 | 9,000 | 797 |
| 2008-08-22 | 820 | 820 | 774 | 774 | 14,000 | 774 |
| 2008-08-21 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 2008-08-20 | 795 | 800 | 795 | 800 | 14,000 | 800 |
| 2008-08-19 | 798 | 798 | 786 | 786 | 15,000 | 786 |
| 2008-08-18 | 798 | 798 | 788 | 798 | 5,000 | 798 |
| 2008-08-15 | 784 | 784 | 760 | 780 | 18,000 | 780 |
| 2008-08-14 | 789 | 789 | 781 | 784 | 7,000 | 784 |
| 2008-08-13 | 805 | 805 | 777 | 785 | 5,000 | 785 |
| 2008-08-12 | 807 | 815 | 805 | 805 | 11,000 | 805 |
| 2008-08-11 | 811 | 827 | 811 | 827 | 5,000 | 827 |
| 2008-08-08 | 840 | 840 | 811 | 811 | 7,000 | 811 |
| 2008-08-07 | 841 | 841 | 840 | 840 | 6,000 | 840 |
| 2008-08-06 | 855 | 855 | 838 | 840 | 19,000 | 840 |
| 2008-08-05 | 850 | 869 | 850 | 855 | 11,000 | 855 |
| 2008-08-04 | 853 | 853 | 850 | 850 | 6,000 | 850 |
| 2008-08-01 | 863 | 863 | 863 | 863 | 3,000 | 863 |
| 2008-07-31 | 841 | 888 | 841 | 860 | 17,000 | 860 |
| 2008-07-30 | 815 | 841 | 815 | 841 | 10,000 | 841 |
| 2008-07-29 | 814 | 814 | 810 | 811 | 8,000 | 811 |
| 2008-07-28 | 897 | 897 | 843 | 843 | 21,000 | 843 |
| 2008-07-25 | 866 | 876 | 866 | 871 | 9,000 | 871 |
| 2008-07-24 | 830 | 860 | 830 | 841 | 18,000 | 841 |
| 2008-07-23 | 804 | 829 | 804 | 829 | 7,000 | 829 |
| 2008-07-22 | 806 | 810 | 794 | 795 | 40,000 | 795 |
| 2008-07-18 | 840 | 840 | 800 | 800 | 38,000 | 800 |
| 2008-07-17 | 836 | 846 | 823 | 823 | 22,000 | 823 |
| 2008-07-16 | 830 | 840 | 830 | 830 | 8,000 | 830 |
| 2008-07-15 | 810 | 850 | 810 | 830 | 19,000 | 830 |
| 2008-07-14 | 811 | 830 | 811 | 830 | 17,000 | 830 |
| 2008-07-11 | 809 | 809 | 801 | 801 | 22,000 | 801 |
| 2008-07-10 | 811 | 812 | 800 | 809 | 27,000 | 809 |
| 2008-07-09 | 815 | 815 | 802 | 802 | 14,000 | 802 |
| 2008-07-08 | 835 | 835 | 811 | 811 | 10,000 | 811 |
| 2008-07-07 | 836 | 840 | 835 | 837 | 9,000 | 837 |
| 2008-07-04 | 867 | 900 | 826 | 836 | 25,000 | 836 |
| 2008-07-03 | 837 | 837 | 803 | 827 | 11,000 | 827 |
| 2008-07-02 | 846 | 846 | 827 | 827 | 15,000 | 827 |
| 2008-07-01 | 860 | 860 | 855 | 856 | 8,000 | 856 |
| 2008-06-30 | 848 | 882 | 848 | 873 | 14,000 | 873 |
| 2008-06-27 | 920 | 920 | 828 | 828 | 42,000 | 828 |
| 2008-06-26 | 900 | 910 | 897 | 900 | 40,000 | 900 |
| 2008-06-25 | 851 | 880 | 851 | 871 | 37,000 | 871 |
| 2008-06-24 | 854 | 854 | 824 | 827 | 9,000 | 827 |
| 2008-06-23 | 824 | 844 | 824 | 844 | 3,000 | 844 |
| 2008-06-20 | 844 | 864 | 844 | 863 | 16,000 | 863 |
| 2008-06-19 | 850 | 850 | 837 | 837 | 14,000 | 837 |
| 2008-06-18 | 846 | 870 | 846 | 870 | 7,000 | 870 |
| 2008-06-17 | 849 | 860 | 826 | 846 | 9,000 | 846 |
| 2008-06-16 | 841 | 850 | 831 | 831 | 11,000 | 831 |
| 2008-06-13 | 800 | 840 | 800 | 840 | 27,000 | 840 |
| 2008-06-12 | 819 | 819 | 801 | 816 | 29,000 | 816 |
| 2008-06-11 | 818 | 829 | 809 | 809 | 9,000 | 809 |
| 2008-06-10 | 827 | 837 | 817 | 837 | 5,000 | 837 |
| 2008-06-09 | 848 | 850 | 838 | 847 | 8,000 | 847 |
| 2008-06-06 | 849 | 849 | 838 | 838 | 10,000 | 838 |
| 2008-06-05 | 850 | 850 | 830 | 849 | 13,000 | 849 |
| 2008-06-04 | 817 | 818 | 802 | 818 | 12,000 | 818 |
| 2008-06-03 | 808 | 808 | 790 | 800 | 13,000 | 800 |
| 2008-06-02 | 800 | 808 | 800 | 800 | 7,000 | 800 |
| 2008-05-29 | 768 | 807 | 768 | 807 | 5,000 | 807 |
| 2008-05-28 | 789 | 808 | 768 | 788 | 8,000 | 788 |
| 2008-05-27 | 729 | 791 | 729 | 788 | 17,000 | 788 |
| 2008-05-26 | 786 | 786 | 736 | 736 | 39,000 | 736 |
| 2008-05-23 | 813 | 818 | 806 | 806 | 22,000 | 806 |
| 2008-05-22 | 812 | 813 | 791 | 813 | 18,000 | 813 |
| 2008-05-21 | 793 | 820 | 793 | 812 | 13,000 | 812 |
| 2008-05-20 | 811 | 812 | 811 | 812 | 15,000 | 812 |
| 2008-05-19 | 782 | 795 | 779 | 788 | 11,000 | 788 |
| 2008-05-16 | 770 | 798 | 770 | 790 | 17,000 | 790 |
| 2008-05-15 | 743 | 770 | 736 | 770 | 10,000 | 770 |
| 2008-05-14 | 732 | 753 | 729 | 753 | 16,000 | 753 |
| 2008-05-13 | 725 | 736 | 725 | 736 | 4,000 | 736 |
| 2008-05-12 | 724 | 735 | 724 | 725 | 7,000 | 725 |
| 2008-05-09 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2008-05-08 | 748 | 748 | 727 | 737 | 6,000 | 737 |
| 2008-05-07 | 740 | 740 | 730 | 740 | 4,000 | 740 |
| 2008-05-02 | 746 | 746 | 740 | 741 | 5,000 | 741 |
| 2008-05-01 | 740 | 748 | 740 | 747 | 3,000 | 747 |
| 2008-04-30 | 724 | 740 | 724 | 740 | 10,000 | 740 |
| 2008-04-28 | 695 | 725 | 695 | 725 | 11,000 | 725 |
| 2008-04-25 | 689 | 695 | 689 | 695 | 17,000 | 695 |
| 2008-04-24 | 680 | 698 | 680 | 696 | 9,000 | 696 |
| 2008-04-23 | 687 | 698 | 687 | 690 | 18,000 | 690 |
| 2008-04-22 | 687 | 691 | 687 | 688 | 14,000 | 688 |
| 2008-04-21 | 682 | 687 | 682 | 687 | 5,000 | 687 |
| 2008-04-18 | 691 | 691 | 680 | 682 | 16,000 | 682 |
| 2008-04-17 | 659 | 672 | 659 | 671 | 18,000 | 671 |
| 2008-04-16 | 655 | 656 | 655 | 656 | 2,000 | 656 |
| 2008-04-15 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 2008-04-14 | 650 | 652 | 650 | 650 | 25,000 | 650 |
| 2008-04-11 | 650 | 656 | 650 | 652 | 11,000 | 652 |
| 2008-04-10 | 656 | 657 | 642 | 650 | 31,000 | 650 |
| 2008-04-09 | 673 | 674 | 660 | 660 | 19,000 | 660 |
| 2008-04-08 | 681 | 685 | 663 | 663 | 29,000 | 663 |
| 2008-04-07 | 670 | 680 | 670 | 680 | 13,000 | 680 |
| 2008-04-04 | 671 | 680 | 671 | 680 | 11,000 | 680 |
| 2008-04-03 | 660 | 675 | 660 | 670 | 46,000 | 670 |
| 2008-04-02 | 669 | 670 | 660 | 660 | 13,000 | 660 |
| 2008-04-01 | 670 | 670 | 669 | 669 | 9,000 | 669 |
| 2008-03-31 | 660 | 665 | 655 | 657 | 16,000 | 657 |
| 2008-03-28 | 660 | 662 | 659 | 659 | 14,000 | 659 |
| 2008-03-27 | 660 | 660 | 656 | 657 | 5,000 | 657 |
| 2008-03-26 | 670 | 670 | 650 | 660 | 21,000 | 660 |
| 2008-03-25 | 660 | 670 | 660 | 670 | 39,000 | 670 |
| 2008-03-24 | 691 | 695 | 683 | 690 | 19,000 | 690 |
| 2008-03-21 | 656 | 661 | 655 | 661 | 5,000 | 661 |
| 2008-03-19 | 683 | 691 | 640 | 646 | 76,000 | 646 |
| 2008-03-18 | 690 | 690 | 677 | 682 | 20,000 | 682 |
| 2008-03-17 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 2008-03-14 | 713 | 720 | 690 | 690 | 40,000 | 690 |
| 2008-03-13 | 769 | 769 | 750 | 750 | 15,000 | 750 |
| 2008-03-12 | 797 | 800 | 770 | 770 | 12,000 | 770 |
| 2008-03-11 | 795 | 796 | 795 | 796 | 8,000 | 796 |
| 2008-03-10 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 2008-03-07 | 794 | 800 | 794 | 795 | 8,000 | 795 |
| 2008-03-06 | 799 | 799 | 790 | 794 | 13,000 | 794 |
| 2008-03-05 | 800 | 800 | 798 | 799 | 8,000 | 799 |
| 2008-03-04 | 783 | 800 | 783 | 800 | 16,000 | 800 |
| 2008-03-03 | 783 | 783 | 770 | 781 | 13,000 | 781 |
| 2008-02-29 | 791 | 792 | 782 | 784 | 20,000 | 784 |
| 2008-02-28 | 782 | 795 | 782 | 794 | 14,000 | 794 |
| 2008-02-27 | 800 | 800 | 791 | 791 | 13,000 | 791 |
| 2008-02-26 | 807 | 816 | 800 | 800 | 22,000 | 800 |
| 2008-02-25 | 794 | 798 | 794 | 795 | 19,000 | 795 |
| 2008-02-22 | 797 | 800 | 790 | 793 | 12,000 | 793 |
| 2008-02-21 | 790 | 794 | 780 | 788 | 17,000 | 788 |
| 2008-02-20 | 796 | 801 | 787 | 800 | 45,000 | 800 |
| 2008-02-19 | 852 | 852 | 819 | 836 | 35,000 | 836 |
| 2008-02-18 | 888 | 899 | 850 | 850 | 11,000 | 850 |
| 2008-02-15 | 900 | 900 | 888 | 888 | 10,000 | 888 |
| 2008-02-14 | 902 | 902 | 900 | 900 | 11,000 | 900 |
| 2008-02-13 | 908 | 908 | 903 | 903 | 10,000 | 903 |
| 2008-02-12 | 897 | 910 | 897 | 910 | 11,000 | 910 |
| 2008-02-08 | 897 | 897 | 897 | 897 | 5,000 | 897 |
| 2008-02-07 | 899 | 899 | 897 | 897 | 6,000 | 897 |
| 2008-02-06 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2008-02-05 | 908 | 908 | 900 | 900 | 7,000 | 900 |
| 2008-02-04 | 940 | 940 | 908 | 908 | 12,000 | 908 |
| 2008-02-01 | 852 | 940 | 852 | 940 | 10,000 | 940 |
| 2008-01-31 | 850 | 868 | 850 | 868 | 5,000 | 868 |
| 2008-01-30 | 820 | 858 | 820 | 858 | 10,000 | 858 |
| 2008-01-29 | 807 | 819 | 807 | 819 | 8,000 | 819 |
| 2008-01-28 | 796 | 807 | 796 | 807 | 16,000 | 807 |
| 2008-01-25 | 797 | 807 | 797 | 804 | 27,000 | 804 |
| 2008-01-24 | 780 | 800 | 780 | 797 | 31,000 | 797 |
| 2008-01-23 | 780 | 780 | 771 | 773 | 43,000 | 773 |
| 2008-01-22 | 780 | 780 | 770 | 780 | 24,000 | 780 |
| 2008-01-21 | 805 | 805 | 780 | 780 | 19,000 | 780 |
| 2008-01-18 | 781 | 781 | 775 | 780 | 22,000 | 780 |
| 2008-01-17 | 768 | 780 | 760 | 775 | 144,000 | 775 |
| 2008-01-16 | 789 | 789 | 758 | 758 | 20,000 | 758 |
| 2008-01-15 | 837 | 837 | 806 | 806 | 6,000 | 806 |
| 2008-01-11 | 893 | 893 | 830 | 840 | 7,000 | 840 |
| 2008-01-10 | 933 | 933 | 890 | 894 | 5,000 | 894 |
| 2008-01-09 | 827 | 833 | 827 | 833 | 11,000 | 833 |
| 2008-01-08 | 859 | 859 | 829 | 829 | 23,000 | 829 |
| 2008-01-07 | 890 | 890 | 840 | 850 | 8,000 | 850 |
| 2008-01-04 | 893 | 893 | 870 | 870 | 5,000 | 870 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
