6351 (株)鶴見製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,976	1,982	1,918	1,925	10,300	1,925
2018-12-27	1,906	1,998	1,906	1,989	20,100	1,989
2018-12-26	1,813	1,888	1,813	1,869	22,200	1,869
2018-12-25	1,817	1,891	1,795	1,813	36,400	1,813
2018-12-21	1,877	1,896	1,799	1,857	37,000	1,857
2018-12-20	1,903	1,907	1,882	1,885	39,600	1,885
2018-12-19	1,888	1,933	1,883	1,905	21,300	1,905
2018-12-18	1,899	1,899	1,872	1,884	19,700	1,884
2018-12-17	1,882	1,923	1,882	1,915	16,800	1,915
2018-12-14	1,914	1,918	1,892	1,900	36,900	1,900
2018-12-13	1,930	1,962	1,925	1,934	22,200	1,934
2018-12-12	1,928	1,939	1,897	1,916	20,500	1,916
2018-12-11	1,917	1,917	1,885	1,902	22,500	1,902
2018-12-10	1,974	1,974	1,900	1,900	21,700	1,900
2018-12-07	2,019	2,052	1,961	1,978	24,000	1,978
2018-12-06	2,026	2,078	2,013	2,022	21,600	2,022
2018-12-05	1,985	2,075	1,985	2,041	28,600	2,041
2018-12-04	2,008	2,055	1,995	1,998	26,300	1,998
2018-12-03	1,996	2,047	1,978	2,012	29,300	2,012
2018-11-30	1,991	2,001	1,957	1,988	21,500	1,988
2018-11-29	2,018	2,030	1,991	1,991	10,600	1,991
2018-11-28	1,999	2,010	1,987	2,005	22,100	2,005
2018-11-27	2,010	2,019	1,981	2,001	24,400	2,001
2018-11-26	2,009	2,009	1,973	2,005	17,400	2,005
2018-11-22	1,995	2,005	1,932	2,000	46,900	2,000
2018-11-21	1,949	1,985	1,938	1,959	14,900	1,959
2018-11-20	1,912	1,976	1,912	1,961	25,200	1,961
2018-11-19	1,976	1,977	1,919	1,943	17,600	1,943
2018-11-16	1,935	1,966	1,912	1,947	15,500	1,947
2018-11-15	1,922	1,974	1,890	1,965	24,200	1,965
2018-11-14	2,000	2,000	1,902	1,908	26,400	1,908
2018-11-13	1,922	2,020	1,911	1,991	19,400	1,991
2018-11-12	1,950	2,019	1,925	2,012	16,000	2,012
2018-11-09	2,000	2,008	1,977	2,000	23,300	2,000
2018-11-08	2,009	2,019	1,983	1,995	12,800	1,995
2018-11-07	1,973	2,002	1,965	1,988	29,900	1,988
2018-11-06	1,992	2,015	1,963	1,979	41,700	1,979
2018-11-05	1,913	1,950	1,906	1,932	31,400	1,932
2018-11-02	1,995	2,003	1,940	1,953	22,600	1,953
2018-11-01	2,016	2,026	1,987	1,995	15,600	1,995
2018-10-31	2,005	2,078	2,005	2,016	32,200	2,016
2018-10-30	1,945	2,029	1,927	2,029	83,200	2,029
2018-10-29	1,924	2,011	1,908	1,913	22,300	1,913
2018-10-26	1,902	1,924	1,856	1,909	29,300	1,909
2018-10-25	1,887	1,929	1,851	1,906	44,900	1,906
2018-10-24	1,790	1,889	1,790	1,887	38,600	1,887
2018-10-23	1,813	1,821	1,774	1,783	26,700	1,783
2018-10-22	1,761	1,832	1,761	1,813	23,000	1,813
2018-10-19	1,778	1,782	1,737	1,757	28,400	1,757
2018-10-18	1,852	1,852	1,818	1,818	28,100	1,818
2018-10-17	1,790	1,830	1,790	1,830	16,900	1,830
2018-10-16	1,740	1,811	1,732	1,786	35,100	1,786
2018-10-15	1,760	1,784	1,733	1,759	39,200	1,759
2018-10-12	1,751	1,766	1,745	1,749	27,000	1,749
2018-10-11	1,792	1,792	1,748	1,754	30,100	1,754
2018-10-10	1,857	1,867	1,820	1,832	13,900	1,832
2018-10-09	1,919	1,919	1,834	1,857	37,200	1,857
2018-10-05	1,915	1,964	1,915	1,948	19,400	1,948
2018-10-04	1,932	1,943	1,909	1,930	15,600	1,930
2018-10-03	1,942	1,960	1,917	1,931	21,400	1,931
2018-10-02	1,924	1,956	1,922	1,929	24,200	1,929
2018-10-01	1,895	1,910	1,880	1,896	23,200	1,896
2018-09-28	1,951	1,991	1,873	1,875	24,800	1,875
2018-09-27	2,005	2,005	1,925	1,947	26,400	1,947
2018-09-26	1,988	2,014	1,975	2,005	39,600	2,005
2018-09-25	1,995	1,998	1,975	1,985	33,400	1,985
2018-09-21	1,951	2,000	1,940	2,000	30,400	2,000
2018-09-20	1,873	1,942	1,849	1,911	44,600	1,911
2018-09-19	1,855	1,870	1,854	1,855	20,400	1,855
2018-09-18	1,808	1,835	1,781	1,824	29,000	1,824
2018-09-14	1,800	1,820	1,796	1,803	44,100	1,803
2018-09-13	1,800	1,816	1,791	1,803	12,700	1,803
2018-09-12	1,800	1,806	1,775	1,800	18,700	1,800
2018-09-11	1,800	1,810	1,787	1,798	13,100	1,798
2018-09-10	1,790	1,813	1,788	1,796	12,200	1,796
2018-09-07	1,793	1,804	1,786	1,790	13,200	1,790
2018-09-06	1,805	1,822	1,800	1,800	9,700	1,800
2018-09-05	1,825	1,830	1,800	1,801	10,600	1,801
2018-09-04	1,847	1,847	1,812	1,814	14,400	1,814
2018-09-03	1,883	1,883	1,843	1,847	9,700	1,847
2018-08-31	1,857	1,907	1,857	1,878	12,100	1,878
2018-08-30	1,870	1,891	1,870	1,879	6,900	1,879
2018-08-29	1,845	1,895	1,845	1,878	12,000	1,878
2018-08-28	1,831	1,874	1,831	1,856	16,700	1,856
2018-08-27	1,820	1,853	1,820	1,830	10,500	1,830
2018-08-24	1,838	1,843	1,818	1,820	9,400	1,820
2018-08-23	1,816	1,878	1,816	1,840	17,400	1,840
2018-08-22	1,811	1,850	1,811	1,816	11,100	1,816
2018-08-21	1,828	1,840	1,816	1,819	9,500	1,819
2018-08-20	1,863	1,879	1,841	1,846	9,300	1,846
2018-08-17	1,872	1,897	1,865	1,890	7,700	1,890
2018-08-16	1,892	1,892	1,856	1,871	10,200	1,871
2018-08-15	1,950	1,973	1,915	1,915	4,800	1,915
2018-08-14	1,904	1,969	1,904	1,956	5,800	1,956
2018-08-13	1,892	1,931	1,847	1,903	19,200	1,903
2018-08-10	1,992	1,997	1,915	1,915	25,700	1,915
2018-08-09	2,040	2,059	1,992	1,992	24,200	1,992
2018-08-08	2,008	2,053	2,008	2,038	13,900	2,038
2018-08-07	1,997	2,036	1,981	2,027	13,600	2,027
2018-08-06	1,987	2,037	1,987	1,998	12,400	1,998
2018-08-03	2,128	2,128	2,027	2,037	11,300	2,037
2018-08-02	2,154	2,160	2,124	2,129	16,900	2,129
2018-08-01	2,157	2,160	2,111	2,143	12,100	2,143
2018-07-31	2,134	2,175	2,034	2,157	26,400	2,157
2018-07-30	2,092	2,159	2,077	2,154	12,300	2,154
2018-07-27	2,096	2,105	2,068	2,093	10,700	2,093
2018-07-26	2,055	2,098	2,037	2,096	9,700	2,096
2018-07-25	2,079	2,079	2,030	2,049	9,900	2,049
2018-07-24	1,995	2,076	1,995	2,076	11,600	2,076
2018-07-23	2,005	2,018	1,995	1,995	8,700	1,995
2018-07-20	1,992	1,998	1,973	1,998	19,900	1,998
2018-07-19	1,929	1,995	1,929	1,995	10,100	1,995
2018-07-18	1,917	1,959	1,917	1,927	7,100	1,927
2018-07-17	1,891	1,920	1,887	1,917	10,400	1,917
2018-07-13	1,880	1,901	1,840	1,896	9,300	1,896
2018-07-12	1,874	1,881	1,861	1,865	8,100	1,865
2018-07-11	1,930	1,930	1,873	1,883	10,100	1,883
2018-07-10	1,941	1,960	1,930	1,931	19,200	1,931
2018-07-09	1,920	1,920	1,878	1,918	18,500	1,918
2018-07-06	1,834	1,912	1,834	1,880	14,100	1,880
2018-07-05	1,820	1,842	1,814	1,834	10,400	1,834
2018-07-04	1,820	1,842	1,809	1,824	14,000	1,824
2018-07-03	1,849	1,859	1,829	1,839	15,000	1,839
2018-07-02	1,877	1,877	1,834	1,847	17,300	1,847
2018-06-29	1,850	1,878	1,830	1,864	20,100	1,864
2018-06-28	1,838	1,850	1,806	1,836	13,900	1,836
2018-06-27	1,857	1,857	1,809	1,829	11,300	1,829
2018-06-26	1,858	1,858	1,791	1,817	12,900	1,817
2018-06-25	1,880	1,880	1,803	1,818	11,300	1,818
2018-06-22	1,849	1,872	1,802	1,863	14,600	1,863
2018-06-21	1,846	1,867	1,836	1,849	13,400	1,849
2018-06-20	1,857	1,857	1,812	1,846	12,900	1,846
2018-06-19	1,860	1,865	1,815	1,848	12,300	1,848
2018-06-18	1,880	1,888	1,838	1,848	11,900	1,848
2018-06-15	1,900	1,906	1,880	1,886	20,600	1,886
2018-06-14	1,900	1,907	1,893	1,903	12,800	1,903
2018-06-13	1,894	1,910	1,890	1,905	10,000	1,905
2018-06-12	1,905	1,905	1,892	1,894	8,500	1,894
2018-06-11	1,900	1,910	1,886	1,904	7,600	1,904
2018-06-08	1,900	1,914	1,890	1,900	56,300	1,900
2018-06-07	1,914	1,927	1,912	1,924	11,400	1,924
2018-06-06	1,917	1,917	1,885	1,898	18,800	1,898
2018-06-05	1,937	1,937	1,900	1,917	14,100	1,917
2018-06-04	1,934	1,957	1,923	1,945	19,600	1,945
2018-06-01	1,918	1,937	1,896	1,910	16,400	1,910
2018-05-31	1,964	1,964	1,916	1,929	12,500	1,929
2018-05-30	1,922	1,968	1,920	1,964	11,800	1,964
2018-05-29	1,952	1,962	1,930	1,953	14,000	1,953
2018-05-28	1,933	1,975	1,931	1,956	12,800	1,956
2018-05-25	1,951	1,951	1,925	1,936	10,900	1,936
2018-05-24	1,981	1,983	1,929	1,957	14,100	1,957
2018-05-23	2,014	2,014	1,969	1,981	10,000	1,981
2018-05-22	2,070	2,070	2,011	2,022	15,000	2,022
2018-05-21	2,117	2,117	2,081	2,097	8,800	2,097
2018-05-18	2,200	2,200	2,114	2,131	24,600	2,131
2018-05-17	2,100	2,221	2,061	2,149	40,100	2,149
2018-05-16	2,142	2,142	2,032	2,067	18,600	2,067
2018-05-15	2,103	2,143	2,055	2,143	11,100	2,143
2018-05-14	2,073	2,116	2,069	2,095	14,800	2,095
2018-05-11	2,102	2,116	2,087	2,100	20,200	2,100
2018-05-10	2,155	2,158	2,089	2,101	13,100	2,101
2018-05-09	2,163	2,184	2,151	2,163	7,500	2,163
2018-05-08	2,113	2,170	2,113	2,164	14,300	2,164
2018-05-07	2,124	2,124	2,086	2,111	6,700	2,111
2018-05-02	2,092	2,126	2,077	2,124	4,300	2,124
2018-05-01	2,106	2,119	2,086	2,088	4,200	2,088
2018-04-27	2,123	2,134	2,082	2,127	11,900	2,127
2018-04-26	2,099	2,123	2,097	2,119	11,100	2,119
2018-04-25	2,110	2,110	2,056	2,099	9,700	2,099
2018-04-24	2,069	2,077	2,051	2,072	9,800	2,072
2018-04-23	2,094	2,094	2,060	2,066	3,000	2,066
2018-04-20	2,077	2,095	2,061	2,085	7,000	2,085
2018-04-19	2,089	2,094	2,051	2,073	9,300	2,073
2018-04-18	2,035	2,089	2,035	2,083	8,800	2,083
2018-04-17	2,072	2,072	2,023	2,035	5,600	2,035
2018-04-16	2,081	2,081	2,055	2,073	5,600	2,073
2018-04-13	2,008	2,055	2,008	2,054	12,200	2,054
2018-04-12	2,042	2,042	1,985	1,999	5,600	1,999
2018-04-11	2,063	2,084	2,022	2,031	11,500	2,031
2018-04-10	1,986	2,058	1,983	2,048	20,700	2,048
2018-04-09	1,970	2,019	1,970	2,009	6,800	2,009
2018-04-06	1,992	2,000	1,964	1,976	8,500	1,976
2018-04-05	1,981	1,997	1,965	1,990	9,300	1,990
2018-04-04	1,930	2,000	1,922	1,977	27,600	1,977
2018-04-03	1,880	1,910	1,877	1,906	10,800	1,906
2018-03-30	1,923	1,923	1,854	1,872	28,900	1,872
2018-03-29	1,969	1,969	1,884	1,920	20,800	1,920
2018-03-28	1,970	1,997	1,933	1,948	39,600	1,948
2018-03-27	1,978	1,998	1,968	1,997	33,200	1,997
2018-03-26	1,970	1,984	1,935	1,976	27,800	1,976
2018-03-23	1,969	1,970	1,928	1,944	24,800	1,944
2018-03-22	1,995	2,010	1,976	1,979	10,300	1,979
2018-03-20	2,017	2,039	1,957	1,988	23,600	1,988
2018-03-19	2,095	2,104	1,998	2,042	14,600	2,042
2018-03-16	2,130	2,130	2,031	2,112	26,000	2,112
2018-03-15	2,136	2,136	2,094	2,118	7,400	2,118
2018-03-14	2,095	2,136	2,095	2,131	9,800	2,131
2018-03-13	2,064	2,120	2,045	2,113	15,800	2,113
2018-03-12	1,983	2,063	1,983	2,061	12,200	2,061
2018-03-09	1,978	1,995	1,949	1,963	18,800	1,963
2018-03-08	1,973	1,991	1,936	1,946	8,800	1,946
2018-03-07	1,956	1,967	1,935	1,953	13,800	1,953
2018-03-06	1,954	2,015	1,954	1,982	16,200	1,982
2018-03-05	1,915	1,968	1,915	1,948	16,400	1,948
2018-03-02	1,889	1,950	1,889	1,940	10,700	1,940
2018-03-01	1,971	1,971	1,943	1,953	16,800	1,953
2018-02-28	2,017	2,034	1,987	1,989	12,100	1,989
2018-02-27	2,024	2,074	2,021	2,036	13,900	2,036
2018-02-26	2,037	2,055	1,996	2,022	20,000	2,022
2018-02-23	1,967	2,018	1,961	1,988	12,900	1,988
2018-02-22	1,917	1,928	1,906	1,928	8,400	1,928
2018-02-21	1,950	1,988	1,931	1,943	11,200	1,943
2018-02-20	1,918	1,971	1,911	1,961	20,000	1,961
2018-02-19	1,838	1,903	1,838	1,902	15,500	1,902
2018-02-16	1,827	1,859	1,794	1,821	15,200	1,821
2018-02-15	1,786	1,828	1,780	1,800	18,300	1,800
2018-02-14	1,791	1,795	1,744	1,764	21,000	1,764
2018-02-13	1,836	1,846	1,755	1,767	35,500	1,767
2018-02-09	1,821	1,855	1,805	1,835	21,400	1,835
2018-02-08	1,874	1,903	1,842	1,869	22,200	1,869
2018-02-07	1,921	1,940	1,870	1,871	20,600	1,871
2018-02-06	1,960	1,985	1,774	1,841	31,200	1,841
2018-02-05	2,044	2,056	1,990	1,993	20,600	1,993
2018-02-02	2,112	2,112	2,050	2,075	24,700	2,075
2018-02-01	2,091	2,150	2,091	2,139	13,200	2,139
2018-01-31	2,093	2,112	1,990	2,075	34,700	2,075
2018-01-30	2,129	2,145	2,104	2,109	13,200	2,109
2018-01-29	2,169	2,169	2,117	2,124	13,100	2,124
2018-01-26	2,137	2,178	2,137	2,141	15,100	2,141
2018-01-25	2,143	2,160	2,117	2,123	15,500	2,123
2018-01-24	2,150	2,154	2,132	2,143	14,100	2,143
2018-01-23	2,155	2,187	2,155	2,172	7,100	2,172
2018-01-22	2,151	2,186	2,130	2,154	11,300	2,154
2018-01-19	2,150	2,178	2,150	2,159	10,700	2,159
2018-01-18	2,154	2,176	2,139	2,150	26,600	2,150
2018-01-17	2,151	2,174	2,142	2,150	14,600	2,150
2018-01-16	2,152	2,179	2,140	2,163	7,000	2,163
2018-01-15	2,156	2,168	2,134	2,156	10,000	2,156
2018-01-12	2,145	2,183	2,145	2,155	13,800	2,155
2018-01-11	2,141	2,157	2,127	2,157	9,400	2,157
2018-01-10	2,152	2,158	2,134	2,150	8,300	2,150
2018-01-09	2,170	2,170	2,133	2,157	11,900	2,157
2018-01-05	2,139	2,179	2,126	2,163	19,500	2,163
2018-01-04	2,114	2,135	2,104	2,130	20,200	2,130

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

6351 (株)鶴見製作所 の時系列データ [2018年度]

6351 (株)鶴見製作所の時系列データ [2018年度]