6351 (株)鶴見製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8141,8141,7611,76524,1001,765
2020-12-291,8011,8151,7941,8158,2001,815
2020-12-281,8161,8161,7661,79915,7001,799
2020-12-251,8101,8241,7961,81622,6001,816
2020-12-241,7961,8011,7801,79915,1001,799
2020-12-231,8101,8101,7761,7919,0001,791
2020-12-221,7701,8151,7601,81421,8001,814
2020-12-211,7991,7991,7481,77722,4001,777
2020-12-181,8201,8201,7901,80124,1001,801
2020-12-171,7911,8201,7871,82014,0001,820
2020-12-161,8141,8141,7851,78913,5001,789
2020-12-151,7671,8121,7631,80612,2001,806
2020-12-141,7791,8161,7591,76521,9001,765
2020-12-111,7901,7971,7731,77913,6001,779
2020-12-101,7951,8071,7821,79910,9001,799
2020-12-091,8041,8201,7781,78916,7001,789
2020-12-081,7711,8121,7711,80122,2001,801
2020-12-071,7821,8021,7751,78021,6001,780
2020-12-041,7691,7831,7571,7827,8001,782
2020-12-031,7381,7781,7381,77312,5001,773
2020-12-021,7641,7741,7291,73828,2001,738
2020-12-011,7191,7781,7191,76428,6001,764
2020-11-301,7681,7701,7111,71130,7001,711
2020-11-271,7741,7931,7531,76842,4001,768
2020-11-261,7661,7841,7581,77410,6001,774
2020-11-251,7501,7831,7331,77634,9001,776
2020-11-241,7891,7891,7131,71935,6001,719
2020-11-201,7331,7721,7281,75916,0001,759
2020-11-191,7321,7481,7261,73315,3001,733
2020-11-181,7511,7631,7311,73316,7001,733
2020-11-171,7671,7771,7511,76117,3001,761
2020-11-161,7691,7961,7641,77423,4001,774
2020-11-131,7981,8031,7501,75824,7001,758
2020-11-121,8301,8301,7931,81125,7001,811
2020-11-111,8061,8311,8061,82633,4001,826
2020-11-101,8301,8361,7881,80635,5001,806
2020-11-091,8011,8091,7681,80936,1001,809
2020-11-061,7811,7861,7671,78315,1001,783
2020-11-051,7721,7941,7561,77920,9001,779
2020-11-041,7791,7791,7461,76517,0001,765
2020-11-021,7581,7801,7491,78030,3001,780
2020-10-301,7651,7651,7301,76020,6001,760
2020-10-291,7701,7761,7591,76911,2001,769
2020-10-281,7631,7721,7471,77013,9001,770
2020-10-271,7831,7931,7681,78519,4001,785
2020-10-261,7921,7921,7721,7839,3001,783
2020-10-231,7531,7781,7271,76819,5001,768
2020-10-221,7771,7831,7521,75312,8001,753
2020-10-211,7251,7791,7251,77924,3001,779
2020-10-201,7211,7461,7041,70725,4001,707
2020-10-191,7251,7551,7251,75520,9001,755
2020-10-161,7321,7321,6811,70836,3001,708
2020-10-151,7771,7771,7321,73525,0001,735
2020-10-141,7891,7891,7661,77455,7001,774
2020-10-131,8281,8451,7701,78068,3001,780
2020-10-121,8181,8321,8091,82325,3001,823
2020-10-091,8751,8751,8181,81816,4001,818
2020-10-081,9111,9111,8771,88416,2001,884
2020-10-071,8951,9561,8821,93329,3001,933
2020-10-061,8601,9041,8411,89125,3001,891
2020-10-051,8251,8491,7981,83935,2001,839
2020-10-021,8261,8411,8041,80920,6001,809
2020-09-301,9851,9851,8041,81959,1001,819
2020-09-291,8901,9711,8661,96540,1001,965
2020-09-281,8401,9101,8401,90443,8001,904
2020-09-251,8201,8661,8131,82555,4001,825
2020-09-241,7901,8101,7811,80231,7001,802
2020-09-231,8131,8241,7821,79539,2001,795
2020-09-181,8651,8731,8341,84931,9001,849
2020-09-171,8461,8671,8391,86625,3001,866
2020-09-161,8291,8471,8181,84021,5001,840
2020-09-151,8321,8321,8151,82223,0001,822
2020-09-141,8181,8461,8151,83032,8001,830
2020-09-111,8001,8231,7731,80041,6001,800
2020-09-101,8101,8171,7891,80327,6001,803
2020-09-091,8061,8211,7991,80032,5001,800
2020-09-081,8351,8401,8001,81930,3001,819
2020-09-071,8211,8491,8211,83412,8001,834
2020-09-041,8101,8501,8061,83035,4001,830
2020-09-031,8541,8671,8191,83240,9001,832
2020-09-021,8161,8501,8041,83120,9001,831
2020-09-011,8221,8311,8011,81224,0001,812
2020-08-311,8271,8501,8121,84024,4001,840
2020-08-281,8301,8861,8301,84644,8001,846
2020-08-271,8001,8271,7971,82714,1001,827
2020-08-261,8411,8411,8091,8097,0001,809
2020-08-251,8511,8511,8151,83119,8001,831
2020-08-241,8251,8291,8181,8193,5001,819
2020-08-211,8451,8491,8221,8256,6001,825
2020-08-201,8501,8661,8301,84427,3001,844
2020-08-191,8571,8781,8541,8688,7001,868
2020-08-181,8501,8771,8461,85715,0001,857
2020-08-171,8781,8781,8481,8577,7001,857
2020-08-141,8781,8871,8601,86029,6001,860
2020-08-131,8851,8901,8551,87222,0001,872
2020-08-121,8601,9101,8521,87527,3001,875
2020-08-111,8221,8701,8181,86724,0001,867
2020-08-071,8241,8341,8051,81314,3001,813
2020-08-061,8191,8421,7981,81320,3001,813
2020-08-051,7971,8211,7801,80910,7001,809
2020-08-041,8001,8201,7881,80910,2001,809
2020-08-031,8051,8261,7821,80222,6001,802
2020-07-311,8351,8351,7701,80526,4001,805
2020-07-301,8501,8521,8331,83511,2001,835
2020-07-291,8771,8771,8501,8509,5001,850
2020-07-281,8891,9131,8671,87716,8001,877
2020-07-271,8481,8941,8321,89429,0001,894
2020-07-221,8911,8961,8201,82616,9001,826
2020-07-211,8701,9161,8401,90926,9001,909
2020-07-201,8901,8901,8531,87030,4001,870
2020-07-171,8341,8901,8301,89016,2001,890
2020-07-161,8481,8481,8231,82911,1001,829
2020-07-151,8391,8411,8161,83917,1001,839
2020-07-141,8351,8351,8111,83011,4001,830
2020-07-131,7771,8281,7771,82418,3001,824
2020-07-101,8361,8361,7211,72125,4001,721
2020-07-091,8181,8271,8101,8248,7001,824
2020-07-081,8701,8761,8261,82612,9001,826
2020-07-071,9321,9341,8681,86814,1001,868
2020-07-061,8581,9001,8481,90013,3001,900
2020-07-031,8081,8251,8081,8256,6001,825
2020-07-021,8271,8441,8001,80013,7001,800
2020-07-011,8471,8591,8151,8159,3001,815
2020-06-301,8791,8821,8471,84710,7001,847
2020-06-291,8701,8871,8391,83914,6001,839
2020-06-261,8151,8691,8041,86912,2001,869
2020-06-251,8911,8911,7981,79811,7001,798
2020-06-241,9121,9121,8721,8774,0001,877
2020-06-231,8491,9231,8481,89617,1001,896
2020-06-221,8221,8471,8201,8476,5001,847
2020-06-191,8621,8621,8171,82213,8001,822
2020-06-181,8521,8521,8321,8428,5001,842
2020-06-171,8391,8491,8231,8368,8001,836
2020-06-161,8101,8311,7961,82512,5001,825
2020-06-151,8151,8261,7851,7858,2001,785
2020-06-121,8251,8401,7851,81522,8001,815
2020-06-111,8561,8781,8481,86810,9001,868
2020-06-101,8701,8911,8651,88310,1001,883
2020-06-091,8481,8671,8431,8538,6001,853
2020-06-081,8141,8471,8141,84311,4001,843
2020-06-051,8501,8731,7971,79721,6001,797
2020-06-041,9271,9271,8271,85720,3001,857
2020-06-031,9491,9491,8701,90119,2001,901
2020-06-021,9331,9451,8911,93115,0001,931
2020-06-011,9451,9501,9111,9115,8001,911
2020-05-291,9351,9681,9121,96220,4001,962
2020-05-281,8651,9351,8481,93515,9001,935
2020-05-271,8261,8601,8251,84920,8001,849
2020-05-261,8381,9021,8381,88018,2001,880
2020-05-251,8451,8451,8071,8296,3001,829
2020-05-221,8901,8901,8051,8059,5001,805
2020-05-211,8741,8901,8621,8903,4001,890
2020-05-201,8411,8761,8401,87416,6001,874
2020-05-191,8741,8841,8351,84816,2001,848
2020-05-181,7921,8501,7921,8387,2001,838
2020-05-151,8031,8341,8001,8347,6001,834
2020-05-141,8211,8231,8111,8113,8001,811
2020-05-131,8251,8541,8251,83310,0001,833
2020-05-121,8681,8771,8221,8636,5001,863
2020-05-111,8781,8821,8521,8737,6001,873
2020-05-081,8871,8871,8401,88012,8001,880
2020-05-071,8041,8601,8041,85011,5001,850
2020-05-011,8821,8881,8221,82817,1001,828
2020-04-301,9301,9301,8941,89413,7001,894
2020-04-281,9701,9701,8801,88025,2001,880
2020-04-271,9721,9931,9161,99311,2001,993
2020-04-241,9101,9481,8671,94819,8001,948
2020-04-231,8631,9201,8551,92010,4001,920
2020-04-221,9061,9241,8541,85816,5001,858
2020-04-211,9271,9501,9121,9249,2001,924
2020-04-201,9881,9881,9281,9339,2001,933
2020-04-171,9922,0251,9301,99114,8001,991
2020-04-161,8362,0411,8362,04124,3002,041
2020-04-152,0002,0481,8261,83032,6001,830
2020-04-142,0492,0782,0102,05025,2002,050
2020-04-132,0402,0401,9472,01012,2002,010
2020-04-101,9922,0491,9702,04612,3002,046
2020-04-092,0102,0121,9451,99219,9001,992
2020-04-081,9902,0351,9892,02925,2002,029
2020-04-071,9361,9891,8961,98912,2001,989
2020-04-061,7901,9261,7831,92614,4001,926
2020-04-031,8161,8871,7851,7928,3001,792
2020-04-021,8001,8871,7981,84818,5001,848
2020-04-011,9411,9501,8501,85018,2001,850
2020-03-312,0652,0651,8851,94124,2001,941
2020-03-302,0302,0911,9982,08558,3002,085
2020-03-272,1192,1502,0522,15076,5002,150
2020-03-261,9302,0641,9112,04144,8002,041
2020-03-251,9511,9561,8101,95634,3001,956
2020-03-241,9681,9681,8181,91128,1001,911
2020-03-231,8871,9701,7731,97040,6001,970
2020-03-191,8171,9671,6591,96736,6001,967
2020-03-181,7271,8101,7151,77736,8001,777
2020-03-171,5021,7671,4101,76742,6001,767
2020-03-161,4821,5501,4821,50911,3001,509
2020-03-131,4861,5031,3671,49033,0001,490
2020-03-121,5431,5941,4851,52624,5001,526
2020-03-111,5681,6061,5561,55819,9001,558
2020-03-101,5181,5901,5011,57718,4001,577
2020-03-091,5411,5581,4921,53820,0001,538
2020-03-061,6071,6221,5541,55421,7001,554
2020-03-051,6851,6851,6301,64015,5001,640
2020-03-041,6101,6891,6101,64516,2001,645
2020-03-031,7301,7511,6501,65027,6001,650
2020-03-021,6891,7551,6771,73021,6001,730
2020-02-281,8011,8041,7091,72923,3001,729
2020-02-271,8621,8621,8361,85218,1001,852
2020-02-261,8511,8831,8261,88320,7001,883
2020-02-251,9181,9181,8571,87837,1001,878
2020-02-211,8791,9401,8791,92813,7001,928
2020-02-201,8881,8911,8731,87911,0001,879
2020-02-191,8981,9001,8501,85012,1001,850
2020-02-181,8701,8971,8651,88612,8001,886
2020-02-171,9021,9021,8701,8779,6001,877
2020-02-141,8521,9041,8521,90412,9001,904
2020-02-131,8161,8521,8061,8528,9001,852
2020-02-121,8491,8531,8081,81613,3001,816
2020-02-101,8391,8681,8271,8569,3001,856
2020-02-071,8811,9041,8491,84914,6001,849
2020-02-061,8471,9001,8461,88323,3001,883
2020-02-051,8291,8571,8281,8428,5001,842
2020-02-041,7791,8411,7781,82811,2001,828
2020-02-031,7771,8021,7771,7826,3001,782
2020-01-311,8281,8451,8241,8249,8001,824
2020-01-301,8481,8481,8001,82816,0001,828
2020-01-291,8161,8551,8161,85410,5001,854
2020-01-281,7611,8431,7411,81536,4001,815
2020-01-271,8301,8301,7901,79021,0001,790
2020-01-241,8781,8821,8421,84318,6001,843
2020-01-231,9001,9001,8631,8669,5001,866
2020-01-221,9241,9241,9031,90510,5001,905
2020-01-211,9251,9331,9071,9247,2001,924
2020-01-201,9271,9491,9131,91315,5001,913
2020-01-171,9231,9401,9231,94010,4001,940
2020-01-161,9361,9361,9211,9217,9001,921
2020-01-151,9341,9441,9271,9408,4001,940
2020-01-141,9791,9791,9271,93330,3001,933
2020-01-102,0092,0091,9731,98515,7001,985
2020-01-092,0132,0202,0102,0105,5002,010
2020-01-082,0142,0151,9721,99613,0001,996
2020-01-072,0152,0462,0152,03520,0002,035
2020-01-062,0362,0421,9622,01817,5002,018

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