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
2020-12-30	1,814	1,814	1,761	1,765	24,100	1,765
2020-12-29	1,801	1,815	1,794	1,815	8,200	1,815
2020-12-28	1,816	1,816	1,766	1,799	15,700	1,799
2020-12-25	1,810	1,824	1,796	1,816	22,600	1,816
2020-12-24	1,796	1,801	1,780	1,799	15,100	1,799
2020-12-23	1,810	1,810	1,776	1,791	9,000	1,791
2020-12-22	1,770	1,815	1,760	1,814	21,800	1,814
2020-12-21	1,799	1,799	1,748	1,777	22,400	1,777
2020-12-18	1,820	1,820	1,790	1,801	24,100	1,801
2020-12-17	1,791	1,820	1,787	1,820	14,000	1,820
2020-12-16	1,814	1,814	1,785	1,789	13,500	1,789
2020-12-15	1,767	1,812	1,763	1,806	12,200	1,806
2020-12-14	1,779	1,816	1,759	1,765	21,900	1,765
2020-12-11	1,790	1,797	1,773	1,779	13,600	1,779
2020-12-10	1,795	1,807	1,782	1,799	10,900	1,799
2020-12-09	1,804	1,820	1,778	1,789	16,700	1,789
2020-12-08	1,771	1,812	1,771	1,801	22,200	1,801
2020-12-07	1,782	1,802	1,775	1,780	21,600	1,780
2020-12-04	1,769	1,783	1,757	1,782	7,800	1,782
2020-12-03	1,738	1,778	1,738	1,773	12,500	1,773
2020-12-02	1,764	1,774	1,729	1,738	28,200	1,738
2020-12-01	1,719	1,778	1,719	1,764	28,600	1,764
2020-11-30	1,768	1,770	1,711	1,711	30,700	1,711
2020-11-27	1,774	1,793	1,753	1,768	42,400	1,768
2020-11-26	1,766	1,784	1,758	1,774	10,600	1,774
2020-11-25	1,750	1,783	1,733	1,776	34,900	1,776
2020-11-24	1,789	1,789	1,713	1,719	35,600	1,719
2020-11-20	1,733	1,772	1,728	1,759	16,000	1,759
2020-11-19	1,732	1,748	1,726	1,733	15,300	1,733
2020-11-18	1,751	1,763	1,731	1,733	16,700	1,733
2020-11-17	1,767	1,777	1,751	1,761	17,300	1,761
2020-11-16	1,769	1,796	1,764	1,774	23,400	1,774
2020-11-13	1,798	1,803	1,750	1,758	24,700	1,758
2020-11-12	1,830	1,830	1,793	1,811	25,700	1,811
2020-11-11	1,806	1,831	1,806	1,826	33,400	1,826
2020-11-10	1,830	1,836	1,788	1,806	35,500	1,806
2020-11-09	1,801	1,809	1,768	1,809	36,100	1,809
2020-11-06	1,781	1,786	1,767	1,783	15,100	1,783
2020-11-05	1,772	1,794	1,756	1,779	20,900	1,779
2020-11-04	1,779	1,779	1,746	1,765	17,000	1,765
2020-11-02	1,758	1,780	1,749	1,780	30,300	1,780
2020-10-30	1,765	1,765	1,730	1,760	20,600	1,760
2020-10-29	1,770	1,776	1,759	1,769	11,200	1,769
2020-10-28	1,763	1,772	1,747	1,770	13,900	1,770
2020-10-27	1,783	1,793	1,768	1,785	19,400	1,785
2020-10-26	1,792	1,792	1,772	1,783	9,300	1,783
2020-10-23	1,753	1,778	1,727	1,768	19,500	1,768
2020-10-22	1,777	1,783	1,752	1,753	12,800	1,753
2020-10-21	1,725	1,779	1,725	1,779	24,300	1,779
2020-10-20	1,721	1,746	1,704	1,707	25,400	1,707
2020-10-19	1,725	1,755	1,725	1,755	20,900	1,755
2020-10-16	1,732	1,732	1,681	1,708	36,300	1,708
2020-10-15	1,777	1,777	1,732	1,735	25,000	1,735
2020-10-14	1,789	1,789	1,766	1,774	55,700	1,774
2020-10-13	1,828	1,845	1,770	1,780	68,300	1,780
2020-10-12	1,818	1,832	1,809	1,823	25,300	1,823
2020-10-09	1,875	1,875	1,818	1,818	16,400	1,818
2020-10-08	1,911	1,911	1,877	1,884	16,200	1,884
2020-10-07	1,895	1,956	1,882	1,933	29,300	1,933
2020-10-06	1,860	1,904	1,841	1,891	25,300	1,891
2020-10-05	1,825	1,849	1,798	1,839	35,200	1,839
2020-10-02	1,826	1,841	1,804	1,809	20,600	1,809
2020-09-30	1,985	1,985	1,804	1,819	59,100	1,819
2020-09-29	1,890	1,971	1,866	1,965	40,100	1,965
2020-09-28	1,840	1,910	1,840	1,904	43,800	1,904
2020-09-25	1,820	1,866	1,813	1,825	55,400	1,825
2020-09-24	1,790	1,810	1,781	1,802	31,700	1,802
2020-09-23	1,813	1,824	1,782	1,795	39,200	1,795
2020-09-18	1,865	1,873	1,834	1,849	31,900	1,849
2020-09-17	1,846	1,867	1,839	1,866	25,300	1,866
2020-09-16	1,829	1,847	1,818	1,840	21,500	1,840
2020-09-15	1,832	1,832	1,815	1,822	23,000	1,822
2020-09-14	1,818	1,846	1,815	1,830	32,800	1,830
2020-09-11	1,800	1,823	1,773	1,800	41,600	1,800
2020-09-10	1,810	1,817	1,789	1,803	27,600	1,803
2020-09-09	1,806	1,821	1,799	1,800	32,500	1,800
2020-09-08	1,835	1,840	1,800	1,819	30,300	1,819
2020-09-07	1,821	1,849	1,821	1,834	12,800	1,834
2020-09-04	1,810	1,850	1,806	1,830	35,400	1,830
2020-09-03	1,854	1,867	1,819	1,832	40,900	1,832
2020-09-02	1,816	1,850	1,804	1,831	20,900	1,831
2020-09-01	1,822	1,831	1,801	1,812	24,000	1,812
2020-08-31	1,827	1,850	1,812	1,840	24,400	1,840
2020-08-28	1,830	1,886	1,830	1,846	44,800	1,846
2020-08-27	1,800	1,827	1,797	1,827	14,100	1,827
2020-08-26	1,841	1,841	1,809	1,809	7,000	1,809
2020-08-25	1,851	1,851	1,815	1,831	19,800	1,831
2020-08-24	1,825	1,829	1,818	1,819	3,500	1,819
2020-08-21	1,845	1,849	1,822	1,825	6,600	1,825
2020-08-20	1,850	1,866	1,830	1,844	27,300	1,844
2020-08-19	1,857	1,878	1,854	1,868	8,700	1,868
2020-08-18	1,850	1,877	1,846	1,857	15,000	1,857
2020-08-17	1,878	1,878	1,848	1,857	7,700	1,857
2020-08-14	1,878	1,887	1,860	1,860	29,600	1,860
2020-08-13	1,885	1,890	1,855	1,872	22,000	1,872
2020-08-12	1,860	1,910	1,852	1,875	27,300	1,875
2020-08-11	1,822	1,870	1,818	1,867	24,000	1,867
2020-08-07	1,824	1,834	1,805	1,813	14,300	1,813
2020-08-06	1,819	1,842	1,798	1,813	20,300	1,813
2020-08-05	1,797	1,821	1,780	1,809	10,700	1,809
2020-08-04	1,800	1,820	1,788	1,809	10,200	1,809
2020-08-03	1,805	1,826	1,782	1,802	22,600	1,802
2020-07-31	1,835	1,835	1,770	1,805	26,400	1,805
2020-07-30	1,850	1,852	1,833	1,835	11,200	1,835
2020-07-29	1,877	1,877	1,850	1,850	9,500	1,850
2020-07-28	1,889	1,913	1,867	1,877	16,800	1,877
2020-07-27	1,848	1,894	1,832	1,894	29,000	1,894
2020-07-22	1,891	1,896	1,820	1,826	16,900	1,826
2020-07-21	1,870	1,916	1,840	1,909	26,900	1,909
2020-07-20	1,890	1,890	1,853	1,870	30,400	1,870
2020-07-17	1,834	1,890	1,830	1,890	16,200	1,890
2020-07-16	1,848	1,848	1,823	1,829	11,100	1,829
2020-07-15	1,839	1,841	1,816	1,839	17,100	1,839
2020-07-14	1,835	1,835	1,811	1,830	11,400	1,830
2020-07-13	1,777	1,828	1,777	1,824	18,300	1,824
2020-07-10	1,836	1,836	1,721	1,721	25,400	1,721
2020-07-09	1,818	1,827	1,810	1,824	8,700	1,824
2020-07-08	1,870	1,876	1,826	1,826	12,900	1,826
2020-07-07	1,932	1,934	1,868	1,868	14,100	1,868
2020-07-06	1,858	1,900	1,848	1,900	13,300	1,900
2020-07-03	1,808	1,825	1,808	1,825	6,600	1,825
2020-07-02	1,827	1,844	1,800	1,800	13,700	1,800
2020-07-01	1,847	1,859	1,815	1,815	9,300	1,815
2020-06-30	1,879	1,882	1,847	1,847	10,700	1,847
2020-06-29	1,870	1,887	1,839	1,839	14,600	1,839
2020-06-26	1,815	1,869	1,804	1,869	12,200	1,869
2020-06-25	1,891	1,891	1,798	1,798	11,700	1,798
2020-06-24	1,912	1,912	1,872	1,877	4,000	1,877
2020-06-23	1,849	1,923	1,848	1,896	17,100	1,896
2020-06-22	1,822	1,847	1,820	1,847	6,500	1,847
2020-06-19	1,862	1,862	1,817	1,822	13,800	1,822
2020-06-18	1,852	1,852	1,832	1,842	8,500	1,842
2020-06-17	1,839	1,849	1,823	1,836	8,800	1,836
2020-06-16	1,810	1,831	1,796	1,825	12,500	1,825
2020-06-15	1,815	1,826	1,785	1,785	8,200	1,785
2020-06-12	1,825	1,840	1,785	1,815	22,800	1,815
2020-06-11	1,856	1,878	1,848	1,868	10,900	1,868
2020-06-10	1,870	1,891	1,865	1,883	10,100	1,883
2020-06-09	1,848	1,867	1,843	1,853	8,600	1,853
2020-06-08	1,814	1,847	1,814	1,843	11,400	1,843
2020-06-05	1,850	1,873	1,797	1,797	21,600	1,797
2020-06-04	1,927	1,927	1,827	1,857	20,300	1,857
2020-06-03	1,949	1,949	1,870	1,901	19,200	1,901
2020-06-02	1,933	1,945	1,891	1,931	15,000	1,931
2020-06-01	1,945	1,950	1,911	1,911	5,800	1,911
2020-05-29	1,935	1,968	1,912	1,962	20,400	1,962
2020-05-28	1,865	1,935	1,848	1,935	15,900	1,935
2020-05-27	1,826	1,860	1,825	1,849	20,800	1,849
2020-05-26	1,838	1,902	1,838	1,880	18,200	1,880
2020-05-25	1,845	1,845	1,807	1,829	6,300	1,829
2020-05-22	1,890	1,890	1,805	1,805	9,500	1,805
2020-05-21	1,874	1,890	1,862	1,890	3,400	1,890
2020-05-20	1,841	1,876	1,840	1,874	16,600	1,874
2020-05-19	1,874	1,884	1,835	1,848	16,200	1,848
2020-05-18	1,792	1,850	1,792	1,838	7,200	1,838
2020-05-15	1,803	1,834	1,800	1,834	7,600	1,834
2020-05-14	1,821	1,823	1,811	1,811	3,800	1,811
2020-05-13	1,825	1,854	1,825	1,833	10,000	1,833
2020-05-12	1,868	1,877	1,822	1,863	6,500	1,863
2020-05-11	1,878	1,882	1,852	1,873	7,600	1,873
2020-05-08	1,887	1,887	1,840	1,880	12,800	1,880
2020-05-07	1,804	1,860	1,804	1,850	11,500	1,850
2020-05-01	1,882	1,888	1,822	1,828	17,100	1,828
2020-04-30	1,930	1,930	1,894	1,894	13,700	1,894
2020-04-28	1,970	1,970	1,880	1,880	25,200	1,880
2020-04-27	1,972	1,993	1,916	1,993	11,200	1,993
2020-04-24	1,910	1,948	1,867	1,948	19,800	1,948
2020-04-23	1,863	1,920	1,855	1,920	10,400	1,920
2020-04-22	1,906	1,924	1,854	1,858	16,500	1,858
2020-04-21	1,927	1,950	1,912	1,924	9,200	1,924
2020-04-20	1,988	1,988	1,928	1,933	9,200	1,933
2020-04-17	1,992	2,025	1,930	1,991	14,800	1,991
2020-04-16	1,836	2,041	1,836	2,041	24,300	2,041
2020-04-15	2,000	2,048	1,826	1,830	32,600	1,830
2020-04-14	2,049	2,078	2,010	2,050	25,200	2,050
2020-04-13	2,040	2,040	1,947	2,010	12,200	2,010
2020-04-10	1,992	2,049	1,970	2,046	12,300	2,046
2020-04-09	2,010	2,012	1,945	1,992	19,900	1,992
2020-04-08	1,990	2,035	1,989	2,029	25,200	2,029
2020-04-07	1,936	1,989	1,896	1,989	12,200	1,989
2020-04-06	1,790	1,926	1,783	1,926	14,400	1,926
2020-04-03	1,816	1,887	1,785	1,792	8,300	1,792
2020-04-02	1,800	1,887	1,798	1,848	18,500	1,848
2020-04-01	1,941	1,950	1,850	1,850	18,200	1,850
2020-03-31	2,065	2,065	1,885	1,941	24,200	1,941
2020-03-30	2,030	2,091	1,998	2,085	58,300	2,085
2020-03-27	2,119	2,150	2,052	2,150	76,500	2,150
2020-03-26	1,930	2,064	1,911	2,041	44,800	2,041
2020-03-25	1,951	1,956	1,810	1,956	34,300	1,956
2020-03-24	1,968	1,968	1,818	1,911	28,100	1,911
2020-03-23	1,887	1,970	1,773	1,970	40,600	1,970
2020-03-19	1,817	1,967	1,659	1,967	36,600	1,967
2020-03-18	1,727	1,810	1,715	1,777	36,800	1,777
2020-03-17	1,502	1,767	1,410	1,767	42,600	1,767
2020-03-16	1,482	1,550	1,482	1,509	11,300	1,509
2020-03-13	1,486	1,503	1,367	1,490	33,000	1,490
2020-03-12	1,543	1,594	1,485	1,526	24,500	1,526
2020-03-11	1,568	1,606	1,556	1,558	19,900	1,558
2020-03-10	1,518	1,590	1,501	1,577	18,400	1,577
2020-03-09	1,541	1,558	1,492	1,538	20,000	1,538
2020-03-06	1,607	1,622	1,554	1,554	21,700	1,554
2020-03-05	1,685	1,685	1,630	1,640	15,500	1,640
2020-03-04	1,610	1,689	1,610	1,645	16,200	1,645
2020-03-03	1,730	1,751	1,650	1,650	27,600	1,650
2020-03-02	1,689	1,755	1,677	1,730	21,600	1,730
2020-02-28	1,801	1,804	1,709	1,729	23,300	1,729
2020-02-27	1,862	1,862	1,836	1,852	18,100	1,852
2020-02-26	1,851	1,883	1,826	1,883	20,700	1,883
2020-02-25	1,918	1,918	1,857	1,878	37,100	1,878
2020-02-21	1,879	1,940	1,879	1,928	13,700	1,928
2020-02-20	1,888	1,891	1,873	1,879	11,000	1,879
2020-02-19	1,898	1,900	1,850	1,850	12,100	1,850
2020-02-18	1,870	1,897	1,865	1,886	12,800	1,886
2020-02-17	1,902	1,902	1,870	1,877	9,600	1,877
2020-02-14	1,852	1,904	1,852	1,904	12,900	1,904
2020-02-13	1,816	1,852	1,806	1,852	8,900	1,852
2020-02-12	1,849	1,853	1,808	1,816	13,300	1,816
2020-02-10	1,839	1,868	1,827	1,856	9,300	1,856
2020-02-07	1,881	1,904	1,849	1,849	14,600	1,849
2020-02-06	1,847	1,900	1,846	1,883	23,300	1,883
2020-02-05	1,829	1,857	1,828	1,842	8,500	1,842
2020-02-04	1,779	1,841	1,778	1,828	11,200	1,828
2020-02-03	1,777	1,802	1,777	1,782	6,300	1,782
2020-01-31	1,828	1,845	1,824	1,824	9,800	1,824
2020-01-30	1,848	1,848	1,800	1,828	16,000	1,828
2020-01-29	1,816	1,855	1,816	1,854	10,500	1,854
2020-01-28	1,761	1,843	1,741	1,815	36,400	1,815
2020-01-27	1,830	1,830	1,790	1,790	21,000	1,790
2020-01-24	1,878	1,882	1,842	1,843	18,600	1,843
2020-01-23	1,900	1,900	1,863	1,866	9,500	1,866
2020-01-22	1,924	1,924	1,903	1,905	10,500	1,905
2020-01-21	1,925	1,933	1,907	1,924	7,200	1,924
2020-01-20	1,927	1,949	1,913	1,913	15,500	1,913
2020-01-17	1,923	1,940	1,923	1,940	10,400	1,940
2020-01-16	1,936	1,936	1,921	1,921	7,900	1,921
2020-01-15	1,934	1,944	1,927	1,940	8,400	1,940
2020-01-14	1,979	1,979	1,927	1,933	30,300	1,933
2020-01-10	2,009	2,009	1,973	1,985	15,700	1,985
2020-01-09	2,013	2,020	2,010	2,010	5,500	2,010
2020-01-08	2,014	2,015	1,972	1,996	13,000	1,996
2020-01-07	2,015	2,046	2,015	2,035	20,000	2,035
2020-01-06	2,036	2,042	1,962	2,018	17,500	2,018

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6351 (株)鶴見製作所 の時系列データ [2020年度]

6351 (株)鶴見製作所の時系列データ [2020年度]