6351 (株)鶴見製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,042 | 1,045 | 1,032 | 1,032 | 7,000 | 1,032 |
| 2013-12-27 | 1,018 | 1,032 | 1,010 | 1,029 | 16,000 | 1,029 |
| 2013-12-26 | 1,012 | 1,025 | 1,006 | 1,025 | 20,000 | 1,025 |
| 2013-12-25 | 1,019 | 1,022 | 1,011 | 1,018 | 52,000 | 1,018 |
| 2013-12-24 | 1,009 | 1,016 | 1,002 | 1,002 | 45,000 | 1,002 |
| 2013-12-20 | 1,021 | 1,031 | 1,017 | 1,022 | 50,000 | 1,022 |
| 2013-12-19 | 1,030 | 1,031 | 1,016 | 1,031 | 41,000 | 1,031 |
| 2013-12-18 | 1,021 | 1,031 | 1,021 | 1,031 | 16,000 | 1,031 |
| 2013-12-17 | 1,036 | 1,036 | 1,028 | 1,030 | 12,000 | 1,030 |
| 2013-12-16 | 1,041 | 1,050 | 1,041 | 1,042 | 33,000 | 1,042 |
| 2013-12-13 | 1,048 | 1,050 | 1,040 | 1,050 | 70,000 | 1,050 |
| 2013-12-12 | 1,041 | 1,048 | 1,022 | 1,044 | 30,000 | 1,044 |
| 2013-12-11 | 1,031 | 1,047 | 1,031 | 1,043 | 39,000 | 1,043 |
| 2013-12-10 | 1,035 | 1,044 | 1,016 | 1,041 | 56,000 | 1,041 |
| 2013-12-09 | 1,020 | 1,037 | 1,018 | 1,035 | 25,000 | 1,035 |
| 2013-12-06 | 1,025 | 1,038 | 1,011 | 1,033 | 27,000 | 1,033 |
| 2013-12-05 | 1,001 | 1,045 | 1,001 | 1,039 | 58,000 | 1,039 |
| 2013-12-04 | 995 | 1,009 | 995 | 1,002 | 13,000 | 1,002 |
| 2013-12-03 | 996 | 1,010 | 996 | 1,002 | 24,000 | 1,002 |
| 2013-12-02 | 990 | 1,005 | 990 | 996 | 17,000 | 996 |
| 2013-11-29 | 983 | 1,000 | 983 | 993 | 15,000 | 993 |
| 2013-11-28 | 991 | 995 | 987 | 990 | 12,000 | 990 |
| 2013-11-27 | 991 | 1,000 | 988 | 997 | 12,000 | 997 |
| 2013-11-26 | 991 | 1,015 | 991 | 1,006 | 17,000 | 1,006 |
| 2013-11-25 | 998 | 1,008 | 997 | 1,004 | 37,000 | 1,004 |
| 2013-11-22 | 1,004 | 1,032 | 995 | 997 | 42,000 | 997 |
| 2013-11-21 | 988 | 1,017 | 984 | 1,004 | 32,000 | 1,004 |
| 2013-11-20 | 983 | 1,000 | 983 | 988 | 20,000 | 988 |
| 2013-11-19 | 965 | 993 | 965 | 988 | 17,000 | 988 |
| 2013-11-18 | 988 | 991 | 980 | 980 | 22,000 | 980 |
| 2013-11-15 | 995 | 1,007 | 991 | 996 | 10,000 | 996 |
| 2013-11-14 | 994 | 1,001 | 987 | 999 | 26,000 | 999 |
| 2013-11-13 | 985 | 1,002 | 985 | 994 | 8,000 | 994 |
| 2013-11-12 | 995 | 1,026 | 995 | 1,000 | 27,000 | 1,000 |
| 2013-11-11 | 1,061 | 1,088 | 980 | 995 | 42,000 | 995 |
| 2013-11-08 | 1,028 | 1,095 | 1,027 | 1,031 | 85,000 | 1,031 |
| 2013-11-07 | 1,048 | 1,048 | 1,026 | 1,028 | 11,000 | 1,028 |
| 2013-11-06 | 1,036 | 1,036 | 1,018 | 1,027 | 34,000 | 1,027 |
| 2013-11-05 | 1,015 | 1,015 | 1,001 | 1,006 | 4,000 | 1,006 |
| 2013-11-01 | 1,006 | 1,011 | 1,001 | 1,011 | 26,000 | 1,011 |
| 2013-10-31 | 1,013 | 1,014 | 996 | 1,006 | 10,000 | 1,006 |
| 2013-10-30 | 991 | 1,026 | 991 | 1,016 | 45,000 | 1,016 |
| 2013-10-29 | 987 | 991 | 965 | 991 | 17,000 | 991 |
| 2013-10-28 | 985 | 990 | 985 | 990 | 3,000 | 990 |
| 2013-10-25 | 984 | 984 | 971 | 984 | 19,000 | 984 |
| 2013-10-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2013-10-23 | 997 | 997 | 969 | 980 | 10,000 | 980 |
| 2013-10-22 | 990 | 995 | 990 | 995 | 10,000 | 995 |
| 2013-10-21 | 985 | 1,000 | 985 | 990 | 17,000 | 990 |
| 2013-10-18 | 1,026 | 1,026 | 965 | 989 | 30,000 | 989 |
| 2013-10-17 | 993 | 1,025 | 993 | 1,025 | 18,000 | 1,025 |
| 2013-10-16 | 982 | 993 | 982 | 993 | 10,000 | 993 |
| 2013-10-15 | 980 | 1,000 | 974 | 996 | 27,000 | 996 |
| 2013-10-11 | 972 | 978 | 970 | 975 | 11,000 | 975 |
| 2013-10-10 | 977 | 977 | 964 | 965 | 11,000 | 965 |
| 2013-10-09 | 980 | 980 | 962 | 977 | 12,000 | 977 |
| 2013-10-08 | 950 | 970 | 950 | 968 | 19,000 | 968 |
| 2013-10-07 | 946 | 965 | 940 | 965 | 32,000 | 965 |
| 2013-10-04 | 940 | 955 | 938 | 938 | 8,000 | 938 |
| 2013-10-03 | 967 | 967 | 945 | 953 | 13,000 | 953 |
| 2013-10-02 | 923 | 965 | 923 | 965 | 12,000 | 965 |
| 2013-10-01 | 951 | 951 | 938 | 938 | 2,000 | 938 |
| 2013-09-30 | 964 | 964 | 949 | 949 | 2,000 | 949 |
| 2013-09-27 | 967 | 967 | 965 | 965 | 8,000 | 965 |
| 2013-09-26 | 947 | 962 | 947 | 960 | 5,000 | 960 |
| 2013-09-25 | 969 | 970 | 959 | 970 | 10,000 | 970 |
| 2013-09-20 | 970 | 971 | 961 | 965 | 23,000 | 965 |
| 2013-09-19 | 950 | 980 | 950 | 964 | 43,000 | 964 |
| 2013-09-18 | 936 | 949 | 936 | 948 | 8,000 | 948 |
| 2013-09-17 | 943 | 948 | 943 | 948 | 16,000 | 948 |
| 2013-09-13 | 935 | 940 | 935 | 940 | 27,000 | 940 |
| 2013-09-12 | 920 | 930 | 920 | 930 | 7,000 | 930 |
| 2013-09-11 | 920 | 930 | 918 | 925 | 5,000 | 925 |
| 2013-09-10 | 932 | 932 | 924 | 930 | 8,000 | 930 |
| 2013-09-09 | 915 | 932 | 915 | 928 | 10,000 | 928 |
| 2013-09-06 | 925 | 931 | 925 | 930 | 5,000 | 930 |
| 2013-09-05 | 916 | 931 | 916 | 929 | 5,000 | 929 |
| 2013-09-04 | 932 | 932 | 930 | 930 | 5,000 | 930 |
| 2013-09-03 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2013-09-02 | 915 | 932 | 915 | 932 | 8,000 | 932 |
| 2013-08-30 | 919 | 920 | 912 | 915 | 12,000 | 915 |
| 2013-08-29 | 932 | 932 | 925 | 925 | 5,000 | 925 |
| 2013-08-28 | 932 | 932 | 930 | 932 | 12,000 | 932 |
| 2013-08-27 | 923 | 936 | 920 | 936 | 13,000 | 936 |
| 2013-08-26 | 939 | 939 | 913 | 927 | 12,000 | 927 |
| 2013-08-23 | 937 | 940 | 925 | 939 | 11,000 | 939 |
| 2013-08-22 | 929 | 932 | 922 | 922 | 6,000 | 922 |
| 2013-08-21 | 940 | 943 | 928 | 929 | 18,000 | 929 |
| 2013-08-20 | 925 | 934 | 925 | 931 | 16,000 | 931 |
| 2013-08-19 | 918 | 928 | 913 | 923 | 6,000 | 923 |
| 2013-08-16 | 906 | 907 | 898 | 903 | 6,000 | 903 |
| 2013-08-15 | 894 | 909 | 894 | 906 | 9,000 | 906 |
| 2013-08-14 | 897 | 904 | 897 | 904 | 5,000 | 904 |
| 2013-08-13 | 881 | 896 | 880 | 893 | 15,000 | 893 |
| 2013-08-12 | 882 | 927 | 880 | 881 | 18,000 | 881 |
| 2013-08-09 | 911 | 919 | 903 | 912 | 30,000 | 912 |
| 2013-08-08 | 930 | 944 | 910 | 925 | 22,000 | 925 |
| 2013-08-07 | 926 | 945 | 926 | 935 | 7,000 | 935 |
| 2013-08-06 | 954 | 970 | 954 | 970 | 7,000 | 970 |
| 2013-08-05 | 958 | 979 | 939 | 939 | 15,000 | 939 |
| 2013-08-02 | 950 | 958 | 936 | 958 | 16,000 | 958 |
| 2013-08-01 | 917 | 966 | 917 | 958 | 60,000 | 958 |
| 2013-07-31 | 914 | 950 | 913 | 932 | 40,000 | 932 |
| 2013-07-30 | 940 | 949 | 923 | 923 | 10,000 | 923 |
| 2013-07-29 | 920 | 949 | 920 | 932 | 7,000 | 932 |
| 2013-07-26 | 924 | 950 | 909 | 950 | 36,000 | 950 |
| 2013-07-25 | 939 | 940 | 939 | 940 | 24,000 | 940 |
| 2013-07-24 | 918 | 936 | 918 | 936 | 15,000 | 936 |
| 2013-07-23 | 910 | 918 | 910 | 918 | 17,000 | 918 |
| 2013-07-22 | 917 | 929 | 902 | 917 | 31,000 | 917 |
| 2013-07-19 | 930 | 933 | 916 | 930 | 56,000 | 930 |
| 2013-07-18 | 914 | 934 | 905 | 934 | 34,000 | 934 |
| 2013-07-17 | 900 | 910 | 900 | 909 | 10,000 | 909 |
| 2013-07-16 | 885 | 914 | 885 | 900 | 13,000 | 900 |
| 2013-07-12 | 899 | 905 | 884 | 884 | 22,000 | 884 |
| 2013-07-11 | 866 | 886 | 866 | 883 | 9,000 | 883 |
| 2013-07-10 | 882 | 882 | 865 | 865 | 10,000 | 865 |
| 2013-07-09 | 861 | 870 | 861 | 867 | 13,000 | 867 |
| 2013-07-08 | 870 | 871 | 858 | 858 | 9,000 | 858 |
| 2013-07-05 | 860 | 860 | 834 | 851 | 10,000 | 851 |
| 2013-07-04 | 856 | 860 | 850 | 850 | 3,000 | 850 |
| 2013-07-03 | 851 | 859 | 849 | 855 | 7,000 | 855 |
| 2013-07-02 | 849 | 850 | 845 | 850 | 10,000 | 850 |
| 2013-07-01 | 845 | 859 | 845 | 853 | 13,000 | 853 |
| 2013-06-28 | 879 | 879 | 848 | 848 | 10,000 | 848 |
| 2013-06-27 | 868 | 868 | 868 | 868 | 7,000 | 868 |
| 2013-06-26 | 862 | 868 | 862 | 868 | 6,000 | 868 |
| 2013-06-25 | 855 | 855 | 825 | 849 | 7,000 | 849 |
| 2013-06-24 | 827 | 857 | 827 | 855 | 6,000 | 855 |
| 2013-06-21 | 831 | 832 | 802 | 817 | 8,000 | 817 |
| 2013-06-20 | 850 | 850 | 835 | 845 | 11,000 | 845 |
| 2013-06-19 | 829 | 835 | 829 | 835 | 11,000 | 835 |
| 2013-06-18 | 818 | 829 | 806 | 825 | 13,000 | 825 |
| 2013-06-17 | 806 | 812 | 803 | 803 | 7,000 | 803 |
| 2013-06-14 | 810 | 825 | 810 | 810 | 45,000 | 810 |
| 2013-06-13 | 820 | 825 | 805 | 825 | 15,000 | 825 |
| 2013-06-12 | 820 | 820 | 806 | 820 | 10,000 | 820 |
| 2013-06-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2013-06-10 | 830 | 845 | 830 | 845 | 4,000 | 845 |
| 2013-06-07 | 809 | 809 | 794 | 794 | 5,000 | 794 |
| 2013-06-06 | 833 | 845 | 828 | 828 | 9,000 | 828 |
| 2013-06-05 | 842 | 854 | 835 | 835 | 9,000 | 835 |
| 2013-06-04 | 855 | 856 | 855 | 856 | 8,000 | 856 |
| 2013-06-03 | 870 | 870 | 855 | 855 | 10,000 | 855 |
| 2013-05-31 | 858 | 879 | 850 | 850 | 14,000 | 850 |
| 2013-05-30 | 865 | 865 | 848 | 848 | 12,000 | 848 |
| 2013-05-29 | 878 | 878 | 865 | 878 | 5,000 | 878 |
| 2013-05-28 | 865 | 874 | 858 | 858 | 9,000 | 858 |
| 2013-05-27 | 865 | 870 | 853 | 865 | 28,000 | 865 |
| 2013-05-24 | 870 | 891 | 866 | 891 | 15,000 | 891 |
| 2013-05-23 | 905 | 920 | 865 | 870 | 24,000 | 870 |
| 2013-05-22 | 881 | 905 | 879 | 905 | 19,000 | 905 |
| 2013-05-21 | 880 | 897 | 874 | 889 | 28,000 | 889 |
| 2013-05-20 | 873 | 888 | 865 | 877 | 28,000 | 877 |
| 2013-05-17 | 868 | 919 | 836 | 874 | 84,000 | 874 |
| 2013-05-16 | 910 | 913 | 850 | 854 | 52,000 | 854 |
| 2013-05-15 | 916 | 930 | 907 | 909 | 29,000 | 909 |
| 2013-05-14 | 915 | 920 | 906 | 906 | 46,000 | 906 |
| 2013-05-13 | 871 | 915 | 871 | 901 | 53,000 | 901 |
| 2013-05-10 | 860 | 879 | 855 | 863 | 22,000 | 863 |
| 2013-05-09 | 840 | 845 | 837 | 845 | 11,000 | 845 |
| 2013-05-08 | 850 | 850 | 842 | 842 | 5,000 | 842 |
| 2013-05-07 | 851 | 851 | 843 | 847 | 12,000 | 847 |
| 2013-05-02 | 855 | 855 | 836 | 836 | 3,000 | 836 |
| 2013-05-01 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2013-04-30 | 853 | 866 | 851 | 851 | 12,000 | 851 |
| 2013-04-26 | 858 | 858 | 839 | 841 | 15,000 | 841 |
| 2013-04-25 | 845 | 852 | 839 | 848 | 15,000 | 848 |
| 2013-04-24 | 852 | 860 | 852 | 860 | 6,000 | 860 |
| 2013-04-23 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 2013-04-22 | 850 | 865 | 840 | 855 | 9,000 | 855 |
| 2013-04-19 | 870 | 870 | 850 | 850 | 16,000 | 850 |
| 2013-04-18 | 842 | 862 | 841 | 862 | 9,000 | 862 |
| 2013-04-17 | 848 | 858 | 841 | 842 | 18,000 | 842 |
| 2013-04-16 | 846 | 849 | 834 | 848 | 12,000 | 848 |
| 2013-04-15 | 828 | 849 | 828 | 849 | 14,000 | 849 |
| 2013-04-12 | 827 | 827 | 812 | 827 | 6,000 | 827 |
| 2013-04-11 | 827 | 827 | 790 | 827 | 11,000 | 827 |
| 2013-04-10 | 786 | 800 | 784 | 800 | 15,000 | 800 |
| 2013-04-09 | 800 | 800 | 776 | 794 | 17,000 | 794 |
| 2013-04-08 | 786 | 805 | 786 | 792 | 17,000 | 792 |
| 2013-04-05 | 776 | 809 | 776 | 785 | 30,000 | 785 |
| 2013-04-04 | 800 | 800 | 780 | 790 | 12,000 | 790 |
| 2013-04-03 | 786 | 799 | 735 | 799 | 22,000 | 799 |
| 2013-04-02 | 800 | 800 | 785 | 786 | 8,000 | 786 |
| 2013-04-01 | 780 | 800 | 780 | 800 | 6,000 | 800 |
| 2013-03-29 | 800 | 800 | 786 | 792 | 9,000 | 792 |
| 2013-03-28 | 800 | 816 | 800 | 816 | 7,000 | 816 |
| 2013-03-27 | 780 | 800 | 780 | 800 | 9,000 | 800 |
| 2013-03-26 | 792 | 798 | 769 | 781 | 16,000 | 781 |
| 2013-03-25 | 818 | 818 | 792 | 792 | 21,000 | 792 |
| 2013-03-22 | 814 | 823 | 814 | 817 | 13,000 | 817 |
| 2013-03-21 | 812 | 814 | 808 | 814 | 13,000 | 814 |
| 2013-03-19 | 826 | 826 | 812 | 812 | 12,000 | 812 |
| 2013-03-18 | 832 | 832 | 808 | 824 | 10,000 | 824 |
| 2013-03-15 | 823 | 838 | 823 | 834 | 9,000 | 834 |
| 2013-03-14 | 831 | 846 | 830 | 830 | 8,000 | 830 |
| 2013-03-13 | 821 | 830 | 815 | 830 | 4,000 | 830 |
| 2013-03-12 | 825 | 825 | 808 | 820 | 15,000 | 820 |
| 2013-03-11 | 806 | 822 | 805 | 815 | 19,000 | 815 |
| 2013-03-08 | 805 | 820 | 800 | 817 | 48,000 | 817 |
| 2013-03-07 | 809 | 809 | 794 | 802 | 5,000 | 802 |
| 2013-03-06 | 814 | 826 | 790 | 800 | 16,000 | 800 |
| 2013-03-05 | 811 | 811 | 779 | 784 | 21,000 | 784 |
| 2013-03-04 | 827 | 827 | 805 | 805 | 8,000 | 805 |
| 2013-03-01 | 798 | 830 | 798 | 812 | 15,000 | 812 |
| 2013-02-28 | 780 | 798 | 780 | 798 | 35,000 | 798 |
| 2013-02-27 | 798 | 798 | 790 | 792 | 6,000 | 792 |
| 2013-02-26 | 785 | 797 | 785 | 793 | 10,000 | 793 |
| 2013-02-25 | 805 | 805 | 795 | 798 | 12,000 | 798 |
| 2013-02-22 | 819 | 819 | 804 | 813 | 24,000 | 813 |
| 2013-02-21 | 810 | 825 | 810 | 825 | 3,000 | 825 |
| 2013-02-20 | 805 | 830 | 801 | 810 | 79,000 | 810 |
| 2013-02-19 | 800 | 803 | 785 | 803 | 13,000 | 803 |
| 2013-02-18 | 806 | 806 | 776 | 791 | 8,000 | 791 |
| 2013-02-15 | 752 | 752 | 740 | 746 | 9,000 | 746 |
| 2013-02-14 | 755 | 770 | 755 | 764 | 5,000 | 764 |
| 2013-02-13 | 785 | 795 | 770 | 770 | 16,000 | 770 |
| 2013-02-12 | 790 | 800 | 770 | 785 | 28,000 | 785 |
| 2013-02-08 | 724 | 760 | 724 | 760 | 27,000 | 760 |
| 2013-02-07 | 717 | 725 | 717 | 724 | 9,000 | 724 |
| 2013-02-06 | 727 | 730 | 720 | 724 | 5,000 | 724 |
| 2013-02-05 | 748 | 748 | 727 | 727 | 3,000 | 727 |
| 2013-02-04 | 749 | 749 | 734 | 734 | 2,000 | 734 |
| 2013-02-01 | 735 | 735 | 727 | 734 | 10,000 | 734 |
| 2013-01-31 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2013-01-30 | 739 | 739 | 720 | 735 | 5,000 | 735 |
| 2013-01-29 | 720 | 739 | 720 | 739 | 3,000 | 739 |
| 2013-01-28 | 720 | 734 | 720 | 734 | 3,000 | 734 |
| 2013-01-25 | 718 | 720 | 716 | 720 | 10,000 | 720 |
| 2013-01-24 | 709 | 720 | 701 | 720 | 11,000 | 720 |
| 2013-01-23 | 718 | 718 | 710 | 714 | 16,000 | 714 |
| 2013-01-21 | 719 | 720 | 717 | 718 | 11,000 | 718 |
| 2013-01-18 | 718 | 720 | 718 | 720 | 18,000 | 720 |
| 2013-01-17 | 720 | 720 | 707 | 716 | 13,000 | 716 |
| 2013-01-16 | 715 | 717 | 712 | 715 | 25,000 | 715 |
| 2013-01-15 | 710 | 715 | 696 | 700 | 35,000 | 700 |
| 2013-01-11 | 690 | 697 | 685 | 697 | 4,000 | 697 |
| 2013-01-10 | 686 | 686 | 680 | 680 | 9,000 | 680 |
| 2013-01-09 | 676 | 678 | 666 | 677 | 11,000 | 677 |
| 2013-01-08 | 683 | 685 | 682 | 682 | 5,000 | 682 |
| 2013-01-07 | 681 | 685 | 679 | 685 | 13,000 | 685 |
| 2013-01-04 | 695 | 700 | 660 | 681 | 31,000 | 681 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
