1. HOME >
  2. 株価時系列 >
  3. 6351 >
  4. 2016年

6351 (株)鶴見製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6891,7081,6621,69212,1001,692
2016-12-291,6661,7151,6351,69037,7001,690
2016-12-281,6801,6991,6791,69417,8001,694
2016-12-271,6891,6911,6681,6799,6001,679
2016-12-261,7241,7241,6791,68716,6001,687
2016-12-221,7231,7231,7041,72013,6001,720
2016-12-211,7471,7491,7161,7239,2001,723
2016-12-201,7471,7611,7271,76129,2001,761
2016-12-191,7301,7451,7261,74519,0001,745
2016-12-161,7481,7481,7191,72919,0001,729
2016-12-151,7161,7411,7161,73521,6001,735
2016-12-141,7431,7431,6781,71828,4001,718
2016-12-131,7621,7871,7121,73558,4001,735
2016-12-121,7681,7851,7361,75919,0001,759
2016-12-091,7601,7691,7181,76840,5001,768
2016-12-081,7611,7611,7271,76020,6001,760
2016-12-071,7251,7611,7191,75725,9001,757
2016-12-061,7611,7621,7261,73715,2001,737
2016-12-051,7091,7701,6961,76115,1001,761
2016-12-021,7551,7641,7041,73816,3001,738
2016-12-011,7521,7781,7201,77024,9001,770
2016-11-301,7901,7901,7181,72120,2001,721
2016-11-291,7511,7921,7021,79020,2001,790
2016-11-281,6951,7541,6921,75124,7001,751
2016-11-251,6711,7101,6241,70732,3001,707
2016-11-241,6881,6881,6441,6616,0001,661
2016-11-221,6411,6781,6151,67415,5001,674
2016-11-211,6591,6591,6271,6399,5001,639
2016-11-181,6511,6591,6221,64522,4001,645
2016-11-171,6021,6111,5821,61013,0001,610
2016-11-161,5771,6021,5571,60220,3001,602
2016-11-151,5221,5731,5221,56721,7001,567
2016-11-141,5401,5401,4991,53813,8001,538
2016-11-111,5241,5411,4651,52011,1001,520
2016-11-101,5181,5181,4651,49917,2001,499
2016-11-091,5021,5071,3771,37715,6001,377
2016-11-081,4551,4991,4551,48510,2001,485
2016-11-071,4561,4861,4561,4827,5001,482
2016-11-041,4841,4841,4461,45313,2001,453
2016-11-021,5121,5121,4771,48412,1001,484
2016-11-011,5301,5441,4981,52512,9001,525
2016-10-311,5201,5431,4951,53016,2001,530
2016-10-281,5191,5321,4901,52020,5001,520
2016-10-271,5291,5441,4561,50326,3001,503
2016-10-261,5371,5701,5231,52810,6001,528
2016-10-251,5601,5601,5201,53720,2001,537
2016-10-241,5441,5491,5201,5486,0001,548
2016-10-211,5611,5611,5491,5553,9001,555
2016-10-201,5141,5551,5141,55316,6001,553
2016-10-191,5451,5511,5081,52812,6001,528
2016-10-171,5391,5641,5251,5589,2001,558
2016-10-131,5721,5721,5201,54914,2001,549
2016-10-121,5671,5761,5501,5597,3001,559
2016-10-111,5981,6041,5581,5989,8001,598
2016-10-071,5891,6061,5811,5985,8001,598
2016-10-061,6101,6101,5811,59113,7001,591
2016-10-051,5721,6481,5621,61819,6001,618
2016-10-041,5741,5741,5171,56612,6001,566
2016-10-031,5871,5871,5141,55711,0001,557
2016-09-301,6191,6191,5151,56822,7001,568
2016-09-291,6331,6741,6271,66812,1001,668
2016-09-281,5671,6161,5501,60515,9001,605
2016-09-271,5141,5671,4751,56613,5001,566
2016-09-261,5931,5981,5271,54512,8001,545
2016-09-231,5421,5761,5011,56924,6001,569
2016-09-211,4861,5231,4631,52112,4001,521
2016-09-201,4781,5021,4651,47219,8001,472
2016-09-161,4641,5131,4641,49612,5001,496
2016-09-151,4821,4901,4481,4628,1001,462
2016-09-141,4751,4971,4751,4819,5001,481
2016-09-131,4671,4881,4671,47517,6001,475
2016-09-121,5001,5251,4981,5036,8001,503
2016-09-091,5341,5451,5091,53014,6001,530
2016-09-081,5401,5551,5061,53411,9001,534
2016-09-071,5221,5491,5221,54014,7001,540
2016-09-061,5241,5321,4671,52211,4001,522
2016-09-051,5191,5191,4991,5019,9001,501
2016-09-021,4971,5251,4971,51911,5001,519
2016-09-011,5001,5151,4891,49715,1001,497
2016-08-311,5111,5241,4591,49223,6001,492
2016-08-301,5111,5131,4921,5117,5001,511
2016-08-291,5281,5331,4981,51011,4001,510
2016-08-261,5011,5121,4801,49817,7001,498
2016-08-251,4871,5111,4871,50311,8001,503
2016-08-241,4841,5131,4801,48725,2001,487
2016-08-231,5001,5001,4841,48417,1001,484
2016-08-221,4481,5001,4481,49313,2001,493
2016-08-191,4471,4811,4431,44814,2001,448
2016-08-181,4241,4511,4241,43313,7001,433
2016-08-171,4351,4521,4101,42418,9001,424
2016-08-161,5281,5281,4511,45716,9001,457
2016-08-151,5301,5421,5241,5301,9001,530
2016-08-121,5161,5401,5131,53012,4001,530
2016-08-101,5431,5461,4391,48618,7001,486
2016-08-091,5251,5431,4031,54312,6001,543
2016-08-081,5161,5311,5141,5257,2001,525
2016-08-051,4901,5041,4501,4818,4001,481
2016-08-041,4761,4971,4451,48512,1001,485
2016-08-031,4711,4931,4541,4659,8001,465
2016-08-021,4831,5141,4831,4956,9001,495
2016-08-011,5351,5351,4501,5069,9001,506
2016-07-291,4821,5381,4821,53313,7001,533
2016-07-281,5121,5251,4861,51210,2001,512
2016-07-271,5051,5351,5001,5267,5001,526
2016-07-261,4911,5071,4761,50513,5001,505
2016-07-251,5091,5461,4761,51123,9001,511
2016-07-221,4661,4791,4541,4797,2001,479
2016-07-211,4601,4731,4401,4668,8001,466
2016-07-201,4601,4651,4101,43537,7001,435
2016-07-191,3791,4201,3631,42017,0001,420
2016-07-151,3401,3981,3311,35519,8001,355
2016-07-141,3311,3401,3161,33111,5001,331
2016-07-131,3461,3461,3071,32910,4001,329
2016-07-121,2951,3251,2881,30317,0001,303
2016-07-111,2241,2741,2241,25912,9001,259
2016-07-081,2501,2501,2081,20811,1001,208
2016-07-071,2231,2361,2091,2175,9001,217
2016-07-061,2411,2481,2121,22312,4001,223
2016-07-051,2741,2861,2491,2669,7001,266
2016-07-041,2621,2731,2471,26710,5001,267
2016-07-011,2401,2841,2401,28410,0001,284
2016-06-301,2471,2611,2221,2336,8001,233
2016-06-291,2331,2551,2151,22217,5001,222
2016-06-281,2251,2801,2041,21515,8001,215
2016-06-271,2411,2651,2271,25712,1001,257
2016-06-241,3651,3651,2031,20523,1001,205
2016-06-231,3081,3421,2961,3428,1001,342
2016-06-221,3371,3371,2781,29512,9001,295
2016-06-211,3071,3361,3071,3334,2001,333
2016-06-201,3091,3411,2911,31214,5001,312
2016-06-171,3161,3421,2951,30134,5001,301
2016-06-161,3071,3141,2901,29217,0001,292
2016-06-151,2911,3421,2911,3079,4001,307
2016-06-141,3021,3301,2901,30311,2001,303
2016-06-131,3631,3631,2911,29917,2001,299
2016-06-101,3931,3931,3571,37225,9001,372
2016-06-091,3841,3951,3631,3679,8001,367
2016-06-081,3931,4051,3661,4048,5001,404
2016-06-071,3681,3891,3621,3866,9001,386
2016-06-061,3691,3701,3521,36010,4001,360
2016-06-031,3681,3811,3621,3704,5001,370
2016-06-021,3841,3871,3631,3689,0001,368
2016-06-011,4081,4151,3881,4003,6001,400
2016-05-311,3961,4151,3901,41520,4001,415
2016-05-301,3891,4001,3801,3986,0001,398
2016-05-271,3761,3911,3731,3783,4001,378
2016-05-261,3881,4251,3641,36710,1001,367
2016-05-251,4111,4111,3621,37424,1001,374
2016-05-241,3951,4001,3851,39015,1001,390
2016-05-231,4501,4511,3851,39625,3001,396
2016-05-201,4701,4821,4531,48015,7001,480
2016-05-191,4791,4921,4601,4696,3001,469
2016-05-181,4831,4901,4571,4676,2001,467
2016-05-171,4721,4901,4601,4837,0001,483
2016-05-161,4221,4831,4221,4426,6001,442
2016-05-131,4831,4841,4231,44013,1001,440
2016-05-121,4491,4911,4241,4839,5001,483
2016-05-111,4891,5001,4541,46610,4001,466
2016-05-101,4121,4841,4021,47916,5001,479
2016-05-091,4011,4201,3921,4126,3001,412
2016-05-061,4191,4361,3831,40516,2001,405
2016-05-021,4601,4641,4151,41919,5001,419
2016-04-281,4991,5041,4601,46419,9001,464
2016-04-271,4991,5051,4651,48219,7001,482
2016-04-261,5351,5371,4911,49913,4001,499
2016-04-251,5561,5561,5181,53713,8001,537
2016-04-221,5611,5651,5361,55513,6001,555
2016-04-211,5551,5671,5311,56118,1001,561
2016-04-201,5521,5551,5111,51516,9001,515
2016-04-191,5381,5431,5171,54316,0001,543
2016-04-181,5551,5711,4991,51018,1001,510
2016-04-151,5731,6171,5641,5739,7001,573
2016-04-141,5651,5871,5241,58718,6001,587
2016-04-131,5181,5321,5041,52819,1001,528
2016-04-121,5041,5711,5041,51813,2001,518
2016-04-111,5331,5531,4711,52011,4001,520
2016-04-081,4671,5691,4671,53319,1001,533
2016-04-071,4801,5151,4801,4978,6001,497
2016-04-061,5001,5221,4701,47410,6001,474
2016-04-051,5451,5451,4991,49914,4001,499
2016-04-041,5421,5721,5101,55516,8001,555
2016-04-011,6311,6311,5361,53918,8001,539
2016-03-311,6591,6901,6101,61010,0001,610
2016-03-301,6971,6981,6571,6696,4001,669
2016-03-291,7021,7101,6721,70216,4001,702
2016-03-281,7161,7161,6531,71216,6001,712
2016-03-251,6921,7041,6461,68711,7001,687
2016-03-241,7311,7371,6801,68310,2001,683
2016-03-231,7451,7531,7321,7378,6001,737
2016-03-221,7261,7441,7021,73813,4001,738
2016-03-181,7171,7211,6511,68617,3001,686
2016-03-171,7301,7301,6921,72110,8001,721
2016-03-161,6861,7131,6851,6958,6001,695
2016-03-151,6791,7231,6791,6967,8001,696
2016-03-141,6741,7101,6701,69811,1001,698
2016-03-111,6101,6621,6031,64722,8001,647
2016-03-101,6111,6451,6111,62911,7001,629
2016-03-091,5941,6031,5661,6018,7001,601
2016-03-081,6131,6391,5931,6108,9001,610
2016-03-071,6461,6461,6161,6318,0001,631
2016-03-041,6141,6521,6071,6467,5001,646
2016-03-031,5931,6271,5831,6237,4001,623
2016-03-021,5421,6201,5421,59914,2001,599
2016-03-011,5681,5681,5051,52815,1001,528
2016-02-291,6341,6371,5681,56822,0001,568
2016-02-261,6631,6941,5671,63833,6001,638
2016-02-251,6701,7841,6271,71030,6001,710
2016-02-241,7001,7201,6201,71033,5001,710
2016-02-231,7401,7601,7101,73624,1001,736
2016-02-221,7061,7801,7061,75822,1001,758
2016-02-191,7501,7741,7101,74636,8001,746
2016-02-181,7681,7941,7221,73016,6001,730
2016-02-171,6611,7391,6341,71211,9001,712
2016-02-161,6131,7171,5841,66113,5001,661
2016-02-151,5571,6481,5571,62518,2001,625
2016-02-121,4721,5681,4661,51716,3001,517
2016-02-101,5731,6201,5421,5524,1001,552
2016-02-091,6361,6531,5901,5908,9001,590
2016-02-081,6361,7461,6361,7368,2001,736
2016-02-051,6481,7161,6131,65013,6001,650
2016-02-041,6601,7341,6601,6765,4001,676
2016-02-031,7601,7941,6681,68823,0001,688
2016-02-021,8371,8621,8081,8406,7001,840
2016-02-011,8081,8681,7891,83717,1001,837
2016-01-291,7601,8111,7271,80717,3001,807
2016-01-281,7081,7491,6551,74417,3001,744
2016-01-271,6701,7111,6701,7087,0001,708
2016-01-261,6631,6891,6251,63612,5001,636
2016-01-251,6741,7051,6351,7039,2001,703
2016-01-221,5371,6611,5371,65618,0001,656
2016-01-211,5511,6131,5191,51914,9001,519
2016-01-201,6601,6701,5841,58414,8001,584
2016-01-191,6591,6731,6281,64019,2001,640
2016-01-181,6501,7421,6151,66913,8001,669
2016-01-151,7441,7541,6521,70512,0001,705
2016-01-141,6941,7461,6201,70420,6001,704
2016-01-131,6931,7671,6931,7348,9001,734
2016-01-121,7561,7851,6871,69319,6001,693
2016-01-081,7831,8341,7781,77913,8001,779
2016-01-071,8201,8671,8001,80013,2001,800
2016-01-061,8811,8991,8161,84811,1001,848
2016-01-051,8861,9081,8751,8808,4001,880
2016-01-041,9541,9991,8991,91410,3001,914

分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株