6217 津田駒工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 428 | 456 | 427 | 456 | 35,500 | 456 |
2023-06-01 | 430 | 434 | 419 | 420 | 35,800 | 420 |
2023-05-31 | 416 | 488 | 415 | 427 | 138,800 | 427 |
2023-05-30 | 429 | 430 | 406 | 410 | 42,800 | 410 |
2023-05-29 | 449 | 449 | 428 | 428 | 43,400 | 428 |
2023-05-26 | 452 | 452 | 440 | 440 | 10,000 | 440 |
2023-05-25 | 453 | 458 | 452 | 452 | 12,400 | 452 |
2023-05-24 | 463 | 464 | 443 | 453 | 37,800 | 453 |
2023-05-23 | 478 | 480 | 465 | 468 | 21,300 | 468 |
2023-05-22 | 486 | 488 | 474 | 474 | 20,900 | 474 |
2023-05-19 | 486 | 489 | 486 | 486 | 3,000 | 486 |
2023-05-18 | 487 | 489 | 486 | 486 | 6,600 | 486 |
2023-05-17 | 489 | 497 | 488 | 488 | 6,000 | 488 |
2023-05-16 | 490 | 490 | 486 | 486 | 4,500 | 486 |
2023-05-15 | 486 | 489 | 486 | 486 | 8,500 | 486 |
2023-05-12 | 495 | 495 | 484 | 486 | 18,300 | 486 |
2023-05-11 | 490 | 496 | 487 | 496 | 8,000 | 496 |
2023-05-10 | 496 | 496 | 490 | 495 | 10,500 | 495 |
2023-05-09 | 499 | 499 | 492 | 496 | 15,900 | 496 |
2023-05-08 | 500 | 504 | 496 | 500 | 30,000 | 500 |
2023-05-02 | 500 | 500 | 490 | 493 | 17,800 | 493 |
2023-05-01 | 503 | 503 | 495 | 498 | 12,400 | 498 |
2023-04-28 | 493 | 501 | 491 | 498 | 33,200 | 498 |
2023-04-27 | 483 | 493 | 482 | 493 | 44,900 | 493 |
2023-04-26 | 489 | 493 | 485 | 485 | 15,600 | 485 |
2023-04-25 | 495 | 496 | 490 | 490 | 15,200 | 490 |
2023-04-24 | 494 | 498 | 491 | 491 | 18,900 | 491 |
2023-04-21 | 491 | 495 | 489 | 494 | 23,800 | 494 |
2023-04-20 | 497 | 497 | 489 | 493 | 25,700 | 493 |
2023-04-19 | 494 | 496 | 489 | 493 | 15,700 | 493 |
2023-04-18 | 496 | 502 | 487 | 494 | 58,600 | 494 |
2023-04-17 | 505 | 505 | 487 | 493 | 81,700 | 493 |
2023-04-14 | 525 | 531 | 495 | 495 | 245,700 | 495 |
2023-04-13 | 592 | 609 | 590 | 595 | 47,400 | 595 |
2023-04-12 | 562 | 591 | 558 | 587 | 34,800 | 587 |
2023-04-11 | 560 | 560 | 551 | 558 | 10,200 | 558 |
2023-04-10 | 557 | 570 | 544 | 552 | 45,100 | 552 |
2023-04-07 | 553 | 557 | 542 | 557 | 11,300 | 557 |
2023-04-06 | 556 | 565 | 547 | 555 | 13,600 | 555 |
2023-04-05 | 577 | 577 | 543 | 554 | 38,000 | 554 |
2023-04-04 | 575 | 579 | 569 | 579 | 15,100 | 579 |
2023-04-03 | 547 | 571 | 546 | 570 | 29,300 | 570 |
2023-03-31 | 537 | 545 | 537 | 540 | 5,600 | 540 |
2023-03-30 | 544 | 544 | 525 | 537 | 10,200 | 537 |
2023-03-29 | 524 | 545 | 523 | 545 | 21,600 | 545 |
2023-03-28 | 521 | 524 | 520 | 524 | 4,500 | 524 |
2023-03-27 | 509 | 529 | 509 | 521 | 15,300 | 521 |
2023-03-24 | 515 | 515 | 500 | 509 | 10,500 | 509 |
2023-03-23 | 495 | 517 | 495 | 511 | 6,100 | 511 |
2023-03-22 | 498 | 505 | 497 | 501 | 5,500 | 501 |
2023-03-20 | 488 | 513 | 488 | 497 | 11,400 | 497 |
2023-03-17 | 489 | 506 | 484 | 496 | 13,100 | 496 |
2023-03-16 | 495 | 498 | 478 | 481 | 21,000 | 481 |
2023-03-15 | 503 | 509 | 495 | 502 | 17,600 | 502 |
2023-03-14 | 507 | 509 | 498 | 498 | 13,100 | 498 |
2023-03-13 | 511 | 516 | 506 | 515 | 7,200 | 515 |
2023-03-10 | 520 | 525 | 514 | 517 | 12,900 | 517 |
2023-03-09 | 526 | 527 | 520 | 526 | 8,500 | 526 |
2023-03-08 | 520 | 530 | 520 | 525 | 14,900 | 525 |
2023-03-07 | 540 | 542 | 526 | 527 | 18,500 | 527 |
2023-03-06 | 542 | 542 | 530 | 540 | 16,900 | 540 |
2023-03-03 | 547 | 547 | 531 | 541 | 15,000 | 541 |
2023-03-02 | 540 | 548 | 537 | 540 | 12,600 | 540 |
2023-03-01 | 515 | 535 | 510 | 533 | 21,100 | 533 |
2023-02-28 | 501 | 509 | 501 | 509 | 4,300 | 509 |
2023-02-27 | 505 | 506 | 499 | 501 | 7,900 | 501 |
2023-02-24 | 510 | 512 | 508 | 509 | 5,700 | 509 |
2023-02-22 | 512 | 513 | 509 | 509 | 4,200 | 509 |
2023-02-21 | 513 | 515 | 513 | 514 | 5,700 | 514 |
2023-02-20 | 507 | 520 | 503 | 516 | 7,600 | 516 |
2023-02-17 | 507 | 519 | 505 | 507 | 11,000 | 507 |
2023-02-16 | 495 | 508 | 492 | 508 | 13,600 | 508 |
2023-02-15 | 503 | 503 | 496 | 496 | 4,500 | 496 |
2023-02-14 | 502 | 502 | 497 | 498 | 19,400 | 498 |
2023-02-13 | 510 | 510 | 502 | 502 | 7,300 | 502 |
2023-02-10 | 507 | 512 | 507 | 507 | 13,600 | 507 |
2023-02-09 | 508 | 513 | 508 | 510 | 6,600 | 510 |
2023-02-08 | 513 | 513 | 505 | 511 | 10,400 | 511 |
2023-02-07 | 531 | 531 | 514 | 514 | 17,700 | 514 |
2023-02-06 | 532 | 533 | 523 | 526 | 38,400 | 526 |
2023-02-03 | 538 | 538 | 530 | 536 | 10,500 | 536 |
2023-02-02 | 536 | 543 | 535 | 535 | 9,700 | 535 |
2023-02-01 | 541 | 541 | 530 | 536 | 10,900 | 536 |
2023-01-31 | 528 | 540 | 523 | 536 | 23,800 | 536 |
2023-01-30 | 543 | 543 | 528 | 528 | 25,000 | 528 |
2023-01-27 | 546 | 548 | 540 | 540 | 9,600 | 540 |
2023-01-26 | 546 | 549 | 542 | 546 | 5,800 | 546 |
2023-01-25 | 537 | 549 | 533 | 545 | 15,300 | 545 |
2023-01-24 | 535 | 543 | 533 | 539 | 11,800 | 539 |
2023-01-23 | 545 | 545 | 533 | 538 | 22,800 | 538 |
2023-01-20 | 538 | 545 | 522 | 545 | 86,300 | 545 |
2023-01-19 | 583 | 605 | 531 | 546 | 292,900 | 546 |
2023-01-18 | 567 | 582 | 553 | 554 | 74,400 | 554 |
2023-01-17 | 568 | 578 | 566 | 567 | 10,300 | 567 |
2023-01-16 | 566 | 584 | 566 | 574 | 7,800 | 574 |
2023-01-13 | 588 | 592 | 571 | 571 | 13,900 | 571 |
2023-01-12 | 588 | 592 | 583 | 584 | 7,700 | 584 |
2023-01-11 | 609 | 609 | 585 | 588 | 4,700 | 588 |
2023-01-10 | 589 | 592 | 587 | 589 | 4,300 | 589 |
2023-01-06 | 591 | 597 | 581 | 589 | 11,800 | 589 |
2023-01-05 | 600 | 600 | 590 | 590 | 14,600 | 590 |
2023-01-04 | 600 | 600 | 582 | 600 | 13,700 | 600 |
分割・併合履歴 : [2018-05-29]1株→0.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株