6351 (株)鶴見製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 698 | 698 | 697 | 697 | 6,000 | 697 |
| 2009-12-29 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 2009-12-28 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 2009-12-25 | 651 | 664 | 651 | 661 | 24,000 | 661 |
| 2009-12-24 | 630 | 642 | 630 | 633 | 12,000 | 633 |
| 2009-12-22 | 637 | 642 | 631 | 635 | 20,000 | 635 |
| 2009-12-21 | 630 | 636 | 630 | 635 | 12,000 | 635 |
| 2009-12-18 | 676 | 676 | 645 | 650 | 39,000 | 650 |
| 2009-12-17 | 641 | 657 | 641 | 657 | 31,000 | 657 |
| 2009-12-16 | 655 | 655 | 647 | 651 | 18,000 | 651 |
| 2009-12-15 | 624 | 628 | 615 | 615 | 20,000 | 615 |
| 2009-12-14 | 624 | 625 | 621 | 625 | 22,000 | 625 |
| 2009-12-11 | 612 | 624 | 612 | 624 | 23,000 | 624 |
| 2009-12-10 | 637 | 637 | 610 | 610 | 29,000 | 610 |
| 2009-12-09 | 631 | 636 | 622 | 622 | 19,000 | 622 |
| 2009-12-08 | 625 | 630 | 625 | 628 | 21,000 | 628 |
| 2009-12-07 | 637 | 646 | 621 | 625 | 39,000 | 625 |
| 2009-12-04 | 645 | 645 | 631 | 636 | 24,000 | 636 |
| 2009-12-03 | 651 | 651 | 639 | 645 | 25,000 | 645 |
| 2009-12-02 | 645 | 649 | 637 | 649 | 28,000 | 649 |
| 2009-12-01 | 670 | 670 | 640 | 645 | 11,000 | 645 |
| 2009-11-30 | 625 | 650 | 620 | 650 | 15,000 | 650 |
| 2009-11-27 | 625 | 625 | 615 | 615 | 9,000 | 615 |
| 2009-11-26 | 630 | 631 | 625 | 625 | 6,000 | 625 |
| 2009-11-25 | 673 | 673 | 657 | 660 | 11,000 | 660 |
| 2009-11-24 | 640 | 641 | 630 | 641 | 6,000 | 641 |
| 2009-11-20 | 648 | 648 | 630 | 630 | 17,000 | 630 |
| 2009-11-19 | 628 | 633 | 620 | 630 | 19,000 | 630 |
| 2009-11-18 | 625 | 640 | 617 | 618 | 27,000 | 618 |
| 2009-11-17 | 615 | 615 | 600 | 615 | 32,000 | 615 |
| 2009-11-16 | 600 | 609 | 600 | 607 | 7,000 | 607 |
| 2009-11-13 | 600 | 600 | 599 | 600 | 7,000 | 600 |
| 2009-11-12 | 599 | 604 | 579 | 598 | 21,000 | 598 |
| 2009-11-11 | 593 | 600 | 593 | 599 | 17,000 | 599 |
| 2009-11-10 | 592 | 603 | 582 | 593 | 17,000 | 593 |
| 2009-11-09 | 601 | 614 | 591 | 591 | 24,000 | 591 |
| 2009-11-06 | 614 | 614 | 600 | 601 | 30,000 | 601 |
| 2009-11-05 | 633 | 635 | 621 | 624 | 10,000 | 624 |
| 2009-11-04 | 640 | 643 | 630 | 643 | 8,000 | 643 |
| 2009-11-02 | 663 | 663 | 663 | 663 | 4,000 | 663 |
| 2009-10-30 | 633 | 652 | 624 | 643 | 15,000 | 643 |
| 2009-10-29 | 645 | 645 | 624 | 624 | 22,000 | 624 |
| 2009-10-28 | 648 | 659 | 648 | 654 | 15,000 | 654 |
| 2009-10-27 | 666 | 673 | 663 | 668 | 26,000 | 668 |
| 2009-10-26 | 640 | 666 | 640 | 666 | 13,000 | 666 |
| 2009-10-23 | 663 | 663 | 641 | 660 | 12,000 | 660 |
| 2009-10-22 | 661 | 675 | 660 | 663 | 16,000 | 663 |
| 2009-10-21 | 694 | 694 | 660 | 661 | 11,000 | 661 |
| 2009-10-20 | 672 | 693 | 672 | 686 | 21,000 | 686 |
| 2009-10-19 | 650 | 657 | 640 | 654 | 16,000 | 654 |
| 2009-10-16 | 645 | 645 | 627 | 636 | 18,000 | 636 |
| 2009-10-15 | 642 | 642 | 640 | 640 | 5,000 | 640 |
| 2009-10-14 | 613 | 624 | 611 | 622 | 31,000 | 622 |
| 2009-10-13 | 622 | 623 | 613 | 623 | 14,000 | 623 |
| 2009-10-09 | 613 | 623 | 613 | 622 | 5,000 | 622 |
| 2009-10-08 | 612 | 652 | 612 | 632 | 5,000 | 632 |
| 2009-10-07 | 622 | 637 | 622 | 632 | 4,000 | 632 |
| 2009-10-06 | 604 | 615 | 604 | 610 | 12,000 | 610 |
| 2009-10-05 | 615 | 618 | 614 | 614 | 28,000 | 614 |
| 2009-10-02 | 660 | 660 | 636 | 645 | 12,000 | 645 |
| 2009-10-01 | 656 | 656 | 641 | 650 | 25,000 | 650 |
| 2009-09-30 | 675 | 675 | 673 | 675 | 15,000 | 675 |
| 2009-09-29 | 662 | 689 | 662 | 674 | 10,000 | 674 |
| 2009-09-28 | 686 | 687 | 667 | 672 | 9,000 | 672 |
| 2009-09-25 | 703 | 703 | 683 | 687 | 7,000 | 687 |
| 2009-09-24 | 694 | 710 | 692 | 710 | 15,000 | 710 |
| 2009-09-18 | 690 | 690 | 671 | 673 | 22,000 | 673 |
| 2009-09-17 | 686 | 686 | 678 | 683 | 23,000 | 683 |
| 2009-09-16 | 680 | 680 | 675 | 680 | 26,000 | 680 |
| 2009-09-15 | 675 | 675 | 674 | 675 | 19,000 | 675 |
| 2009-09-14 | 668 | 675 | 664 | 665 | 30,000 | 665 |
| 2009-09-11 | 678 | 685 | 670 | 671 | 44,000 | 671 |
| 2009-09-10 | 680 | 681 | 675 | 680 | 21,000 | 680 |
| 2009-09-09 | 690 | 690 | 680 | 680 | 11,000 | 680 |
| 2009-09-08 | 672 | 689 | 671 | 689 | 11,000 | 689 |
| 2009-09-07 | 680 | 680 | 670 | 671 | 10,000 | 671 |
| 2009-09-04 | 673 | 674 | 667 | 667 | 15,000 | 667 |
| 2009-09-03 | 672 | 674 | 670 | 673 | 16,000 | 673 |
| 2009-09-02 | 679 | 679 | 660 | 662 | 26,000 | 662 |
| 2009-09-01 | 682 | 687 | 679 | 687 | 22,000 | 687 |
| 2009-08-31 | 683 | 688 | 683 | 683 | 10,000 | 683 |
| 2009-08-28 | 683 | 689 | 683 | 683 | 13,000 | 683 |
| 2009-08-27 | 688 | 694 | 688 | 690 | 8,000 | 690 |
| 2009-08-26 | 701 | 701 | 690 | 698 | 16,000 | 698 |
| 2009-08-25 | 718 | 718 | 699 | 699 | 17,000 | 699 |
| 2009-08-24 | 732 | 732 | 709 | 709 | 23,000 | 709 |
| 2009-08-21 | 704 | 716 | 700 | 709 | 30,000 | 709 |
| 2009-08-20 | 697 | 705 | 697 | 704 | 43,000 | 704 |
| 2009-08-19 | 672 | 696 | 672 | 690 | 32,000 | 690 |
| 2009-08-18 | 667 | 675 | 667 | 675 | 13,000 | 675 |
| 2009-08-17 | 680 | 681 | 668 | 668 | 31,000 | 668 |
| 2009-08-14 | 674 | 680 | 674 | 679 | 14,000 | 679 |
| 2009-08-13 | 663 | 673 | 651 | 673 | 30,000 | 673 |
| 2009-08-12 | 660 | 660 | 659 | 659 | 11,000 | 659 |
| 2009-08-11 | 662 | 667 | 661 | 666 | 14,000 | 666 |
| 2009-08-10 | 671 | 683 | 660 | 668 | 23,000 | 668 |
| 2009-08-07 | 667 | 667 | 657 | 664 | 12,000 | 664 |
| 2009-08-06 | 654 | 670 | 650 | 667 | 40,000 | 667 |
| 2009-08-05 | 650 | 660 | 650 | 654 | 17,000 | 654 |
| 2009-08-04 | 660 | 668 | 651 | 658 | 13,000 | 658 |
| 2009-08-03 | 660 | 660 | 653 | 660 | 16,000 | 660 |
| 2009-07-31 | 655 | 660 | 651 | 651 | 23,000 | 651 |
| 2009-07-30 | 661 | 665 | 650 | 665 | 36,000 | 665 |
| 2009-07-29 | 650 | 667 | 640 | 667 | 27,000 | 667 |
| 2009-07-28 | 651 | 653 | 650 | 651 | 13,000 | 651 |
| 2009-07-27 | 666 | 666 | 653 | 661 | 21,000 | 661 |
| 2009-07-24 | 660 | 660 | 643 | 648 | 28,000 | 648 |
| 2009-07-23 | 656 | 659 | 643 | 643 | 12,000 | 643 |
| 2009-07-22 | 657 | 660 | 652 | 657 | 22,000 | 657 |
| 2009-07-21 | 652 | 656 | 651 | 656 | 14,000 | 656 |
| 2009-07-17 | 666 | 666 | 654 | 659 | 44,000 | 659 |
| 2009-07-16 | 641 | 650 | 636 | 647 | 34,000 | 647 |
| 2009-07-15 | 630 | 635 | 630 | 631 | 20,000 | 631 |
| 2009-07-14 | 637 | 655 | 633 | 650 | 25,000 | 650 |
| 2009-07-13 | 648 | 654 | 628 | 629 | 41,000 | 629 |
| 2009-07-10 | 640 | 643 | 626 | 638 | 33,000 | 638 |
| 2009-07-09 | 620 | 625 | 615 | 625 | 28,000 | 625 |
| 2009-07-08 | 623 | 629 | 612 | 624 | 50,000 | 624 |
| 2009-07-07 | 635 | 636 | 621 | 630 | 52,000 | 630 |
| 2009-07-06 | 635 | 644 | 635 | 636 | 63,000 | 636 |
| 2009-07-03 | 610 | 640 | 606 | 633 | 90,000 | 633 |
| 2009-07-02 | 604 | 619 | 601 | 619 | 91,000 | 619 |
| 2009-07-01 | 600 | 607 | 599 | 603 | 54,000 | 603 |
| 2009-06-30 | 603 | 610 | 596 | 603 | 66,000 | 603 |
| 2009-06-29 | 599 | 615 | 593 | 603 | 80,000 | 603 |
| 2009-06-26 | 573 | 584 | 573 | 583 | 40,000 | 583 |
| 2009-06-25 | 570 | 574 | 561 | 573 | 46,000 | 573 |
| 2009-06-24 | 574 | 574 | 558 | 560 | 52,000 | 560 |
| 2009-06-23 | 590 | 590 | 557 | 568 | 115,000 | 568 |
| 2009-06-22 | 580 | 587 | 572 | 580 | 100,000 | 580 |
| 2009-06-19 | 576 | 576 | 569 | 570 | 46,000 | 570 |
| 2009-06-18 | 574 | 576 | 570 | 576 | 50,000 | 576 |
| 2009-06-17 | 576 | 578 | 570 | 573 | 22,000 | 573 |
| 2009-06-16 | 585 | 588 | 576 | 576 | 50,000 | 576 |
| 2009-06-15 | 587 | 593 | 584 | 588 | 105,000 | 588 |
| 2009-06-12 | 580 | 582 | 577 | 577 | 64,000 | 577 |
| 2009-06-11 | 580 | 581 | 579 | 580 | 8,000 | 580 |
| 2009-06-10 | 576 | 578 | 571 | 576 | 34,000 | 576 |
| 2009-06-09 | 579 | 579 | 576 | 579 | 26,000 | 579 |
| 2009-06-08 | 579 | 588 | 575 | 580 | 55,000 | 580 |
| 2009-06-05 | 575 | 581 | 572 | 576 | 46,000 | 576 |
| 2009-06-04 | 562 | 578 | 561 | 567 | 69,000 | 567 |
| 2009-06-03 | 565 | 565 | 556 | 557 | 38,000 | 557 |
| 2009-06-02 | 569 | 569 | 563 | 564 | 10,000 | 564 |
| 2009-06-01 | 577 | 577 | 565 | 568 | 18,000 | 568 |
| 2009-05-29 | 582 | 582 | 577 | 577 | 16,000 | 577 |
| 2009-05-28 | 588 | 588 | 581 | 588 | 23,000 | 588 |
| 2009-05-27 | 592 | 592 | 590 | 590 | 5,000 | 590 |
| 2009-05-26 | 594 | 595 | 588 | 591 | 18,000 | 591 |
| 2009-05-25 | 586 | 586 | 580 | 584 | 24,000 | 584 |
| 2009-05-22 | 577 | 580 | 576 | 576 | 16,000 | 576 |
| 2009-05-21 | 570 | 570 | 566 | 567 | 12,000 | 567 |
| 2009-05-20 | 569 | 571 | 564 | 571 | 39,000 | 571 |
| 2009-05-19 | 556 | 559 | 555 | 559 | 18,000 | 559 |
| 2009-05-18 | 554 | 578 | 551 | 554 | 54,000 | 554 |
| 2009-05-15 | 550 | 564 | 546 | 554 | 37,000 | 554 |
| 2009-05-14 | 551 | 560 | 549 | 549 | 11,000 | 549 |
| 2009-05-13 | 560 | 561 | 558 | 560 | 8,000 | 560 |
| 2009-05-12 | 554 | 578 | 554 | 578 | 18,000 | 578 |
| 2009-05-11 | 561 | 561 | 561 | 561 | 7,000 | 561 |
| 2009-05-08 | 550 | 561 | 550 | 561 | 5,000 | 561 |
| 2009-05-07 | 546 | 550 | 546 | 550 | 5,000 | 550 |
| 2009-05-01 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2009-04-30 | 541 | 544 | 535 | 535 | 8,000 | 535 |
| 2009-04-28 | 568 | 568 | 545 | 545 | 7,000 | 545 |
| 2009-04-27 | 548 | 558 | 548 | 558 | 4,000 | 558 |
| 2009-04-24 | 553 | 557 | 548 | 548 | 13,000 | 548 |
| 2009-04-23 | 549 | 553 | 547 | 553 | 15,000 | 553 |
| 2009-04-22 | 560 | 560 | 541 | 541 | 9,000 | 541 |
| 2009-04-21 | 551 | 552 | 541 | 541 | 8,000 | 541 |
| 2009-04-20 | 557 | 557 | 551 | 551 | 13,000 | 551 |
| 2009-04-17 | 556 | 564 | 556 | 564 | 14,000 | 564 |
| 2009-04-16 | 559 | 560 | 556 | 559 | 11,000 | 559 |
| 2009-04-15 | 563 | 564 | 555 | 559 | 19,000 | 559 |
| 2009-04-14 | 568 | 568 | 559 | 563 | 8,000 | 563 |
| 2009-04-13 | 563 | 570 | 559 | 570 | 7,000 | 570 |
| 2009-04-10 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2009-04-09 | 578 | 579 | 570 | 570 | 12,000 | 570 |
| 2009-04-08 | 568 | 578 | 568 | 578 | 2,000 | 578 |
| 2009-04-07 | 599 | 599 | 578 | 578 | 12,000 | 578 |
| 2009-04-06 | 577 | 598 | 577 | 598 | 7,000 | 598 |
| 2009-04-03 | 608 | 608 | 577 | 577 | 4,000 | 577 |
| 2009-04-02 | 610 | 610 | 608 | 608 | 3,000 | 608 |
| 2009-04-01 | 573 | 595 | 573 | 573 | 14,000 | 573 |
| 2009-03-31 | 570 | 573 | 569 | 573 | 8,000 | 573 |
| 2009-03-30 | 608 | 613 | 608 | 609 | 9,000 | 609 |
| 2009-03-27 | 601 | 608 | 596 | 606 | 14,000 | 606 |
| 2009-03-26 | 603 | 604 | 592 | 599 | 7,000 | 599 |
| 2009-03-25 | 602 | 603 | 588 | 598 | 20,000 | 598 |
| 2009-03-24 | 604 | 604 | 581 | 585 | 32,000 | 585 |
| 2009-03-23 | 587 | 600 | 580 | 590 | 19,000 | 590 |
| 2009-03-19 | 590 | 590 | 580 | 586 | 17,000 | 586 |
| 2009-03-18 | 545 | 574 | 545 | 574 | 8,000 | 574 |
| 2009-03-17 | 538 | 548 | 538 | 545 | 11,000 | 545 |
| 2009-03-16 | 518 | 538 | 518 | 538 | 10,000 | 538 |
| 2009-03-13 | 526 | 528 | 517 | 517 | 34,000 | 517 |
| 2009-03-12 | 518 | 526 | 518 | 526 | 6,000 | 526 |
| 2009-03-11 | 536 | 536 | 515 | 518 | 27,000 | 518 |
| 2009-03-10 | 548 | 548 | 532 | 532 | 5,000 | 532 |
| 2009-03-09 | 597 | 597 | 547 | 548 | 14,000 | 548 |
| 2009-03-06 | 552 | 552 | 525 | 527 | 16,000 | 527 |
| 2009-03-05 | 529 | 547 | 521 | 542 | 14,000 | 542 |
| 2009-03-04 | 543 | 543 | 517 | 519 | 33,000 | 519 |
| 2009-03-03 | 529 | 542 | 529 | 542 | 9,000 | 542 |
| 2009-03-02 | 569 | 569 | 540 | 549 | 11,000 | 549 |
| 2009-02-27 | 571 | 572 | 568 | 569 | 9,000 | 569 |
| 2009-02-26 | 601 | 601 | 557 | 571 | 19,000 | 571 |
| 2009-02-25 | 579 | 605 | 575 | 585 | 18,000 | 585 |
| 2009-02-24 | 559 | 570 | 553 | 553 | 19,000 | 553 |
| 2009-02-23 | 550 | 550 | 529 | 529 | 20,000 | 529 |
| 2009-02-20 | 591 | 602 | 579 | 590 | 28,000 | 590 |
| 2009-02-19 | 582 | 582 | 565 | 574 | 18,000 | 574 |
| 2009-02-18 | 535 | 543 | 534 | 543 | 9,000 | 543 |
| 2009-02-17 | 590 | 590 | 563 | 565 | 11,000 | 565 |
| 2009-02-16 | 605 | 605 | 570 | 590 | 23,000 | 590 |
| 2009-02-13 | 586 | 592 | 576 | 592 | 10,000 | 592 |
| 2009-02-12 | 547 | 566 | 547 | 566 | 10,000 | 566 |
| 2009-02-10 | 520 | 545 | 520 | 545 | 8,000 | 545 |
| 2009-02-09 | 511 | 511 | 511 | 511 | 6,000 | 511 |
| 2009-02-06 | 530 | 530 | 495 | 511 | 18,000 | 511 |
| 2009-02-05 | 551 | 551 | 550 | 550 | 9,000 | 550 |
| 2009-02-04 | 525 | 525 | 521 | 524 | 12,000 | 524 |
| 2009-02-03 | 509 | 525 | 509 | 525 | 8,000 | 525 |
| 2009-02-02 | 512 | 512 | 505 | 507 | 13,000 | 507 |
| 2009-01-30 | 519 | 523 | 519 | 520 | 7,000 | 520 |
| 2009-01-29 | 511 | 524 | 511 | 519 | 12,000 | 519 |
| 2009-01-28 | 527 | 527 | 520 | 520 | 6,000 | 520 |
| 2009-01-27 | 538 | 540 | 528 | 529 | 17,000 | 529 |
| 2009-01-26 | 531 | 531 | 528 | 528 | 11,000 | 528 |
| 2009-01-23 | 531 | 535 | 521 | 521 | 24,000 | 521 |
| 2009-01-22 | 559 | 559 | 542 | 543 | 9,000 | 543 |
| 2009-01-21 | 541 | 555 | 541 | 549 | 20,000 | 549 |
| 2009-01-20 | 550 | 551 | 550 | 550 | 28,000 | 550 |
| 2009-01-19 | 564 | 565 | 564 | 565 | 15,000 | 565 |
| 2009-01-16 | 562 | 565 | 559 | 564 | 30,000 | 564 |
| 2009-01-15 | 569 | 569 | 552 | 558 | 16,000 | 558 |
| 2009-01-14 | 570 | 580 | 570 | 570 | 6,000 | 570 |
| 2009-01-13 | 580 | 581 | 571 | 580 | 11,000 | 580 |
| 2009-01-09 | 629 | 629 | 616 | 620 | 7,000 | 620 |
| 2009-01-08 | 649 | 649 | 629 | 629 | 10,000 | 629 |
| 2009-01-07 | 641 | 661 | 641 | 659 | 8,000 | 659 |
| 2009-01-06 | 636 | 642 | 636 | 641 | 6,000 | 641 |
| 2009-01-05 | 676 | 676 | 676 | 676 | 2,000 | 676 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
