6351 (株)鶴見製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,990	2,006	1,985	1,985	7,500	1,985
2022-12-29	1,980	1,988	1,958	1,982	14,600	1,982
2022-12-28	1,975	1,989	1,963	1,980	9,000	1,980
2022-12-27	1,977	1,986	1,977	1,985	3,000	1,985
2022-12-26	1,972	1,981	1,957	1,974	9,500	1,974
2022-12-23	2,000	2,000	1,949	1,953	25,600	1,953
2022-12-22	1,982	2,028	1,981	2,015	19,500	2,015
2022-12-21	2,000	2,000	1,975	1,980	43,300	1,980
2022-12-20	2,015	2,045	2,000	2,008	50,800	2,008
2022-12-19	1,982	2,016	1,979	2,010	32,100	2,010
2022-12-16	2,000	2,007	1,980	2,005	43,600	2,005
2022-12-15	2,003	2,011	1,999	2,000	9,300	2,000
2022-12-14	2,021	2,021	1,996	2,005	13,000	2,005
2022-12-13	2,014	2,060	2,003	2,021	30,700	2,021
2022-12-12	1,933	1,980	1,933	1,967	16,900	1,967
2022-12-09	1,878	1,940	1,878	1,932	17,700	1,932
2022-12-08	1,896	1,896	1,867	1,882	20,900	1,882
2022-12-07	1,879	1,911	1,879	1,896	20,700	1,896
2022-12-06	1,900	1,903	1,882	1,891	17,900	1,891
2022-12-05	1,940	1,942	1,910	1,913	19,800	1,913
2022-12-02	1,980	1,981	1,939	1,942	31,400	1,942
2022-12-01	2,021	2,023	1,996	1,998	20,500	1,998
2022-11-30	2,010	2,016	1,996	1,996	15,700	1,996
2022-11-29	2,030	2,037	2,015	2,017	17,600	2,017
2022-11-28	2,090	2,090	2,048	2,052	13,500	2,052
2022-11-25	2,134	2,134	2,073	2,089	19,900	2,089
2022-11-24	2,110	2,124	2,082	2,117	15,600	2,117
2022-11-22	2,047	2,096	2,045	2,094	16,500	2,094
2022-11-21	2,056	2,064	2,037	2,053	15,300	2,053
2022-11-18	2,029	2,064	2,028	2,055	15,200	2,055
2022-11-17	2,026	2,076	2,021	2,028	13,800	2,028
2022-11-16	2,034	2,044	2,016	2,036	12,100	2,036
2022-11-15	2,024	2,072	2,004	2,055	16,400	2,055
2022-11-14	2,086	2,086	2,024	2,024	19,900	2,024
2022-11-11	2,164	2,178	2,074	2,086	19,200	2,086
2022-11-10	2,141	2,144	2,091	2,119	24,300	2,119
2022-11-09	2,175	2,211	2,169	2,177	24,200	2,177
2022-11-08	2,165	2,195	2,160	2,184	21,000	2,184
2022-11-07	2,140	2,163	2,140	2,152	8,000	2,152
2022-11-04	2,126	2,164	2,121	2,140	20,000	2,140
2022-11-02	2,140	2,211	2,140	2,176	61,400	2,176
2022-11-01	2,208	2,230	2,160	2,160	19,600	2,160
2022-10-31	2,200	2,273	2,200	2,211	22,000	2,211
2022-10-28	2,214	2,274	2,177	2,187	67,700	2,187
2022-10-27	2,255	2,270	2,233	2,264	12,400	2,264
2022-10-26	2,298	2,299	2,266	2,279	12,400	2,279
2022-10-25	2,249	2,296	2,215	2,291	23,700	2,291
2022-10-24	2,336	2,336	2,234	2,236	19,500	2,236
2022-10-21	2,306	2,335	2,293	2,317	14,200	2,317
2022-10-20	2,340	2,355	2,319	2,320	14,800	2,320
2022-10-19	2,366	2,409	2,363	2,390	19,600	2,390
2022-10-18	2,330	2,369	2,330	2,362	16,100	2,362
2022-10-17	2,328	2,350	2,294	2,294	9,600	2,294
2022-10-14	2,303	2,355	2,289	2,336	23,700	2,336
2022-10-13	2,332	2,332	2,257	2,266	30,700	2,266
2022-10-12	2,322	2,359	2,319	2,348	18,500	2,348
2022-10-11	2,400	2,402	2,317	2,334	26,100	2,334
2022-10-07	2,454	2,473	2,418	2,426	19,600	2,426
2022-10-06	2,463	2,519	2,463	2,488	25,000	2,488
2022-10-05	2,473	2,526	2,432	2,445	48,300	2,445
2022-10-04	2,350	2,429	2,322	2,412	50,600	2,412
2022-10-03	2,265	2,306	2,255	2,300	14,300	2,300
2022-09-30	2,301	2,326	2,283	2,291	24,700	2,291
2022-09-29	2,267	2,338	2,257	2,333	23,600	2,333
2022-09-28	2,216	2,251	2,211	2,240	24,000	2,240
2022-09-27	2,228	2,242	2,216	2,227	21,700	2,227
2022-09-26	2,229	2,243	2,209	2,214	38,400	2,214
2022-09-22	2,275	2,297	2,239	2,239	23,600	2,239
2022-09-21	2,290	2,350	2,284	2,284	25,900	2,284
2022-09-20	2,239	2,325	2,239	2,325	35,500	2,325
2022-09-16	2,228	2,251	2,211	2,211	20,500	2,211
2022-09-15	2,283	2,283	2,230	2,249	10,900	2,249
2022-09-14	2,286	2,315	2,262	2,266	20,700	2,266
2022-09-13	2,330	2,350	2,325	2,328	12,300	2,328
2022-09-12	2,298	2,335	2,298	2,330	14,100	2,330
2022-09-09	2,250	2,290	2,249	2,273	30,700	2,273
2022-09-08	2,197	2,260	2,197	2,248	31,700	2,248
2022-09-07	2,201	2,213	2,176	2,176	15,000	2,176
2022-09-06	2,165	2,224	2,153	2,196	29,900	2,196
2022-09-05	2,166	2,177	2,152	2,153	11,000	2,153
2022-09-02	2,105	2,170	2,105	2,166	23,300	2,166
2022-09-01	2,160	2,164	2,123	2,123	22,800	2,123
2022-08-31	2,173	2,173	2,147	2,150	11,200	2,150
2022-08-30	2,135	2,177	2,135	2,177	4,200	2,177
2022-08-29	2,114	2,124	2,096	2,113	15,600	2,113
2022-08-26	2,148	2,183	2,148	2,164	7,400	2,164
2022-08-25	2,131	2,149	2,124	2,146	7,800	2,146
2022-08-24	2,094	2,125	2,094	2,109	9,200	2,109
2022-08-23	2,126	2,126	2,090	2,090	7,400	2,090
2022-08-22	2,123	2,140	2,099	2,126	8,900	2,126
2022-08-19	2,123	2,135	2,112	2,119	11,600	2,119
2022-08-18	2,145	2,145	2,091	2,109	11,700	2,109
2022-08-17	2,129	2,151	2,120	2,144	19,000	2,144
2022-08-16	2,096	2,116	2,078	2,105	11,200	2,105
2022-08-15	2,105	2,105	2,031	2,098	18,400	2,098
2022-08-12	1,991	2,100	1,991	2,100	26,300	2,100
2022-08-10	2,029	2,048	2,009	2,025	6,600	2,025
2022-08-09	2,013	2,040	2,001	2,018	12,200	2,018
2022-08-08	2,030	2,036	2,021	2,034	2,400	2,034
2022-08-05	1,993	2,034	1,993	2,030	11,300	2,030
2022-08-04	2,001	2,003	1,988	1,993	14,100	1,993
2022-08-03	2,017	2,017	1,996	2,005	11,800	2,005
2022-08-02	2,053	2,053	2,018	2,020	10,100	2,020
2022-08-01	2,049	2,076	2,042	2,072	11,200	2,072
2022-07-29	2,070	2,070	2,036	2,045	9,600	2,045
2022-07-28	2,046	2,080	2,022	2,070	15,800	2,070
2022-07-27	2,060	2,060	2,034	2,046	5,100	2,046
2022-07-26	2,060	2,070	2,054	2,061	5,500	2,061
2022-07-25	2,060	2,061	2,049	2,060	17,000	2,060
2022-07-22	2,032	2,059	2,032	2,054	13,800	2,054
2022-07-21	2,057	2,057	2,023	2,031	18,200	2,031
2022-07-20	2,067	2,067	2,021	2,053	46,100	2,053
2022-07-19	2,018	2,021	2,002	2,017	10,600	2,017
2022-07-15	1,999	2,024	1,999	2,004	26,600	2,004
2022-07-14	1,963	1,998	1,962	1,991	17,900	1,991
2022-07-13	1,913	1,960	1,913	1,959	13,400	1,959
2022-07-12	1,948	1,948	1,905	1,908	15,400	1,908
2022-07-11	1,916	1,960	1,916	1,945	31,500	1,945
2022-07-08	1,910	1,918	1,885	1,905	42,200	1,905
2022-07-07	1,887	1,914	1,887	1,908	19,500	1,908
2022-07-06	1,873	1,891	1,864	1,874	19,100	1,874
2022-07-05	1,909	1,910	1,882	1,886	16,100	1,886
2022-07-04	1,864	1,914	1,861	1,900	21,400	1,900
2022-07-01	1,848	1,865	1,838	1,851	17,000	1,851
2022-06-30	1,870	1,883	1,853	1,859	15,600	1,859
2022-06-29	1,865	1,899	1,865	1,874	21,400	1,874
2022-06-28	1,852	1,880	1,852	1,872	10,700	1,872
2022-06-27	1,897	1,897	1,840	1,857	17,300	1,857
2022-06-24	1,906	1,908	1,858	1,873	63,600	1,873
2022-06-23	1,851	1,878	1,849	1,851	15,100	1,851
2022-06-22	1,885	1,885	1,851	1,851	10,800	1,851
2022-06-21	1,834	1,860	1,834	1,857	11,000	1,857
2022-06-20	1,849	1,853	1,817	1,825	16,900	1,825
2022-06-17	1,807	1,853	1,806	1,842	32,300	1,842
2022-06-16	1,821	1,854	1,821	1,844	13,500	1,844
2022-06-15	1,806	1,847	1,806	1,821	16,500	1,821
2022-06-14	1,806	1,842	1,806	1,829	20,800	1,829
2022-06-13	1,805	1,834	1,805	1,825	15,500	1,825
2022-06-10	1,845	1,850	1,826	1,826	19,700	1,826
2022-06-09	1,850	1,860	1,844	1,857	14,500	1,857
2022-06-08	1,826	1,867	1,826	1,860	20,400	1,860
2022-06-07	1,823	1,841	1,819	1,826	33,800	1,826
2022-06-06	1,803	1,834	1,790	1,817	16,600	1,817
2022-06-03	1,813	1,833	1,808	1,810	16,700	1,810
2022-06-02	1,833	1,833	1,802	1,812	15,600	1,812
2022-06-01	1,808	1,826	1,808	1,816	16,900	1,816
2022-05-31	1,805	1,828	1,804	1,805	17,400	1,805
2022-05-30	1,820	1,837	1,804	1,804	37,500	1,804
2022-05-27	1,804	1,824	1,790	1,820	14,300	1,820
2022-05-26	1,797	1,815	1,795	1,795	13,600	1,795
2022-05-25	1,801	1,823	1,796	1,804	22,100	1,804
2022-05-24	1,800	1,806	1,780	1,784	25,100	1,784
2022-05-23	1,771	1,813	1,771	1,801	22,400	1,801
2022-05-20	1,769	1,769	1,738	1,748	44,400	1,748
2022-05-19	1,790	1,803	1,773	1,778	19,900	1,778
2022-05-18	1,812	1,819	1,791	1,795	13,500	1,795
2022-05-17	1,791	1,822	1,783	1,808	14,800	1,808
2022-05-16	1,821	1,830	1,789	1,791	17,200	1,791
2022-05-13	1,780	1,806	1,765	1,806	28,300	1,806
2022-05-12	1,795	1,842	1,776	1,799	28,600	1,799
2022-05-11	1,840	1,840	1,795	1,803	14,200	1,803
2022-05-10	1,858	1,860	1,825	1,825	15,400	1,825
2022-05-09	1,882	1,892	1,874	1,880	13,300	1,880
2022-05-06	1,862	1,896	1,858	1,896	14,500	1,896
2022-05-02	1,863	1,872	1,838	1,862	37,100	1,862
2022-04-28	1,810	1,883	1,810	1,865	46,000	1,865
2022-04-27	1,848	1,848	1,806	1,810	39,700	1,810
2022-04-26	1,833	1,863	1,810	1,848	17,100	1,848
2022-04-25	1,818	1,843	1,810	1,833	19,300	1,833
2022-04-22	1,858	1,878	1,831	1,834	44,700	1,834
2022-04-21	1,873	1,879	1,850	1,872	30,800	1,872
2022-04-20	1,855	1,884	1,855	1,881	16,900	1,881
2022-04-19	1,843	1,850	1,829	1,841	22,600	1,841
2022-04-18	1,824	1,849	1,820	1,834	31,400	1,834
2022-04-15	1,812	1,828	1,809	1,821	12,000	1,821
2022-04-14	1,785	1,844	1,785	1,839	22,500	1,839
2022-04-13	1,774	1,788	1,763	1,785	43,200	1,785
2022-04-12	1,769	1,791	1,766	1,778	19,000	1,778
2022-04-11	1,804	1,810	1,777	1,788	32,900	1,788
2022-04-08	1,820	1,839	1,816	1,834	25,800	1,834
2022-04-07	1,828	1,831	1,797	1,811	28,100	1,811
2022-04-06	1,850	1,880	1,827	1,851	31,400	1,851
2022-04-05	1,832	1,864	1,832	1,855	27,900	1,855
2022-04-04	1,820	1,833	1,814	1,820	9,700	1,820
2022-04-01	1,805	1,834	1,789	1,820	25,200	1,820
2022-03-31	1,798	1,849	1,798	1,819	31,700	1,819
2022-03-30	1,854	1,854	1,795	1,821	24,100	1,821
2022-03-29	1,856	1,868	1,825	1,868	36,100	1,868
2022-03-28	1,876	1,877	1,854	1,864	14,800	1,864
2022-03-25	1,907	1,910	1,872	1,876	16,400	1,876
2022-03-24	1,889	1,909	1,865	1,902	27,000	1,902
2022-03-23	1,869	1,915	1,869	1,906	25,000	1,906
2022-03-22	1,887	1,898	1,849	1,864	86,900	1,864
2022-03-18	1,908	1,927	1,844	1,869	142,000	1,869
2022-03-17	1,906	1,933	1,887	1,928	50,400	1,928
2022-03-16	1,890	1,910	1,871	1,890	48,400	1,890
2022-03-15	1,852	1,888	1,852	1,878	26,900	1,878
2022-03-14	1,845	1,870	1,840	1,862	26,700	1,862
2022-03-11	1,802	1,843	1,797	1,835	28,200	1,835
2022-03-10	1,800	1,824	1,798	1,818	31,700	1,818
2022-03-09	1,782	1,797	1,768	1,788	23,700	1,788
2022-03-08	1,759	1,801	1,747	1,759	58,900	1,759
2022-03-07	1,808	1,818	1,760	1,766	62,000	1,766
2022-03-04	1,800	1,812	1,793	1,795	11,000	1,795
2022-03-03	1,795	1,815	1,784	1,814	16,900	1,814
2022-03-02	1,765	1,780	1,761	1,770	26,000	1,770
2022-03-01	1,793	1,794	1,774	1,790	22,100	1,790
2022-02-28	1,787	1,811	1,764	1,793	42,300	1,793
2022-02-25	1,799	1,800	1,750	1,762	32,900	1,762
2022-02-24	1,757	1,793	1,746	1,790	45,900	1,790
2022-02-22	1,784	1,784	1,751	1,757	25,900	1,757
2022-02-21	1,773	1,786	1,742	1,785	14,200	1,785
2022-02-18	1,800	1,800	1,747	1,773	48,200	1,773
2022-02-17	1,865	1,865	1,802	1,810	21,900	1,810
2022-02-16	1,825	1,870	1,821	1,870	28,900	1,870
2022-02-15	1,786	1,839	1,786	1,821	31,800	1,821
2022-02-14	1,797	1,810	1,776	1,780	23,700	1,780
2022-02-10	1,749	1,820	1,749	1,820	47,400	1,820
2022-02-09	1,736	1,747	1,709	1,733	42,700	1,733
2022-02-08	1,707	1,731	1,707	1,730	20,700	1,730
2022-02-07	1,693	1,711	1,684	1,707	11,100	1,707
2022-02-04	1,688	1,704	1,678	1,703	17,100	1,703
2022-02-03	1,740	1,740	1,683	1,688	10,200	1,688
2022-02-02	1,717	1,743	1,703	1,736	31,200	1,736
2022-02-01	1,688	1,720	1,688	1,712	29,300	1,712
2022-01-31	1,691	1,702	1,673	1,699	16,000	1,699
2022-01-28	1,652	1,689	1,652	1,678	66,400	1,678
2022-01-27	1,674	1,676	1,648	1,652	83,000	1,652
2022-01-26	1,686	1,686	1,652	1,664	32,400	1,664
2022-01-25	1,692	1,692	1,654	1,679	43,100	1,679
2022-01-24	1,652	1,696	1,652	1,692	36,400	1,692
2022-01-21	1,641	1,666	1,622	1,666	39,400	1,666
2022-01-20	1,639	1,675	1,639	1,652	47,900	1,652
2022-01-19	1,664	1,679	1,634	1,637	42,600	1,637
2022-01-18	1,699	1,717	1,679	1,685	49,000	1,685
2022-01-17	1,683	1,696	1,680	1,689	11,200	1,689
2022-01-14	1,691	1,699	1,667	1,686	22,700	1,686
2022-01-13	1,686	1,714	1,684	1,705	20,500	1,705
2022-01-12	1,681	1,697	1,672	1,694	11,800	1,694
2022-01-11	1,678	1,693	1,663	1,681	21,600	1,681
2022-01-07	1,692	1,705	1,678	1,683	23,100	1,683
2022-01-06	1,684	1,709	1,679	1,692	51,600	1,692
2022-01-05	1,691	1,710	1,670	1,698	79,900	1,698
2022-01-04	1,657	1,692	1,656	1,691	38,300	1,691

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 [2022年度]

6351 (株)鶴見製作所の時系列データ [2022年度]