6351 (株)鶴見製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,057	2,074	2,040	2,050	6,600	2,050
2019-12-27	2,063	2,076	2,055	2,069	6,800	2,069
2019-12-26	2,044	2,071	2,039	2,071	13,900	2,071
2019-12-25	2,041	2,063	2,040	2,055	14,100	2,055
2019-12-24	2,090	2,090	2,071	2,079	5,700	2,079
2019-12-23	2,102	2,104	2,088	2,091	6,000	2,091
2019-12-20	2,117	2,118	2,082	2,100	22,100	2,100
2019-12-19	2,071	2,119	2,071	2,116	15,200	2,116
2019-12-18	2,081	2,081	2,059	2,074	13,400	2,074
2019-12-17	2,072	2,076	2,059	2,068	16,600	2,068
2019-12-16	2,034	2,048	2,025	2,047	11,300	2,047
2019-12-13	2,054	2,068	2,025	2,026	31,400	2,026
2019-12-12	2,039	2,039	2,006	2,024	10,400	2,024
2019-12-11	2,027	2,039	2,003	2,022	7,400	2,022
2019-12-10	2,066	2,067	2,034	2,034	11,300	2,034
2019-12-09	2,059	2,065	2,036	2,050	4,700	2,050
2019-12-06	2,017	2,047	2,017	2,033	6,500	2,033
2019-12-05	2,037	2,037	2,012	2,017	5,200	2,017
2019-12-04	2,000	2,037	2,000	2,037	9,100	2,037
2019-12-03	2,011	2,044	2,002	2,017	7,700	2,017
2019-12-02	2,059	2,061	2,032	2,056	7,200	2,056
2019-11-29	2,040	2,080	2,040	2,063	5,200	2,063
2019-11-28	2,070	2,071	2,034	2,043	5,000	2,043
2019-11-27	2,055	2,078	2,036	2,077	6,500	2,077
2019-11-26	2,075	2,100	2,048	2,054	11,400	2,054
2019-11-25	2,093	2,093	2,055	2,063	7,600	2,063
2019-11-22	2,053	2,058	2,039	2,043	7,600	2,043
2019-11-21	2,037	2,045	2,003	2,045	7,300	2,045
2019-11-20	2,074	2,074	2,030	2,052	8,800	2,052
2019-11-19	2,050	2,113	2,022	2,083	14,700	2,083
2019-11-18	2,039	2,047	2,029	2,040	4,800	2,040
2019-11-15	2,009	2,042	1,998	2,022	12,600	2,022
2019-11-14	2,060	2,060	1,997	1,999	12,000	1,999
2019-11-13	2,036	2,078	2,036	2,056	15,900	2,056
2019-11-12	2,024	2,040	2,008	2,024	14,900	2,024
2019-11-11	2,100	2,100	1,999	2,024	26,000	2,024
2019-11-08	2,175	2,175	2,051	2,083	27,300	2,083
2019-11-07	2,132	2,144	2,132	2,142	11,200	2,142
2019-11-06	2,193	2,195	2,123	2,134	14,800	2,134
2019-11-05	2,159	2,185	2,142	2,180	24,900	2,180
2019-11-01	2,110	2,155	2,108	2,154	16,100	2,154
2019-10-31	2,128	2,155	2,128	2,146	13,800	2,146
2019-10-30	2,123	2,150	2,123	2,150	36,700	2,150
2019-10-29	2,090	2,110	2,084	2,110	23,700	2,110
2019-10-28	2,077	2,077	2,061	2,070	6,400	2,070
2019-10-25	2,092	2,092	2,064	2,078	9,300	2,078
2019-10-24	2,098	2,098	2,069	2,078	13,600	2,078
2019-10-23	2,111	2,111	2,060	2,095	13,400	2,095
2019-10-21	2,118	2,140	2,080	2,084	11,300	2,084
2019-10-18	2,093	2,125	2,079	2,102	14,800	2,102
2019-10-17	2,101	2,105	2,059	2,068	12,100	2,068
2019-10-16	2,112	2,133	2,069	2,111	22,500	2,111
2019-10-15	2,136	2,175	2,064	2,078	40,900	2,078
2019-10-11	2,063	2,071	2,034	2,059	14,600	2,059
2019-10-10	2,079	2,080	2,048	2,059	3,300	2,059
2019-10-09	2,029	2,080	2,010	2,080	19,100	2,080
2019-10-08	2,028	2,035	2,020	2,034	5,300	2,034
2019-10-07	2,022	2,024	1,991	2,009	4,600	2,009
2019-10-04	2,003	2,019	1,993	2,019	7,800	2,019
2019-10-03	1,981	2,007	1,981	2,005	7,600	2,005
2019-10-02	2,030	2,068	2,030	2,040	10,200	2,040
2019-10-01	-	-	-	2,010	-	2,010
2019-09-30	1,990	2,013	1,965	2,010	19,500	2,010
2019-09-27	2,058	2,058	1,996	2,014	18,100	2,014
2019-09-26	2,079	2,093	2,050	2,072	22,100	2,072
2019-09-25	2,059	2,059	2,029	2,049	11,800	2,049
2019-09-24	2,100	2,100	2,044	2,052	15,500	2,052
2019-09-20	2,136	2,136	2,086	2,118	12,400	2,118
2019-09-19	2,078	2,126	2,078	2,110	26,900	2,110
2019-09-18	2,078	2,079	2,045	2,067	9,900	2,067
2019-09-17	2,057	2,070	2,012	2,070	14,700	2,070
2019-09-13	2,060	2,060	2,003	2,057	35,900	2,057
2019-09-12	2,050	2,057	2,010	2,046	18,000	2,046
2019-09-11	1,991	2,050	1,989	2,050	21,800	2,050
2019-09-10	1,989	2,002	1,972	1,994	12,100	1,994
2019-09-09	1,976	1,991	1,969	1,991	6,000	1,991
2019-09-06	2,002	2,002	1,963	1,967	5,000	1,967
2019-09-05	1,905	2,016	1,905	2,006	27,100	2,006
2019-09-04	1,863	1,925	1,863	1,881	19,600	1,881
2019-09-03	1,853	1,898	1,851	1,880	10,600	1,880
2019-09-02	1,877	1,910	1,851	1,851	15,500	1,851
2019-08-30	1,825	1,909	1,823	1,899	17,600	1,899
2019-08-29	1,822	1,822	1,800	1,813	5,200	1,813
2019-08-28	1,821	1,836	1,793	1,814	13,500	1,814
2019-08-27	1,820	1,837	1,800	1,805	12,400	1,805
2019-08-26	1,829	1,829	1,794	1,794	12,900	1,794
2019-08-23	1,852	1,860	1,835	1,854	7,400	1,854
2019-08-22	1,840	1,841	1,802	1,827	10,500	1,827
2019-08-21	1,840	1,849	1,831	1,839	6,600	1,839
2019-08-20	1,831	1,858	1,822	1,858	12,900	1,858
2019-08-19	1,783	1,812	1,783	1,811	8,000	1,811
2019-08-16	1,761	1,783	1,761	1,783	4,500	1,783
2019-08-15	1,764	1,783	1,756	1,772	8,200	1,772
2019-08-14	1,746	1,801	1,746	1,801	8,800	1,801
2019-08-13	1,749	1,793	1,742	1,746	20,200	1,746
2019-08-09	1,761	1,794	1,761	1,773	11,300	1,773
2019-08-08	1,718	1,781	1,718	1,781	10,400	1,781
2019-08-07	1,739	1,766	1,697	1,748	17,300	1,748
2019-08-06	1,723	1,761	1,707	1,755	15,700	1,755
2019-08-05	1,780	1,780	1,742	1,763	21,700	1,763
2019-08-02	1,831	1,831	1,785	1,795	23,200	1,795
2019-08-01	1,821	1,845	1,820	1,845	3,600	1,845
2019-07-31	1,832	1,855	1,832	1,839	11,100	1,839
2019-07-30	1,825	1,836	1,815	1,835	8,500	1,835
2019-07-29	1,825	1,826	1,812	1,820	5,800	1,820
2019-07-26	1,849	1,849	1,828	1,830	6,900	1,830
2019-07-25	1,850	1,870	1,843	1,848	14,400	1,848
2019-07-24	1,848	1,848	1,818	1,829	18,600	1,829
2019-07-23	1,848	1,854	1,835	1,845	9,500	1,845
2019-07-22	1,867	1,878	1,839	1,839	16,500	1,839
2019-07-19	1,879	1,904	1,857	1,866	37,000	1,866
2019-07-18	1,922	1,933	1,830	1,854	34,800	1,854
2019-07-17	1,947	1,947	1,924	1,933	10,000	1,933
2019-07-16	1,981	1,981	1,958	1,959	8,800	1,959
2019-07-12	1,980	1,998	1,964	1,974	9,700	1,974
2019-07-11	1,936	1,980	1,936	1,980	7,600	1,980
2019-07-10	1,970	1,970	1,936	1,936	18,400	1,936
2019-07-09	2,013	2,013	1,961	1,971	10,800	1,971
2019-07-08	2,015	2,028	2,005	2,016	10,300	2,016
2019-07-05	2,020	2,041	1,995	2,017	22,100	2,017
2019-07-04	2,031	2,050	2,017	2,025	12,200	2,025
2019-07-03	2,014	2,038	2,014	2,037	7,000	2,037
2019-07-02	2,000	2,044	1,999	2,043	15,500	2,043
2019-07-01	1,995	2,009	1,981	2,009	9,400	2,009
2019-06-28	1,968	1,992	1,948	1,955	12,200	1,955
2019-06-27	1,959	1,989	1,959	1,987	6,300	1,987
2019-06-26	1,976	1,976	1,936	1,943	9,800	1,943
2019-06-25	1,993	2,016	1,965	1,970	6,100	1,970
2019-06-24	2,007	2,027	1,981	2,000	12,000	2,000
2019-06-21	1,993	2,036	1,987	2,019	18,400	2,019
2019-06-20	1,996	2,000	1,970	1,989	9,500	1,989
2019-06-19	1,939	2,005	1,939	2,005	12,800	2,005
2019-06-18	1,950	1,954	1,911	1,918	9,400	1,918
2019-06-17	1,931	1,948	1,928	1,934	8,300	1,934
2019-06-14	1,983	1,983	1,947	1,959	12,700	1,959
2019-06-13	1,981	1,981	1,941	1,965	8,700	1,965
2019-06-12	2,015	2,023	1,992	1,995	6,500	1,995
2019-06-11	1,997	2,026	1,987	2,026	9,000	2,026
2019-06-10	2,010	2,016	1,971	1,993	12,000	1,993
2019-06-07	1,986	1,996	1,974	1,991	5,000	1,991
2019-06-06	1,995	2,000	1,963	1,978	4,800	1,978
2019-06-05	1,980	2,002	1,969	1,994	12,800	1,994
2019-06-04	1,917	1,964	1,884	1,964	12,100	1,964
2019-06-03	1,879	1,942	1,879	1,899	14,200	1,899
2019-05-31	1,949	1,949	1,906	1,916	8,900	1,916
2019-05-30	1,896	1,956	1,882	1,954	7,500	1,954
2019-05-29	1,913	1,935	1,888	1,894	13,400	1,894
2019-05-28	1,957	1,979	1,919	1,947	18,300	1,947
2019-05-27	1,967	1,976	1,952	1,957	4,300	1,957
2019-05-24	1,949	1,969	1,939	1,957	8,000	1,957
2019-05-23	1,963	1,970	1,945	1,957	5,200	1,957
2019-05-22	2,003	2,003	1,963	1,963	5,000	1,963
2019-05-21	2,000	2,000	1,954	1,982	7,100	1,982
2019-05-20	2,013	2,059	1,949	2,000	15,100	2,000
2019-05-17	1,981	2,058	1,930	2,013	27,000	2,013
2019-05-16	1,975	1,999	1,942	1,969	13,700	1,969
2019-05-15	1,916	1,979	1,899	1,975	17,900	1,975
2019-05-14	1,856	1,932	1,856	1,890	12,900	1,890
2019-05-13	1,893	1,923	1,883	1,883	9,800	1,883
2019-05-10	1,888	1,936	1,888	1,893	14,400	1,893
2019-05-09	1,905	1,954	1,892	1,893	19,300	1,893
2019-05-08	1,936	1,948	1,927	1,932	11,600	1,932
2019-05-07	1,975	2,013	1,975	1,977	10,200	1,977
2019-04-26	1,996	2,017	1,965	1,997	7,800	1,997
2019-04-25	1,964	2,007	1,947	1,996	9,500	1,996
2019-04-24	2,040	2,040	1,989	2,000	12,300	2,000
2019-04-23	2,033	2,047	2,013	2,042	7,500	2,042
2019-04-22	2,013	2,020	1,998	2,015	5,000	2,015
2019-04-19	2,043	2,043	2,009	2,021	5,900	2,021
2019-04-18	2,053	2,053	1,984	2,005	9,600	2,005
2019-04-17	2,020	2,045	2,009	2,044	8,200	2,044
2019-04-16	2,036	2,044	2,020	2,027	9,200	2,027
2019-04-15	2,010	2,050	1,981	2,038	22,700	2,038
2019-04-12	1,960	1,960	1,929	1,930	8,500	1,930
2019-04-11	1,968	1,976	1,958	1,971	7,000	1,971
2019-04-10	2,018	2,018	1,990	1,994	4,300	1,994
2019-04-09	2,030	2,042	2,022	2,042	7,500	2,042
2019-04-08	2,059	2,060	2,030	2,045	4,200	2,045
2019-04-05	2,065	2,065	2,048	2,050	4,500	2,050
2019-04-04	2,021	2,074	2,020	2,050	17,500	2,050
2019-04-03	2,030	2,053	2,007	2,053	13,900	2,053
2019-04-02	2,047	2,047	2,011	2,030	11,200	2,030
2019-04-01	1,983	2,028	1,983	2,013	21,300	2,013
2019-03-29	1,994	1,994	1,971	1,983	5,400	1,983
2019-03-28	2,055	2,055	1,982	1,985	15,200	1,985
2019-03-27	2,066	2,095	2,040	2,087	15,900	2,087
2019-03-26	2,009	2,079	2,009	2,079	32,600	2,079
2019-03-25	1,998	1,998	1,959	1,978	16,200	1,978
2019-03-22	2,101	2,101	2,003	2,003	32,100	2,003
2019-03-20	2,112	2,166	2,088	2,119	33,800	2,119
2019-03-19	2,099	2,138	2,083	2,118	33,500	2,118
2019-03-18	2,070	2,115	2,045	2,113	27,900	2,113
2019-03-15	1,995	2,068	1,991	2,062	43,000	2,062
2019-03-14	1,979	2,006	1,967	1,980	24,000	1,980
2019-03-13	1,940	1,987	1,937	1,961	12,700	1,961
2019-03-12	1,998	2,026	1,956	1,962	28,600	1,962
2019-03-11	1,866	2,026	1,866	2,026	24,400	2,026
2019-03-08	1,869	1,869	1,820	1,857	24,100	1,857
2019-03-07	1,853	1,890	1,833	1,877	23,100	1,877
2019-03-06	1,866	1,890	1,833	1,865	19,800	1,865
2019-03-05	1,861	1,880	1,835	1,876	11,800	1,876
2019-03-04	1,845	1,875	1,830	1,862	13,700	1,862
2019-03-01	1,821	1,845	1,821	1,838	11,500	1,838
2019-02-28	1,804	1,834	1,794	1,833	14,700	1,833
2019-02-27	1,803	1,811	1,779	1,804	12,100	1,804
2019-02-26	1,802	1,808	1,790	1,805	6,100	1,805
2019-02-25	1,816	1,831	1,774	1,797	12,500	1,797
2019-02-22	1,814	1,814	1,787	1,811	8,900	1,811
2019-02-21	1,796	1,820	1,796	1,814	13,100	1,814
2019-02-20	1,770	1,829	1,770	1,797	14,100	1,797
2019-02-19	1,810	1,821	1,789	1,792	14,700	1,792
2019-02-18	1,799	1,809	1,791	1,803	16,000	1,803
2019-02-15	1,794	1,794	1,770	1,783	7,400	1,783
2019-02-14	1,795	1,815	1,780	1,801	14,100	1,801
2019-02-13	1,795	1,808	1,756	1,794	27,400	1,794
2019-02-12	1,750	1,794	1,735	1,789	22,000	1,789
2019-02-08	1,790	1,790	1,705	1,735	34,800	1,735
2019-02-07	1,793	1,801	1,748	1,794	52,600	1,794
2019-02-06	1,819	1,819	1,785	1,803	22,800	1,803
2019-02-05	1,812	1,835	1,800	1,815	16,800	1,815
2019-02-04	1,837	1,857	1,800	1,812	41,100	1,812
2019-02-01	1,832	1,852	1,806	1,806	11,700	1,806
2019-01-31	1,857	1,881	1,805	1,830	24,700	1,830
2019-01-30	1,926	1,926	1,833	1,838	26,800	1,838
2019-01-29	1,913	1,959	1,900	1,916	11,000	1,916
2019-01-28	1,975	1,982	1,906	1,913	12,200	1,913
2019-01-25	1,962	2,043	1,962	1,981	17,200	1,981
2019-01-24	1,892	1,993	1,882	1,930	18,600	1,930
2019-01-23	1,914	1,915	1,892	1,892	8,500	1,892
2019-01-22	1,980	1,994	1,938	1,947	10,500	1,947
2019-01-21	1,958	1,994	1,948	1,952	12,800	1,952
2019-01-18	1,927	2,006	1,917	1,947	22,200	1,947
2019-01-17	1,844	1,930	1,844	1,896	22,900	1,896
2019-01-16	1,795	1,865	1,795	1,844	17,000	1,844
2019-01-15	1,768	1,871	1,765	1,778	28,600	1,778
2019-01-11	1,824	1,852	1,801	1,808	19,400	1,808
2019-01-10	1,919	1,919	1,801	1,818	13,800	1,818
2019-01-09	1,881	1,895	1,841	1,879	22,600	1,879
2019-01-08	1,900	1,908	1,859	1,893	18,500	1,893
2019-01-07	1,906	1,921	1,881	1,900	21,900	1,900
2019-01-04	1,885	1,925	1,860	1,868	33,900	1,868

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 [2019年度]

6351 (株)鶴見製作所の時系列データ [2019年度]