[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 
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
2016-11-171602.001611.001582.001610.001300020851000
2016-11-161577.001602.001557.001602.002030032235700
2016-11-151522.001573.001522.001567.002170033705600
2016-11-141540.001540.001499.001538.001380021064100
2016-11-111524.001541.001465.001520.001110016878200
2016-11-101518.001518.001465.001499.001720025771200
2016-11-091502.001507.001377.001377.001560022103500
2016-11-081455.001499.001455.001485.001020015108900
2016-11-071456.001486.001456.001482.00750011069700
2016-11-041484.001484.001446.001453.001320019264100
2016-11-021512.001512.001477.001484.001210017983900
2016-11-011530.001544.001498.001525.001290019605500
2016-10-311520.001543.001495.001530.001620024727800
2016-10-281519.001532.001490.001520.002050031079100
2016-10-271529.001544.001456.001503.002630039329000
2016-10-261537.001570.001523.001528.001060016249800
2016-10-251560.001560.001520.001537.002020031050200
2016-10-241544.001549.001520.001548.0060009246800
2016-10-211561.001561.001549.001555.0039006063900
2016-10-201514.001555.001514.001553.001660025482500
2016-10-191545.001551.001508.001528.001260019229300
2016-10-181568.001568.001532.001545.001310020225900
2016-10-171539.001564.001525.001558.00920014238600
2016-10-141530.001544.001506.001534.001380021034800
2016-10-131572.001572.001520.001549.001420021868500
2016-10-121567.001576.001550.001559.00730011406400
2016-10-111598.001604.001558.001598.00980015528200
2016-10-071589.001606.001581.001598.0058009244900
2016-10-061610.001610.001581.001591.001370021871900
2016-10-051572.001648.001562.001618.001960031382200
2016-10-041574.001574.001517.001566.001260019505700
2016-10-031587.001587.001514.001557.001100016984700
2016-09-301619.001619.001515.001568.002270035624400
2016-09-291633.001674.001627.001668.001210020074100
2016-09-281567.001616.001550.001605.001590025108800
2016-09-271514.001567.001475.001566.001350020716500
2016-09-261593.001598.001527.001545.001280019936400
2016-09-231542.001576.001501.001569.002460038171100
2016-09-211486.001523.001463.001521.001240018643200
2016-09-201478.001502.001465.001472.001980029301100
2016-09-161464.001513.001464.001496.001250018708900
2016-09-151482.001490.001448.001462.00810011882100
2016-09-141475.001497.001475.001481.00950014108800
2016-09-131467.001488.001467.001475.001760025956600
2016-09-121500.001525.001498.001503.00680010277900
2016-09-091534.001545.001509.001530.001460022370400
2016-09-081540.001555.001506.001534.001190018223300
2016-09-071522.001549.001522.001540.001470022583500
2016-09-061524.001532.001467.001522.001140017341800
2016-09-051519.001519.001499.001501.00990014950200
2016-09-021497.001525.001497.001519.001150017315000
2016-09-011500.001515.001489.001497.001510022574700
2016-08-311511.001524.001459.001492.002360035145000
2016-08-301511.001513.001492.001511.00750011277800
2016-08-291528.001533.001498.001510.001140017225200
2016-08-261501.001512.001480.001498.001770026522100
2016-08-251487.001511.001487.001503.001180017670200
2016-08-241484.001513.001480.001487.002520037515000
2016-08-231500.001500.001484.001484.001710025536200
2016-08-221448.001500.001448.001493.001320019576200
2016-08-191447.001481.001443.001448.001420020603100
2016-08-181424.001451.001424.001433.001370019669300
2016-08-171435.001452.001410.001424.001890026945500
2016-08-161528.001528.001451.001457.001690024842800
2016-08-151530.001542.001524.001530.0019002907400
2016-08-121516.001540.001513.001530.001240018923200
2016-08-101543.001546.001439.001486.001870027715500
2016-08-091525.001543.001403.001543.001260019104400
2016-08-081516.001531.001514.001525.00720010966100
2016-08-051490.001504.001450.001481.00840012468600
2016-08-041476.001497.001445.001485.001210017793200
2016-08-031471.001493.001454.001465.00980014406100
2016-08-021483.001514.001483.001495.00690010323700
2016-08-011535.001535.001450.001506.00990014831200
2016-07-291482.001538.001482.001533.001370020755800
2016-07-281512.001525.001486.001512.001020015374600
2016-07-271505.001535.001500.001526.00750011415700
2016-07-261491.001507.001476.001505.001350020152300
2016-07-251509.001546.001476.001511.002390036153400
2016-07-221466.001479.001454.001479.00720010575400
2016-07-211460.001473.001440.001466.00880012873600
2016-07-201460.001465.001410.001435.003770054571600
2016-07-191379.001420.001363.001420.001700023817800
2016-07-151340.001398.001331.001355.001980026770000
2016-07-141331.001340.001316.001331.001150015305600
2016-07-131346.001346.001307.001329.001040013837800
2016-07-121295.001325.001288.001303.001700022199100
2016-07-111224.001274.001224.001259.001290016204600
2016-07-081250.001250.001208.001208.001110013623900
2016-07-071223.001236.001209.001217.0059007218100
2016-07-061241.001248.001212.001223.001240015218900
2016-07-051274.001286.001249.001266.00970012267800
2016-07-041262.001273.001247.001267.001050013269000
2016-07-011240.001284.001240.001284.001000012681200
2016-06-301247.001261.001222.001233.0068008427700
2016-06-291233.001255.001215.001222.001750021460900
2016-06-281225.001280.001204.001215.001580019487400
2016-06-271241.001265.001227.001257.001210015165400
2016-06-241365.001365.001203.001205.002310029040600
2016-06-231308.001342.001296.001342.00810010720200
2016-06-221337.001337.001278.001295.001290016699700
2016-06-211307.001336.001307.001333.0042005563200
2016-06-201309.001341.001291.001312.001450019071800
2016-06-171316.001342.001295.001301.003450045109600
2016-06-161307.001314.001290.001292.001700022052900
2016-06-151291.001342.001291.001307.00940012333000
2016-06-141302.001330.001290.001303.001120014590500
2016-06-131363.001363.001291.001299.001720022738600
2016-06-101393.001393.001357.001372.002590035817500
2016-06-091384.001395.001363.001367.00980013441700
2016-06-081393.001405.001366.001404.00850011840400
2016-06-071368.001389.001362.001386.0069009498600
2016-06-061369.001370.001352.001360.001040014148400
2016-06-031368.001381.001362.001370.0045006162600
2016-06-021384.001387.001363.001368.00900012392500
2016-06-011408.001415.001388.001400.0036005051800
2016-05-311396.001415.001390.001415.002040028754900
2016-05-301389.001400.001380.001398.0060008361300
2016-05-271376.001391.001373.001378.0034004693900
2016-05-261388.001425.001364.001367.001010013948300
2016-05-251411.001411.001362.001374.002410033281700
2016-05-241395.001400.001385.001390.001510021023700
2016-05-231450.001451.001385.001396.002530035535800
2016-05-201470.001482.001453.001480.001570023138700
2016-05-191479.001492.001460.001469.0063009272600
2016-05-181483.001490.001457.001467.0062009124700
2016-05-171472.001490.001460.001483.00700010355200
2016-05-161422.001483.001422.001442.0066009563500
2016-05-131483.001484.001423.001440.001310018987800
2016-05-121449.001491.001424.001483.00950013877000
2016-05-111489.001500.001454.001466.001040015322800
2016-05-101412.001484.001402.001479.001650024036600
2016-05-091401.001420.001392.001412.0063008846600
2016-05-061419.001436.001383.001405.001620022715700
2016-05-021460.001464.001415.001419.001950027978700
2016-04-281499.001504.001460.001464.001990029404400
2016-04-271499.001505.001465.001482.001970029192700
2016-04-261535.001537.001491.001499.001340020276900
2016-04-251556.001556.001518.001537.001380021250700
2016-04-221561.001565.001536.001555.001360021125100
2016-04-211555.001567.001531.001561.001810028146100
2016-04-201552.001555.001511.001515.001690025952900
2016-04-191538.001543.001517.001543.001600024573900
2016-04-181555.001571.001499.001510.001810027500100
2016-04-151573.001617.001564.001573.00970015379000
2016-04-141565.001587.001524.001587.001860029081300
2016-04-131518.001532.001504.001528.001910029042200
2016-04-121504.001571.001504.001518.001320020120600
2016-04-111533.001553.001471.001520.001140017150800
2016-04-081467.001569.001467.001533.001910029106800
2016-04-071480.001515.001480.001497.00860012861500
2016-04-061500.001522.001470.001474.001060015791500
2016-04-051545.001545.001499.001499.001440021680300
2016-04-041542.001572.001510.001555.001680025950700
2016-04-011631.001631.001536.001539.001880029263400
2016-03-311659.001690.001610.001610.001000016422900
2016-03-301697.001698.001657.001669.00640010722600
2016-03-291702.001710.001672.001702.001640027759400
2016-03-281716.001716.001653.001712.001660028099500
2016-03-251692.001704.001646.001687.001170019596500
2016-03-241731.001737.001680.001683.001020017348900
2016-03-231745.001753.001732.001737.00860014970100
2016-03-221726.001744.001702.001738.001340023160600
2016-03-181717.001721.001651.001686.001730029175400
2016-03-171730.001730.001692.001721.001080018500700
2016-03-161686.001713.001685.001695.00860014598900
2016-03-151679.001723.001679.001696.00780013278600
2016-03-141674.001710.001670.001698.001110018763200
2016-03-111610.001662.001603.001647.002280037021300
2016-03-101611.001645.001611.001629.001170019066400
2016-03-091594.001603.001566.001601.00870013852700
2016-03-081613.001639.001593.001610.00890014325400
2016-03-071646.001646.001616.001631.00800013057600
2016-03-041614.001652.001607.001646.00750012267300
2016-03-031593.001627.001583.001623.00740011939400
2016-03-021542.001620.001542.001599.001420022718900
2016-03-011568.001568.001505.001528.001510023148700
2016-02-291634.001637.001568.001568.002200035156700
2016-02-261663.001694.001567.001638.003360055012300
2016-02-251670.001784.001627.001710.003060052312800
2016-02-241700.001720.001620.001710.003350056238200
2016-02-231740.001760.001710.001736.002410041757500
2016-02-221706.001780.001706.001758.002210038458100
2016-02-191750.001774.001710.001746.003680064096600
2016-02-181768.001794.001722.001730.001660029066100
2016-02-171661.001739.001634.001712.001190019894300
2016-02-161613.001717.001584.001661.001350022528400
2016-02-151557.001648.001557.001625.001820029132800
2016-02-121472.001568.001466.001517.001630024724000
2016-02-101573.001620.001542.001552.0041006413300
2016-02-091636.001653.001590.001590.00890014315500
2016-02-081636.001746.001636.001736.00820013760400
2016-02-051648.001716.001613.001650.001360022728500
2016-02-041660.001734.001660.001676.0054009149000
2016-02-031760.001794.001668.001688.002300039462300
2016-02-021837.001862.001808.001840.00670012317000
2016-02-011808.001868.001789.001837.001710031324700
2016-01-291760.001811.001727.001807.001730030662200
2016-01-281708.001749.001655.001744.001730029922000
2016-01-271670.001711.001670.001708.00700011840500
2016-01-261663.001689.001625.001636.001250020683800
2016-01-251674.001705.001635.001703.00920015456000
2016-01-221537.001661.001537.001656.001800029224200
2016-01-211551.001613.001519.001519.001490023161600
2016-01-201660.001670.001584.001584.001480024013900
2016-01-191659.001673.001628.001640.001920031564500
2016-01-181650.001742.001615.001669.001380023094800
2016-01-151744.001754.001652.001705.001200020544300
2016-01-141694.001746.001620.001704.002060034627900
2016-01-131693.001767.001693.001734.00890015343900
2016-01-121756.001785.001687.001693.001960033599300
2016-01-081783.001834.001778.001779.001380024734800
2016-01-071820.001867.001800.001800.001320023900300
2016-01-061881.001899.001816.001848.001110020622800
2016-01-051886.001908.001875.001880.00840015895100
2016-01-041954.001999.001899.001914.001030019859800
2015-12-301998.002010.001875.001994.00900017714900
2015-12-291979.002005.001948.001985.00660013094600
2015-12-281926.002012.001926.001986.00540010622400
2015-12-251984.001984.001923.001936.00710013977300
2015-12-242000.002000.001954.001984.00940018634500
2015-12-221986.002003.001977.001997.00560011150600
2015-12-212015.002030.001974.001981.001290025773300
2015-12-182023.002049.001996.002039.003360068062600
2015-12-171977.001988.001932.001983.001630032102500
2015-12-161842.001900.001842.001897.001450027174700
2015-12-151866.001880.001839.001841.0054009988700
2015-12-141875.001889.001850.001872.001260023540600
2015-12-111891.001903.001882.001895.003690069816300
2015-12-101887.001919.001862.001869.002970056102300
2015-12-091938.001949.001879.001881.001490028298300
2015-12-081977.001981.001934.001938.001120021875200
2015-12-071974.001998.001960.001961.001170023114500
2015-12-041981.002000.001971.001973.001230024366000
2015-12-032018.002044.002015.002021.001180023916000
2015-12-022035.002062.002020.002040.001180024133600

   ※ 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。 

s7db.com Twitter Blog