[6351 東証1部] 鶴見製作所 日足 時系列データ

[6351 東証1部] 鶴見製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221871.001893.001857.001858.002200041204300
2017-11-211825.001860.001825.001853.003750069202800
2017-11-201740.001815.001715.001805.005350095034800
2017-11-171762.001806.001742.001746.002720048123000
2017-11-161749.001770.001733.001750.002070036190100
2017-11-151824.001824.001727.001754.003850068194300
2017-11-141846.001851.001824.001833.002160039709700
2017-11-131900.001900.001834.001842.003320061563400
2017-11-101904.001940.001900.001911.00950018171700
2017-11-091935.001972.001890.001944.003900075740900
2017-11-081916.001931.001895.001929.001640031402700
2017-11-071869.001927.001868.001926.001940036970500
2017-11-061910.001910.001885.001889.00930017606800
2017-11-021915.001915.001887.001898.001280024294000
2017-11-011930.001930.001898.001913.002040039005400
2017-10-311905.001938.001899.001916.002420046417800
2017-10-301924.001924.001880.001905.00106900203486200
2017-10-271950.001950.001921.001930.002750053160800
2017-10-261950.001965.001935.001944.001760034347200
2017-10-251962.001979.001946.001950.002580050587200
2017-10-241947.001970.001933.001960.001680032865100
2017-10-231962.001967.001929.001947.002250043930500
2017-10-201908.001963.001893.001927.003000057897100
2017-10-191921.001942.001912.001929.002230042965400
2017-10-181941.001942.001900.001932.002450047141700
2017-10-171951.001964.001935.001946.003130060959500
2017-10-161966.001991.001942.001955.004340085189000
2017-10-131982.002020.001970.001977.003610071947500
2017-10-121999.001999.001967.001982.001780035228000
2017-10-112013.002013.001985.001993.001790035700700
2017-10-101932.001999.001921.001996.002760054338800
2017-10-061936.001947.001925.001933.00720013916100
2017-10-051961.001961.001913.001919.001430027558700
2017-10-041969.001980.001948.001952.00740014515600
2017-10-031995.001995.001962.001977.00720014232200
2017-10-022018.002018.001964.001982.001440028546800
2017-09-291995.002004.001984.001999.001970039323800
2017-09-281993.001994.001968.001994.001240024621600
2017-09-271983.001986.001953.001973.001500029528600
2017-09-262003.002014.001972.001991.002490049681900
2017-09-251998.002013.001983.001994.002330046564000
2017-09-222005.002013.001988.002001.001520030377800
2017-09-212043.002044.002008.002016.002000040453800
2017-09-202053.002063.002026.002054.001920039355200
2017-09-191991.002064.001989.002064.002900059225100
2017-09-152033.002053.001970.002001.0060500120697700
2017-09-142060.002060.002012.002028.001390028200400
2017-09-132060.002076.001925.002029.001610032946800
2017-09-121997.002068.001976.002057.002700054581100
2017-09-111955.001986.001950.001977.001520029998000
2017-09-081940.001956.001928.001939.002270044073400
2017-09-071939.001959.001924.001944.00960018664100
2017-09-061895.001941.001885.001929.001330025498400
2017-09-051921.001935.001874.001896.001450027624500
2017-09-041990.001990.001907.001931.001440027942000
2017-09-011980.001994.001951.001986.001520030032700
2017-08-311943.001976.001935.001973.002260044314200
2017-08-301931.001944.001909.001936.001520029324900
2017-08-291870.001926.001870.001924.00900017158600
2017-08-281864.001894.001864.001883.00700013145900
2017-08-251849.001874.001811.001858.001470027266200
2017-08-241883.001893.001835.001844.001930035938300
2017-08-231920.001920.001860.001888.001570029720200
2017-08-221886.001910.001867.001894.001360025792800
2017-08-211856.001898.001848.001886.00890016714300
2017-08-181880.001894.001858.001867.001770033171500
2017-08-171900.001905.001893.001900.001110021095900
2017-08-161913.001913.001888.001893.00650012328800
2017-08-151857.001906.001854.001895.001990037506200
2017-08-141861.001866.001811.001817.001290023636500
2017-08-101868.001868.001831.001867.001490027583600
2017-08-091926.001926.001810.001836.001110020627700
2017-08-081925.001930.001886.001927.001200022984300
2017-08-071932.001932.001882.001910.002210042370300
2017-08-041893.001901.001870.001901.0051009646900
2017-08-031894.001950.001805.001880.002400044968800
2017-08-021876.001899.001862.001894.00810015244600
2017-08-011843.001882.001818.001863.001890035034500
2017-07-311870.001885.001825.001847.001650030642100
2017-07-281879.001893.001790.001881.001860034779600
2017-07-271902.001920.001860.001879.00970018311900
2017-07-261906.001930.001867.001895.001430027033900
2017-07-251933.001933.001900.001908.001770033960000
2017-07-241881.001933.001881.001927.001400026778600
2017-07-211871.001906.001871.001904.001440027246800
2017-07-201866.001878.001851.001871.001950036399300
2017-07-191850.001876.001850.001871.001250023345400
2017-07-181862.001870.001835.001857.001420026352200
2017-07-141863.001875.001863.001871.0044008225800
2017-07-131876.001876.001845.001854.0040007436900
2017-07-121869.001877.001853.001865.001270023749200
2017-07-111845.001874.001844.001863.00760014170400
2017-07-101883.001883.001857.001861.00980018296600
2017-07-071849.001882.001843.001844.001310024236600
2017-07-061839.001877.001838.001863.002470045932100
2017-07-051801.001838.001799.001820.001380025051300
2017-07-041841.001868.001791.001819.001900034826300
2017-07-031869.001885.001830.001837.001880034880100
2017-06-301868.001884.001851.001864.001830034175800
2017-06-291837.001896.001827.001895.002870053762000
2017-06-281829.001934.001800.001828.003350062331900
2017-06-271796.001830.001756.001820.003620065392900
2017-06-261811.001820.001789.001796.001810032668100
2017-06-231800.001811.001785.001806.001130020335900
2017-06-221788.001800.001777.001793.001000017946100
2017-06-211781.001798.001771.001771.001210021551300
2017-06-201782.001798.001770.001792.002430043463100
2017-06-191686.001761.001686.001740.002410041758900
2017-06-161731.001763.001669.001669.003750064243300
2017-06-151728.001760.001724.001730.001310022752000
2017-06-141746.001762.001735.001736.001400024465000
2017-06-131749.001767.001734.001738.001610028144200
2017-06-121721.001758.001721.001743.001130019694900
2017-06-091728.001782.001706.001754.003370058857600
2017-06-081738.001754.001717.001742.001900033101600
2017-06-071701.001735.001676.001734.001630028086600
2017-06-061754.001754.001706.001707.001000017208500
2017-06-051768.001780.001709.001746.001950034099600
2017-06-021768.001798.001750.001768.002010035522500
2017-06-011747.001767.001740.001754.002020035491000
2017-05-311751.001764.001731.001742.00860014993700
2017-05-301750.001766.001732.001759.001090019085600
2017-05-291754.001772.001749.001757.00850014957800
2017-05-261782.001782.001752.001754.00920016235500
2017-05-251808.001808.001782.001782.001360024386300
2017-05-241820.001828.001793.001810.001020018458900
2017-05-231800.001824.001789.001812.003380061152500
2017-05-221700.001808.001683.001802.003490062068500
2017-05-191649.001741.001636.001715.002440041266100
2017-05-181648.001678.001631.001657.001170019345900
2017-05-171684.001689.001655.001685.001110018613400
2017-05-161687.001700.001672.001700.001160019608500
2017-05-151685.001695.001677.001687.00810013678400
2017-05-121682.001700.001650.001700.001650027910100
2017-05-111700.001700.001663.001699.001320022339700
2017-05-101714.001717.001703.001716.001380023628700
2017-05-091720.001720.001699.001704.001100018829300
2017-05-081676.001727.001676.001726.002820048471300
2017-05-021653.001680.001636.001659.001720028597700
2017-05-011620.001653.001600.001653.001000016392100
2017-04-281652.001652.001621.001624.00810013211700
2017-04-271639.001660.001621.001640.002810046308900
2017-04-261628.001643.001599.001640.001320021559600
2017-04-251621.001622.001585.001602.002440039008800
2017-04-241620.001636.001598.001608.002290036970300
2017-04-211611.001619.001601.001617.00870014018100
2017-04-201601.001616.001601.001607.001080017339200
2017-04-191600.001628.001600.001605.001870030135400
2017-04-181609.001624.001597.001600.001300020867200
2017-04-171583.001642.001583.001607.002200035467800
2017-04-141562.001589.001550.001573.001280020080400
2017-04-131576.001576.001555.001568.001900029716300
2017-04-121602.001602.001573.001594.001420022609600
2017-04-111605.001660.001602.001602.002220036013300
2017-04-101588.001610.001575.001600.00760012144900
2017-04-071568.001604.001568.001584.001300020615900
2017-04-061607.001607.001558.001568.001920030166500
2017-04-051605.001618.001584.001591.001450023200700
2017-04-041660.001660.001602.001618.001670027173000
2017-04-031639.001699.001639.001661.002720045464100
2017-03-311641.001686.001627.001627.003290054377600
2017-03-301609.001662.001609.001626.003520057540100
2017-03-291603.001620.001578.001603.002000032066900
2017-03-281602.001630.001596.001610.002750044339800
2017-03-271608.001608.001585.001588.002170034573700
2017-03-241596.001627.001594.001607.001190019097600
2017-03-231566.001592.001566.001581.001190018783700
2017-03-221590.001600.001532.001566.002000031511200
2017-03-211606.001614.001600.001613.001490023957500
2017-03-171585.001609.001575.001606.0068500109125000
2017-03-161561.001583.001552.001583.003360052810900
2017-03-151571.001585.001563.001568.002170034120400
2017-03-141566.001576.001549.001571.001890029533900
2017-03-131553.001564.001550.001558.002050031914000
2017-03-101537.001556.001512.001553.0065000100045000
2017-03-091499.001507.001488.001495.001740026081700
2017-03-081499.001502.001487.001498.002050030663500
2017-03-071504.001524.001499.001502.002720040930700
2017-03-061520.001529.001516.001517.001810027514000
2017-03-031513.001528.001513.001519.001750026585200
2017-03-021535.001539.001509.001513.002640040101300
2017-03-011527.001534.001485.001505.002820042389700
2017-02-281530.001566.001530.001540.001650025513100
2017-02-271547.001555.001499.001524.001220018597400
2017-02-241541.001544.001531.001538.001150017683500
2017-02-231533.001545.001525.001545.0060009227100
2017-02-221555.001556.001521.001531.001100016935500
2017-02-211555.001571.001537.001555.00970015048200
2017-02-201551.001551.001523.001540.001050016222200
2017-02-171554.001563.001540.001562.001130017623200
2017-02-161556.001562.001537.001558.00750011646200
2017-02-151548.001564.001540.001556.00730011344900
2017-02-141574.001591.001524.001525.001940030129000
2017-02-131556.001575.001551.001561.001620025304400
2017-02-101545.001558.001505.001556.002430037475100
2017-02-091521.001521.001471.001475.002060030507200
2017-02-081478.001538.001478.001525.001490022454400
2017-02-071499.001504.001470.001478.001560023214300
2017-02-061515.001521.001484.001505.001820027266400
2017-02-031508.001532.001500.001510.002780041950500
2017-02-021530.001532.001500.001508.001900028721000
2017-02-011547.001564.001512.001530.002160033271300
2017-01-311578.001591.001550.001560.001690026456800
2017-01-301603.001635.001572.001594.001960031281200
2017-01-271667.001667.001615.001624.002220036316000
2017-01-261644.001656.001622.001655.001340022053000
2017-01-251628.001640.001610.001632.002050033336500
2017-01-241638.001638.001600.001628.001440023288100
2017-01-231658.001673.001626.001641.001530025249400
2017-01-201649.001685.001649.001682.001890031479200
2017-01-191634.001670.001634.001668.001070017728900
2017-01-181643.001645.001607.001629.001330021571600
2017-01-171670.001670.001612.001652.001660027225300
2017-01-161731.001731.001666.001685.001720028994700
2017-01-131713.001739.001713.001725.001070018446100
2017-01-121756.001756.001723.001742.001310022802000
2017-01-111771.001771.001731.001763.001650029038100
2017-01-101781.001781.001748.001759.002120037427300
2017-01-061720.001776.001719.001772.002370041571000
2017-01-051781.001781.001720.001759.001330023326100
2017-01-041702.001784.001675.001781.002170037806700
2016-12-301689.001708.001662.001692.001210020366800
2016-12-291666.001715.001635.001690.003770063172600
2016-12-281680.001699.001679.001694.001780030094400
2016-12-271689.001691.001668.001679.00960016093000
2016-12-261724.001724.001679.001687.001660028273700
2016-12-221723.001723.001704.001720.001360023366400
2016-12-211747.001749.001716.001723.00920015907100
2016-12-201747.001761.001727.001761.002920051081500
2016-12-191730.001745.001726.001745.001900033031800
2016-12-161748.001748.001719.001729.001900032935400
2016-12-151716.001741.001716.001735.002160037306700
2016-12-141743.001743.001678.001718.002840048418300
2016-12-131762.001787.001712.001735.0058400101742800
2016-12-121768.001785.001736.001759.001900033416900
2016-12-091760.001769.001718.001768.004050071191700
2016-12-081761.001761.001727.001760.002060036131900
2016-12-071725.001761.001719.001757.002590045221200
2016-12-061761.001762.001726.001737.001520026508900
2016-12-051709.001770.001696.001761.001510026278300
2016-12-021755.001764.001704.001738.001630028164000
2016-12-011752.001778.001720.001770.002490043808000
2016-11-301790.001790.001718.001721.002020035372800
2016-11-291751.001792.001702.001790.002020035542500
2016-11-281695.001754.001692.001751.002470042624000
2016-11-251671.001710.001624.001707.003230054126800
2016-11-241688.001688.001644.001661.00600010014300
2016-11-221641.001678.001615.001674.001550025708200
2016-11-211659.001659.001627.001639.00950015595400
2016-11-181651.001659.001622.001645.002240036889500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter