6351 (株)鶴見製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 685 | 685 | 682 | 685 | 8,000 | 685 |
| 2012-12-27 | 679 | 680 | 678 | 680 | 15,000 | 680 |
| 2012-12-26 | 680 | 680 | 672 | 679 | 12,000 | 679 |
| 2012-12-25 | 677 | 680 | 677 | 680 | 22,000 | 680 |
| 2012-12-21 | 650 | 658 | 641 | 658 | 26,000 | 658 |
| 2012-12-20 | 664 | 666 | 650 | 657 | 39,000 | 657 |
| 2012-12-19 | 666 | 668 | 658 | 668 | 18,000 | 668 |
| 2012-12-18 | 636 | 660 | 636 | 656 | 19,000 | 656 |
| 2012-12-17 | 639 | 640 | 636 | 636 | 5,000 | 636 |
| 2012-12-14 | 627 | 633 | 627 | 629 | 26,000 | 629 |
| 2012-12-13 | 629 | 636 | 628 | 636 | 5,000 | 636 |
| 2012-12-12 | 622 | 628 | 621 | 628 | 7,000 | 628 |
| 2012-12-11 | 621 | 627 | 621 | 627 | 2,000 | 627 |
| 2012-12-10 | 642 | 642 | 622 | 626 | 11,000 | 626 |
| 2012-12-07 | 633 | 633 | 630 | 632 | 3,000 | 632 |
| 2012-12-06 | 640 | 640 | 634 | 638 | 7,000 | 638 |
| 2012-12-05 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2012-12-04 | 643 | 643 | 633 | 640 | 3,000 | 640 |
| 2012-12-03 | 650 | 650 | 633 | 633 | 3,000 | 633 |
| 2012-11-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2012-11-29 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2012-11-28 | 640 | 640 | 634 | 634 | 4,000 | 634 |
| 2012-11-27 | 627 | 634 | 627 | 634 | 5,000 | 634 |
| 2012-11-26 | 620 | 623 | 620 | 622 | 11,000 | 622 |
| 2012-11-22 | 620 | 620 | 612 | 620 | 9,000 | 620 |
| 2012-11-21 | 612 | 620 | 610 | 620 | 8,000 | 620 |
| 2012-11-20 | 620 | 620 | 617 | 617 | 9,000 | 617 |
| 2012-11-19 | 610 | 616 | 610 | 616 | 7,000 | 616 |
| 2012-11-16 | 612 | 613 | 609 | 609 | 5,000 | 609 |
| 2012-11-15 | 605 | 610 | 605 | 608 | 7,000 | 608 |
| 2012-11-14 | 605 | 605 | 601 | 601 | 3,000 | 601 |
| 2012-11-13 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2012-11-12 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2012-11-08 | 590 | 605 | 590 | 600 | 19,000 | 600 |
| 2012-11-07 | 600 | 600 | 587 | 588 | 6,000 | 588 |
| 2012-11-06 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2012-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-11-02 | 595 | 603 | 595 | 603 | 2,000 | 603 |
| 2012-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-10-31 | 599 | 608 | 599 | 600 | 7,000 | 600 |
| 2012-10-30 | 610 | 610 | 582 | 582 | 14,000 | 582 |
| 2012-10-29 | 600 | 605 | 600 | 605 | 5,000 | 605 |
| 2012-10-26 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2012-10-25 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2012-10-24 | 599 | 600 | 595 | 600 | 6,000 | 600 |
| 2012-10-23 | 600 | 600 | 595 | 600 | 22,000 | 600 |
| 2012-10-22 | 592 | 598 | 590 | 598 | 15,000 | 598 |
| 2012-10-19 | 578 | 582 | 578 | 582 | 17,000 | 582 |
| 2012-10-18 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 2012-10-17 | 562 | 563 | 550 | 563 | 15,000 | 563 |
| 2012-10-16 | 554 | 555 | 553 | 555 | 6,000 | 555 |
| 2012-10-15 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2012-10-12 | 558 | 558 | 555 | 555 | 5,000 | 555 |
| 2012-10-11 | 557 | 559 | 557 | 559 | 4,000 | 559 |
| 2012-10-10 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2012-10-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-10-05 | 566 | 566 | 560 | 561 | 3,000 | 561 |
| 2012-10-04 | 558 | 559 | 558 | 558 | 4,000 | 558 |
| 2012-10-03 | 556 | 563 | 556 | 563 | 2,000 | 563 |
| 2012-10-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2012-10-01 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2012-09-28 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2012-09-27 | 572 | 572 | 562 | 566 | 4,000 | 566 |
| 2012-09-26 | 561 | 562 | 558 | 562 | 9,000 | 562 |
| 2012-09-25 | 562 | 564 | 561 | 561 | 18,000 | 561 |
| 2012-09-24 | 571 | 573 | 560 | 564 | 26,000 | 564 |
| 2012-09-21 | 579 | 579 | 574 | 575 | 19,000 | 575 |
| 2012-09-20 | 591 | 593 | 576 | 580 | 35,000 | 580 |
| 2012-09-19 | 608 | 608 | 592 | 596 | 16,000 | 596 |
| 2012-09-18 | 592 | 600 | 592 | 600 | 6,000 | 600 |
| 2012-09-14 | 597 | 597 | 597 | 597 | 18,000 | 597 |
| 2012-09-13 | 597 | 597 | 597 | 597 | 8,000 | 597 |
| 2012-09-12 | 595 | 597 | 595 | 597 | 3,000 | 597 |
| 2012-09-11 | 602 | 602 | 595 | 595 | 4,000 | 595 |
| 2012-09-10 | 596 | 596 | 595 | 595 | 3,000 | 595 |
| 2012-09-07 | 602 | 604 | 596 | 596 | 9,000 | 596 |
| 2012-09-06 | 590 | 608 | 590 | 608 | 3,000 | 608 |
| 2012-09-05 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-09-04 | 585 | 585 | 582 | 583 | 10,000 | 583 |
| 2012-09-03 | 602 | 602 | 592 | 592 | 3,000 | 592 |
| 2012-08-31 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2012-08-30 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2012-08-29 | 605 | 605 | 591 | 591 | 4,000 | 591 |
| 2012-08-28 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2012-08-27 | 603 | 605 | 603 | 605 | 7,000 | 605 |
| 2012-08-24 | 599 | 606 | 599 | 605 | 7,000 | 605 |
| 2012-08-23 | 600 | 609 | 600 | 609 | 4,000 | 609 |
| 2012-08-22 | 611 | 611 | 602 | 602 | 12,000 | 602 |
| 2012-08-21 | 613 | 613 | 611 | 611 | 7,000 | 611 |
| 2012-08-20 | 610 | 614 | 610 | 613 | 16,000 | 613 |
| 2012-08-17 | 609 | 615 | 602 | 615 | 18,000 | 615 |
| 2012-08-16 | 614 | 614 | 604 | 609 | 6,000 | 609 |
| 2012-08-15 | 597 | 605 | 596 | 599 | 16,000 | 599 |
| 2012-08-14 | 604 | 604 | 597 | 597 | 5,000 | 597 |
| 2012-08-13 | 600 | 604 | 595 | 604 | 9,000 | 604 |
| 2012-08-10 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2012-08-09 | 606 | 606 | 606 | 606 | 8,000 | 606 |
| 2012-08-08 | 611 | 611 | 606 | 606 | 3,000 | 606 |
| 2012-08-07 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2012-08-06 | 613 | 613 | 613 | 613 | 9,000 | 613 |
| 2012-08-03 | 620 | 620 | 612 | 613 | 4,000 | 613 |
| 2012-08-02 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2012-08-01 | 620 | 620 | 606 | 620 | 8,000 | 620 |
| 2012-07-31 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2012-07-30 | 630 | 630 | 620 | 630 | 10,000 | 630 |
| 2012-07-27 | 647 | 647 | 627 | 630 | 11,000 | 630 |
| 2012-07-26 | 667 | 667 | 647 | 647 | 5,000 | 647 |
| 2012-07-25 | 680 | 680 | 666 | 667 | 27,000 | 667 |
| 2012-07-24 | 657 | 668 | 657 | 668 | 17,000 | 668 |
| 2012-07-23 | 663 | 663 | 647 | 647 | 18,000 | 647 |
| 2012-07-20 | 664 | 665 | 655 | 655 | 36,000 | 655 |
| 2012-07-19 | 646 | 654 | 646 | 654 | 28,000 | 654 |
| 2012-07-18 | 635 | 644 | 635 | 644 | 18,000 | 644 |
| 2012-07-17 | 632 | 642 | 625 | 635 | 19,000 | 635 |
| 2012-07-13 | 620 | 640 | 620 | 632 | 11,000 | 632 |
| 2012-07-12 | 625 | 625 | 620 | 620 | 16,000 | 620 |
| 2012-07-11 | 635 | 635 | 625 | 625 | 6,000 | 625 |
| 2012-07-10 | 640 | 647 | 635 | 635 | 12,000 | 635 |
| 2012-07-09 | 638 | 638 | 622 | 622 | 4,000 | 622 |
| 2012-07-06 | 639 | 639 | 630 | 633 | 10,000 | 633 |
| 2012-07-05 | 641 | 641 | 631 | 639 | 8,000 | 639 |
| 2012-07-04 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2012-07-03 | 627 | 637 | 627 | 634 | 4,000 | 634 |
| 2012-07-02 | 619 | 619 | 614 | 619 | 6,000 | 619 |
| 2012-06-29 | 619 | 619 | 609 | 619 | 15,000 | 619 |
| 2012-06-28 | 620 | 620 | 619 | 619 | 4,000 | 619 |
| 2012-06-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2012-06-26 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 2012-06-25 | 652 | 652 | 640 | 640 | 13,000 | 640 |
| 2012-06-22 | 644 | 648 | 634 | 642 | 21,000 | 642 |
| 2012-06-21 | 634 | 634 | 632 | 634 | 16,000 | 634 |
| 2012-06-20 | 630 | 636 | 630 | 634 | 15,000 | 634 |
| 2012-06-19 | 600 | 612 | 600 | 612 | 9,000 | 612 |
| 2012-06-18 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2012-06-15 | 585 | 590 | 585 | 590 | 12,000 | 590 |
| 2012-06-14 | 617 | 617 | 603 | 603 | 25,000 | 603 |
| 2012-06-13 | 616 | 620 | 607 | 617 | 21,000 | 617 |
| 2012-06-12 | 613 | 614 | 598 | 614 | 14,000 | 614 |
| 2012-06-11 | 618 | 618 | 616 | 616 | 3,000 | 616 |
| 2012-06-08 | 611 | 611 | 611 | 611 | 18,000 | 611 |
| 2012-06-07 | 604 | 605 | 591 | 602 | 29,000 | 602 |
| 2012-06-06 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 2012-06-05 | 580 | 580 | 569 | 580 | 7,000 | 580 |
| 2012-06-04 | 589 | 589 | 580 | 580 | 5,000 | 580 |
| 2012-06-01 | 585 | 594 | 585 | 593 | 18,000 | 593 |
| 2012-05-31 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2012-05-30 | 608 | 608 | 596 | 597 | 10,000 | 597 |
| 2012-05-29 | 621 | 621 | 611 | 611 | 7,000 | 611 |
| 2012-05-28 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2012-05-25 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 2012-05-24 | 618 | 622 | 606 | 619 | 15,000 | 619 |
| 2012-05-23 | 650 | 650 | 617 | 617 | 14,000 | 617 |
| 2012-05-22 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 2012-05-21 | 638 | 648 | 638 | 640 | 6,000 | 640 |
| 2012-05-18 | 630 | 631 | 610 | 619 | 22,000 | 619 |
| 2012-05-17 | 630 | 639 | 628 | 639 | 12,000 | 639 |
| 2012-05-16 | 629 | 629 | 620 | 620 | 4,000 | 620 |
| 2012-05-15 | 630 | 635 | 615 | 635 | 8,000 | 635 |
| 2012-05-14 | 650 | 655 | 640 | 640 | 44,000 | 640 |
| 2012-05-11 | 670 | 678 | 670 | 670 | 7,000 | 670 |
| 2012-05-10 | 667 | 667 | 655 | 665 | 3,000 | 665 |
| 2012-05-09 | 669 | 669 | 648 | 660 | 8,000 | 660 |
| 2012-05-08 | 661 | 661 | 651 | 660 | 5,000 | 660 |
| 2012-05-07 | 654 | 659 | 647 | 655 | 12,000 | 655 |
| 2012-05-02 | 654 | 655 | 654 | 654 | 6,000 | 654 |
| 2012-05-01 | 677 | 677 | 654 | 664 | 14,000 | 664 |
| 2012-04-27 | 676 | 682 | 676 | 681 | 4,000 | 681 |
| 2012-04-26 | 667 | 677 | 667 | 677 | 4,000 | 677 |
| 2012-04-25 | 680 | 680 | 660 | 660 | 12,000 | 660 |
| 2012-04-24 | 664 | 678 | 664 | 678 | 5,000 | 678 |
| 2012-04-23 | 667 | 667 | 662 | 662 | 2,000 | 662 |
| 2012-04-20 | 680 | 680 | 670 | 677 | 16,000 | 677 |
| 2012-04-19 | 668 | 679 | 665 | 679 | 6,000 | 679 |
| 2012-04-18 | 662 | 669 | 653 | 668 | 12,000 | 668 |
| 2012-04-17 | 655 | 655 | 652 | 652 | 5,000 | 652 |
| 2012-04-16 | 664 | 664 | 664 | 664 | 3,000 | 664 |
| 2012-04-13 | 635 | 660 | 635 | 660 | 4,000 | 660 |
| 2012-04-12 | 645 | 645 | 624 | 634 | 7,000 | 634 |
| 2012-04-11 | 637 | 644 | 634 | 635 | 4,000 | 635 |
| 2012-04-10 | 647 | 656 | 646 | 647 | 7,000 | 647 |
| 2012-04-09 | 664 | 664 | 646 | 647 | 6,000 | 647 |
| 2012-04-06 | 673 | 673 | 655 | 664 | 6,000 | 664 |
| 2012-04-05 | 663 | 663 | 653 | 653 | 3,000 | 653 |
| 2012-04-04 | 678 | 678 | 651 | 654 | 10,000 | 654 |
| 2012-04-03 | 680 | 680 | 678 | 678 | 6,000 | 678 |
| 2012-04-02 | 675 | 680 | 675 | 680 | 8,000 | 680 |
| 2012-03-30 | 671 | 673 | 671 | 673 | 4,000 | 673 |
| 2012-03-29 | 669 | 675 | 668 | 668 | 14,000 | 668 |
| 2012-03-28 | 672 | 672 | 665 | 665 | 12,000 | 665 |
| 2012-03-27 | 666 | 667 | 662 | 667 | 21,000 | 667 |
| 2012-03-26 | 668 | 670 | 656 | 656 | 11,000 | 656 |
| 2012-03-23 | 662 | 670 | 657 | 666 | 23,000 | 666 |
| 2012-03-22 | 663 | 664 | 650 | 664 | 12,000 | 664 |
| 2012-03-21 | 655 | 664 | 654 | 654 | 38,000 | 654 |
| 2012-03-19 | 650 | 657 | 648 | 654 | 23,000 | 654 |
| 2012-03-16 | 640 | 650 | 640 | 647 | 28,000 | 647 |
| 2012-03-15 | 649 | 650 | 640 | 640 | 19,000 | 640 |
| 2012-03-14 | 640 | 650 | 640 | 649 | 11,000 | 649 |
| 2012-03-13 | 612 | 640 | 612 | 624 | 18,000 | 624 |
| 2012-03-12 | 625 | 625 | 602 | 602 | 21,000 | 602 |
| 2012-03-09 | 620 | 625 | 614 | 620 | 30,000 | 620 |
| 2012-03-08 | 626 | 628 | 622 | 622 | 10,000 | 622 |
| 2012-03-07 | 623 | 631 | 620 | 631 | 10,000 | 631 |
| 2012-03-06 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2012-03-05 | 642 | 642 | 641 | 641 | 5,000 | 641 |
| 2012-03-02 | 639 | 651 | 639 | 651 | 5,000 | 651 |
| 2012-03-01 | 643 | 658 | 639 | 639 | 6,000 | 639 |
| 2012-02-29 | 660 | 660 | 657 | 657 | 4,000 | 657 |
| 2012-02-28 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 2012-02-27 | 656 | 660 | 646 | 648 | 14,000 | 648 |
| 2012-02-24 | 658 | 658 | 655 | 655 | 6,000 | 655 |
| 2012-02-23 | 663 | 663 | 640 | 661 | 27,000 | 661 |
| 2012-02-22 | 668 | 668 | 658 | 663 | 12,000 | 663 |
| 2012-02-21 | 650 | 670 | 646 | 660 | 18,000 | 660 |
| 2012-02-20 | 638 | 651 | 630 | 650 | 34,000 | 650 |
| 2012-02-17 | 634 | 640 | 627 | 640 | 34,000 | 640 |
| 2012-02-16 | 629 | 633 | 626 | 626 | 10,000 | 626 |
| 2012-02-15 | 610 | 625 | 601 | 625 | 16,000 | 625 |
| 2012-02-14 | 610 | 618 | 605 | 610 | 17,000 | 610 |
| 2012-02-13 | 595 | 608 | 594 | 602 | 15,000 | 602 |
| 2012-02-10 | 582 | 594 | 582 | 594 | 11,000 | 594 |
| 2012-02-09 | 592 | 593 | 592 | 592 | 5,000 | 592 |
| 2012-02-08 | 592 | 593 | 589 | 593 | 10,000 | 593 |
| 2012-02-07 | 579 | 593 | 579 | 592 | 9,000 | 592 |
| 2012-02-06 | 583 | 583 | 581 | 583 | 8,000 | 583 |
| 2012-02-03 | 578 | 580 | 574 | 575 | 11,000 | 575 |
| 2012-02-02 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2012-02-01 | 585 | 595 | 585 | 588 | 10,000 | 588 |
| 2012-01-31 | 574 | 585 | 574 | 585 | 5,000 | 585 |
| 2012-01-30 | 569 | 569 | 568 | 568 | 11,000 | 568 |
| 2012-01-27 | 569 | 569 | 566 | 567 | 7,000 | 567 |
| 2012-01-26 | 579 | 579 | 563 | 564 | 13,000 | 564 |
| 2012-01-25 | 572 | 576 | 572 | 576 | 10,000 | 576 |
| 2012-01-24 | 571 | 572 | 569 | 572 | 11,000 | 572 |
| 2012-01-23 | 568 | 568 | 562 | 564 | 11,000 | 564 |
| 2012-01-20 | 560 | 567 | 560 | 567 | 30,000 | 567 |
| 2012-01-19 | 561 | 562 | 559 | 559 | 21,000 | 559 |
| 2012-01-18 | 560 | 561 | 560 | 560 | 22,000 | 560 |
| 2012-01-17 | 555 | 559 | 555 | 559 | 3,000 | 559 |
| 2012-01-16 | 559 | 566 | 556 | 556 | 9,000 | 556 |
| 2012-01-13 | 560 | 562 | 557 | 561 | 31,000 | 561 |
| 2012-01-12 | 556 | 564 | 556 | 563 | 18,000 | 563 |
| 2012-01-11 | 555 | 560 | 555 | 556 | 12,000 | 556 |
| 2012-01-10 | 558 | 558 | 551 | 551 | 9,000 | 551 |
| 2012-01-06 | 554 | 554 | 550 | 552 | 27,000 | 552 |
| 2012-01-05 | 564 | 564 | 555 | 556 | 19,000 | 556 |
| 2012-01-04 | 573 | 573 | 563 | 565 | 21,000 | 565 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
