6351 (株)鶴見製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 559 | 559 | 549 | 550 | 7,000 | 550 |
| 2010-12-29 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 2010-12-28 | 564 | 564 | 561 | 561 | 8,000 | 561 |
| 2010-12-27 | 560 | 566 | 560 | 566 | 10,000 | 566 |
| 2010-12-24 | 574 | 579 | 559 | 563 | 24,000 | 563 |
| 2010-12-22 | 560 | 562 | 557 | 558 | 16,000 | 558 |
| 2010-12-21 | 537 | 557 | 537 | 548 | 26,000 | 548 |
| 2010-12-20 | 558 | 558 | 543 | 545 | 55,000 | 545 |
| 2010-12-17 | 533 | 542 | 529 | 542 | 52,000 | 542 |
| 2010-12-16 | 536 | 536 | 532 | 533 | 27,000 | 533 |
| 2010-12-15 | 534 | 534 | 527 | 532 | 66,000 | 532 |
| 2010-12-14 | 534 | 537 | 533 | 534 | 46,000 | 534 |
| 2010-12-13 | 520 | 530 | 518 | 529 | 51,000 | 529 |
| 2010-12-10 | 523 | 523 | 516 | 517 | 39,000 | 517 |
| 2010-12-09 | 512 | 521 | 512 | 520 | 49,000 | 520 |
| 2010-12-08 | 518 | 518 | 505 | 510 | 22,000 | 510 |
| 2010-12-07 | 505 | 518 | 505 | 518 | 18,000 | 518 |
| 2010-12-06 | 505 | 509 | 500 | 504 | 17,000 | 504 |
| 2010-12-03 | 501 | 501 | 494 | 500 | 15,000 | 500 |
| 2010-12-02 | 495 | 501 | 489 | 493 | 29,000 | 493 |
| 2010-12-01 | 501 | 501 | 489 | 495 | 13,000 | 495 |
| 2010-11-30 | 502 | 502 | 493 | 493 | 19,000 | 493 |
| 2010-11-29 | 491 | 494 | 491 | 494 | 6,000 | 494 |
| 2010-11-26 | 491 | 494 | 491 | 493 | 12,000 | 493 |
| 2010-11-25 | 500 | 500 | 490 | 490 | 24,000 | 490 |
| 2010-11-24 | 495 | 496 | 494 | 494 | 12,000 | 494 |
| 2010-11-22 | 495 | 499 | 491 | 496 | 21,000 | 496 |
| 2010-11-19 | 496 | 496 | 493 | 495 | 23,000 | 495 |
| 2010-11-18 | 491 | 496 | 491 | 496 | 26,000 | 496 |
| 2010-11-17 | 489 | 489 | 489 | 489 | 4,000 | 489 |
| 2010-11-16 | 489 | 490 | 489 | 489 | 9,000 | 489 |
| 2010-11-15 | 488 | 489 | 487 | 488 | 7,000 | 488 |
| 2010-11-12 | 488 | 490 | 488 | 488 | 8,000 | 488 |
| 2010-11-11 | 491 | 491 | 489 | 490 | 19,000 | 490 |
| 2010-11-10 | 492 | 496 | 492 | 492 | 13,000 | 492 |
| 2010-11-09 | 511 | 511 | 491 | 492 | 8,000 | 492 |
| 2010-11-08 | 487 | 489 | 487 | 489 | 9,000 | 489 |
| 2010-11-05 | 489 | 501 | 484 | 488 | 33,000 | 488 |
| 2010-11-04 | 518 | 518 | 488 | 488 | 7,000 | 488 |
| 2010-11-02 | 497 | 497 | 488 | 488 | 5,000 | 488 |
| 2010-11-01 | 480 | 480 | 473 | 473 | 6,000 | 473 |
| 2010-10-29 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 2010-10-28 | 488 | 488 | 471 | 477 | 33,000 | 477 |
| 2010-10-27 | 480 | 488 | 480 | 480 | 9,000 | 480 |
| 2010-10-26 | 475 | 480 | 473 | 480 | 13,000 | 480 |
| 2010-10-25 | 493 | 493 | 481 | 482 | 14,000 | 482 |
| 2010-10-22 | 478 | 480 | 476 | 479 | 19,000 | 479 |
| 2010-10-21 | 474 | 479 | 474 | 478 | 13,000 | 478 |
| 2010-10-20 | 487 | 487 | 481 | 481 | 20,000 | 481 |
| 2010-10-19 | 490 | 490 | 488 | 490 | 29,000 | 490 |
| 2010-10-18 | 490 | 490 | 487 | 488 | 18,000 | 488 |
| 2010-10-15 | 500 | 500 | 483 | 487 | 39,000 | 487 |
| 2010-10-14 | 502 | 505 | 494 | 494 | 24,000 | 494 |
| 2010-10-13 | 501 | 503 | 501 | 502 | 17,000 | 502 |
| 2010-10-12 | 508 | 508 | 501 | 501 | 15,000 | 501 |
| 2010-10-08 | 511 | 512 | 509 | 509 | 15,000 | 509 |
| 2010-10-07 | 515 | 515 | 512 | 512 | 6,000 | 512 |
| 2010-10-06 | 520 | 520 | 515 | 515 | 18,000 | 515 |
| 2010-10-05 | 517 | 520 | 516 | 520 | 9,000 | 520 |
| 2010-10-04 | 522 | 526 | 522 | 526 | 3,000 | 526 |
| 2010-10-01 | 540 | 540 | 531 | 531 | 7,000 | 531 |
| 2010-09-30 | 548 | 548 | 540 | 540 | 28,000 | 540 |
| 2010-09-29 | 542 | 562 | 538 | 548 | 16,000 | 548 |
| 2010-09-28 | 536 | 536 | 536 | 536 | 6,000 | 536 |
| 2010-09-27 | 546 | 546 | 537 | 542 | 7,000 | 542 |
| 2010-09-24 | 541 | 544 | 541 | 544 | 7,000 | 544 |
| 2010-09-22 | 545 | 545 | 530 | 540 | 20,000 | 540 |
| 2010-09-21 | 537 | 537 | 536 | 536 | 6,000 | 536 |
| 2010-09-17 | 534 | 535 | 534 | 534 | 16,000 | 534 |
| 2010-09-16 | 527 | 531 | 527 | 529 | 16,000 | 529 |
| 2010-09-15 | 525 | 535 | 523 | 523 | 18,000 | 523 |
| 2010-09-14 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 2010-09-13 | 520 | 530 | 520 | 520 | 18,000 | 520 |
| 2010-09-10 | 511 | 521 | 511 | 518 | 53,000 | 518 |
| 2010-09-09 | 518 | 521 | 518 | 521 | 7,000 | 521 |
| 2010-09-08 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2010-09-07 | 525 | 532 | 522 | 522 | 8,000 | 522 |
| 2010-09-06 | 519 | 523 | 519 | 523 | 14,000 | 523 |
| 2010-09-03 | 517 | 520 | 517 | 519 | 8,000 | 519 |
| 2010-09-02 | 520 | 520 | 518 | 518 | 6,000 | 518 |
| 2010-09-01 | 521 | 531 | 520 | 520 | 6,000 | 520 |
| 2010-08-31 | 520 | 522 | 520 | 521 | 12,000 | 521 |
| 2010-08-30 | 523 | 529 | 523 | 523 | 7,000 | 523 |
| 2010-08-27 | 520 | 523 | 517 | 523 | 6,000 | 523 |
| 2010-08-26 | 517 | 525 | 516 | 525 | 6,000 | 525 |
| 2010-08-25 | 521 | 521 | 518 | 518 | 16,000 | 518 |
| 2010-08-24 | 524 | 525 | 520 | 520 | 10,000 | 520 |
| 2010-08-23 | 520 | 524 | 520 | 524 | 9,000 | 524 |
| 2010-08-20 | 530 | 530 | 524 | 525 | 27,000 | 525 |
| 2010-08-19 | 537 | 537 | 531 | 536 | 17,000 | 536 |
| 2010-08-18 | 521 | 535 | 521 | 528 | 14,000 | 528 |
| 2010-08-17 | 523 | 523 | 520 | 520 | 3,000 | 520 |
| 2010-08-16 | 523 | 524 | 523 | 523 | 12,000 | 523 |
| 2010-08-13 | 526 | 535 | 521 | 524 | 16,000 | 524 |
| 2010-08-12 | 521 | 526 | 520 | 526 | 14,000 | 526 |
| 2010-08-11 | 528 | 528 | 521 | 523 | 13,000 | 523 |
| 2010-08-10 | 527 | 529 | 527 | 528 | 30,000 | 528 |
| 2010-08-09 | 532 | 533 | 527 | 527 | 22,000 | 527 |
| 2010-08-06 | 539 | 539 | 532 | 532 | 21,000 | 532 |
| 2010-08-05 | 546 | 547 | 538 | 538 | 21,000 | 538 |
| 2010-08-04 | 554 | 554 | 546 | 546 | 14,000 | 546 |
| 2010-08-03 | 560 | 560 | 556 | 556 | 5,000 | 556 |
| 2010-08-02 | 555 | 560 | 555 | 560 | 6,000 | 560 |
| 2010-07-30 | 567 | 567 | 553 | 556 | 12,000 | 556 |
| 2010-07-29 | 568 | 569 | 563 | 568 | 10,000 | 568 |
| 2010-07-28 | 576 | 576 | 569 | 574 | 11,000 | 574 |
| 2010-07-27 | 574 | 587 | 574 | 576 | 7,000 | 576 |
| 2010-07-26 | 581 | 581 | 575 | 577 | 14,000 | 577 |
| 2010-07-23 | 572 | 575 | 565 | 566 | 23,000 | 566 |
| 2010-07-22 | 560 | 560 | 550 | 556 | 12,000 | 556 |
| 2010-07-21 | 556 | 556 | 553 | 553 | 22,000 | 553 |
| 2010-07-20 | 559 | 559 | 554 | 554 | 55,000 | 554 |
| 2010-07-16 | 572 | 572 | 564 | 570 | 22,000 | 570 |
| 2010-07-15 | 574 | 575 | 570 | 570 | 21,000 | 570 |
| 2010-07-14 | 575 | 580 | 572 | 575 | 40,000 | 575 |
| 2010-07-13 | 585 | 585 | 583 | 584 | 13,000 | 584 |
| 2010-07-12 | 608 | 608 | 585 | 585 | 5,000 | 585 |
| 2010-07-09 | 610 | 610 | 598 | 598 | 17,000 | 598 |
| 2010-07-08 | 599 | 599 | 596 | 596 | 11,000 | 596 |
| 2010-07-07 | 597 | 597 | 595 | 595 | 10,000 | 595 |
| 2010-07-06 | 588 | 588 | 577 | 587 | 18,000 | 587 |
| 2010-07-05 | 583 | 588 | 575 | 580 | 31,000 | 580 |
| 2010-07-02 | 600 | 600 | 599 | 599 | 6,000 | 599 |
| 2010-07-01 | 596 | 596 | 586 | 590 | 10,000 | 590 |
| 2010-06-30 | 599 | 599 | 589 | 590 | 9,000 | 590 |
| 2010-06-29 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2010-06-28 | 602 | 602 | 589 | 589 | 11,000 | 589 |
| 2010-06-25 | 601 | 601 | 570 | 601 | 25,000 | 601 |
| 2010-06-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2010-06-23 | 613 | 614 | 609 | 610 | 20,000 | 610 |
| 2010-06-22 | 635 | 635 | 623 | 623 | 5,000 | 623 |
| 2010-06-21 | 620 | 630 | 620 | 629 | 18,000 | 629 |
| 2010-06-18 | 659 | 659 | 625 | 630 | 15,000 | 630 |
| 2010-06-17 | 626 | 640 | 625 | 640 | 9,000 | 640 |
| 2010-06-16 | 620 | 624 | 620 | 623 | 4,000 | 623 |
| 2010-06-15 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 2010-06-14 | 614 | 620 | 614 | 618 | 8,000 | 618 |
| 2010-06-11 | 627 | 627 | 614 | 614 | 24,000 | 614 |
| 2010-06-10 | 627 | 628 | 621 | 626 | 7,000 | 626 |
| 2010-06-09 | 646 | 646 | 636 | 643 | 8,000 | 643 |
| 2010-06-08 | 620 | 649 | 620 | 649 | 3,000 | 649 |
| 2010-06-07 | 644 | 644 | 632 | 632 | 5,000 | 632 |
| 2010-06-04 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2010-06-03 | 630 | 640 | 630 | 630 | 5,000 | 630 |
| 2010-06-02 | 629 | 638 | 629 | 630 | 9,000 | 630 |
| 2010-06-01 | 628 | 628 | 618 | 624 | 23,000 | 624 |
| 2010-05-31 | 620 | 624 | 620 | 624 | 8,000 | 624 |
| 2010-05-28 | 618 | 621 | 618 | 620 | 27,000 | 620 |
| 2010-05-27 | 620 | 620 | 610 | 618 | 22,000 | 618 |
| 2010-05-26 | 610 | 610 | 605 | 610 | 22,000 | 610 |
| 2010-05-25 | 635 | 635 | 620 | 620 | 20,000 | 620 |
| 2010-05-24 | 638 | 638 | 611 | 624 | 31,000 | 624 |
| 2010-05-21 | 599 | 627 | 599 | 625 | 53,000 | 625 |
| 2010-05-20 | 610 | 625 | 591 | 605 | 41,000 | 605 |
| 2010-05-19 | 587 | 600 | 586 | 600 | 26,000 | 600 |
| 2010-05-18 | 582 | 609 | 582 | 582 | 32,000 | 582 |
| 2010-05-17 | 586 | 590 | 580 | 580 | 23,000 | 580 |
| 2010-05-14 | 598 | 600 | 588 | 589 | 32,000 | 589 |
| 2010-05-13 | 605 | 609 | 597 | 598 | 25,000 | 598 |
| 2010-05-12 | 615 | 615 | 601 | 602 | 15,000 | 602 |
| 2010-05-11 | 600 | 615 | 600 | 615 | 20,000 | 615 |
| 2010-05-10 | 600 | 606 | 590 | 597 | 25,000 | 597 |
| 2010-05-07 | 585 | 608 | 583 | 608 | 65,000 | 608 |
| 2010-05-06 | 627 | 631 | 601 | 604 | 69,000 | 604 |
| 2010-04-30 | 658 | 661 | 626 | 647 | 111,000 | 647 |
| 2010-04-28 | 657 | 661 | 657 | 661 | 12,000 | 661 |
| 2010-04-27 | 666 | 669 | 655 | 663 | 38,000 | 663 |
| 2010-04-26 | 661 | 666 | 654 | 663 | 24,000 | 663 |
| 2010-04-23 | 656 | 665 | 656 | 661 | 21,000 | 661 |
| 2010-04-22 | 669 | 669 | 660 | 665 | 12,000 | 665 |
| 2010-04-21 | 648 | 669 | 648 | 669 | 22,000 | 669 |
| 2010-04-20 | 666 | 666 | 643 | 658 | 38,000 | 658 |
| 2010-04-19 | 650 | 659 | 650 | 657 | 12,000 | 657 |
| 2010-04-16 | 662 | 663 | 661 | 663 | 4,000 | 663 |
| 2010-04-15 | 655 | 667 | 655 | 667 | 12,000 | 667 |
| 2010-04-14 | 656 | 662 | 654 | 660 | 16,000 | 660 |
| 2010-04-13 | 671 | 671 | 659 | 659 | 6,000 | 659 |
| 2010-04-12 | 670 | 670 | 661 | 661 | 7,000 | 661 |
| 2010-04-09 | 649 | 660 | 649 | 660 | 17,000 | 660 |
| 2010-04-08 | 648 | 652 | 646 | 651 | 16,000 | 651 |
| 2010-04-07 | 658 | 662 | 655 | 658 | 13,000 | 658 |
| 2010-04-06 | 680 | 680 | 662 | 667 | 8,000 | 667 |
| 2010-04-05 | 684 | 684 | 680 | 680 | 6,000 | 680 |
| 2010-04-02 | 664 | 672 | 647 | 664 | 20,000 | 664 |
| 2010-04-01 | 659 | 667 | 659 | 664 | 17,000 | 664 |
| 2010-03-31 | 700 | 710 | 658 | 658 | 22,000 | 658 |
| 2010-03-30 | 670 | 675 | 645 | 670 | 15,000 | 670 |
| 2010-03-29 | 652 | 665 | 651 | 665 | 25,000 | 665 |
| 2010-03-26 | 660 | 660 | 632 | 660 | 21,000 | 660 |
| 2010-03-25 | 645 | 660 | 640 | 659 | 15,000 | 659 |
| 2010-03-24 | 640 | 640 | 634 | 634 | 8,000 | 634 |
| 2010-03-23 | 627 | 637 | 627 | 630 | 7,000 | 630 |
| 2010-03-19 | 593 | 607 | 589 | 607 | 17,000 | 607 |
| 2010-03-18 | 597 | 597 | 593 | 593 | 19,000 | 593 |
| 2010-03-17 | 591 | 592 | 587 | 587 | 20,000 | 587 |
| 2010-03-16 | 590 | 590 | 585 | 585 | 8,000 | 585 |
| 2010-03-15 | 590 | 590 | 583 | 583 | 4,000 | 583 |
| 2010-03-12 | 584 | 586 | 582 | 582 | 21,000 | 582 |
| 2010-03-11 | 580 | 588 | 577 | 588 | 11,000 | 588 |
| 2010-03-10 | 587 | 587 | 580 | 580 | 10,000 | 580 |
| 2010-03-09 | 588 | 588 | 587 | 587 | 5,000 | 587 |
| 2010-03-08 | 579 | 579 | 578 | 578 | 3,000 | 578 |
| 2010-03-05 | 579 | 579 | 575 | 578 | 19,000 | 578 |
| 2010-03-04 | 586 | 586 | 579 | 579 | 11,000 | 579 |
| 2010-03-03 | 575 | 577 | 575 | 576 | 11,000 | 576 |
| 2010-03-02 | 579 | 582 | 575 | 575 | 25,000 | 575 |
| 2010-03-01 | 580 | 580 | 572 | 572 | 7,000 | 572 |
| 2010-02-26 | 558 | 585 | 555 | 580 | 26,000 | 580 |
| 2010-02-25 | 553 | 564 | 552 | 558 | 47,000 | 558 |
| 2010-02-24 | 590 | 590 | 545 | 549 | 182,000 | 549 |
| 2010-02-23 | 597 | 597 | 595 | 596 | 6,000 | 596 |
| 2010-02-22 | 588 | 593 | 587 | 589 | 18,000 | 589 |
| 2010-02-19 | 586 | 586 | 584 | 586 | 29,000 | 586 |
| 2010-02-18 | 587 | 605 | 587 | 593 | 23,000 | 593 |
| 2010-02-17 | 585 | 589 | 585 | 587 | 13,000 | 587 |
| 2010-02-16 | 591 | 591 | 585 | 585 | 11,000 | 585 |
| 2010-02-15 | 592 | 592 | 590 | 591 | 10,000 | 591 |
| 2010-02-12 | 596 | 596 | 590 | 591 | 12,000 | 591 |
| 2010-02-10 | 600 | 600 | 575 | 576 | 17,000 | 576 |
| 2010-02-09 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2010-02-08 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2010-02-05 | 604 | 612 | 602 | 602 | 10,000 | 602 |
| 2010-02-04 | 622 | 623 | 614 | 614 | 5,000 | 614 |
| 2010-02-03 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2010-02-02 | 609 | 616 | 609 | 616 | 6,000 | 616 |
| 2010-02-01 | 609 | 619 | 609 | 619 | 8,000 | 619 |
| 2010-01-29 | 633 | 633 | 628 | 628 | 9,000 | 628 |
| 2010-01-28 | 637 | 637 | 627 | 628 | 8,000 | 628 |
| 2010-01-27 | 627 | 637 | 627 | 637 | 13,000 | 637 |
| 2010-01-26 | 639 | 650 | 637 | 637 | 14,000 | 637 |
| 2010-01-25 | 640 | 653 | 640 | 645 | 16,000 | 645 |
| 2010-01-22 | 669 | 669 | 659 | 660 | 6,000 | 660 |
| 2010-01-21 | 660 | 669 | 660 | 669 | 10,000 | 669 |
| 2010-01-20 | 660 | 670 | 660 | 660 | 28,000 | 660 |
| 2010-01-19 | 666 | 670 | 664 | 670 | 17,000 | 670 |
| 2010-01-18 | 672 | 672 | 672 | 672 | 4,000 | 672 |
| 2010-01-15 | 661 | 662 | 661 | 662 | 8,000 | 662 |
| 2010-01-14 | 669 | 669 | 661 | 661 | 3,000 | 661 |
| 2010-01-13 | 665 | 665 | 645 | 654 | 17,000 | 654 |
| 2010-01-12 | 645 | 646 | 645 | 646 | 5,000 | 646 |
| 2010-01-08 | 640 | 646 | 640 | 646 | 4,000 | 646 |
| 2010-01-07 | 670 | 670 | 648 | 649 | 13,000 | 649 |
| 2010-01-06 | 699 | 699 | 689 | 690 | 5,000 | 690 |
| 2010-01-05 | 697 | 697 | 680 | 690 | 4,000 | 690 |
| 2010-01-04 | 697 | 697 | 687 | 687 | 4,000 | 687 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
