6217 津田駒工業(株) 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
2022-12-085715845625778,400577
2022-12-075675725665703,000570
2022-12-065925925715726,200572
2022-12-0561261259159120,000591
2022-12-0258159457059415,200594
2022-12-015945965775805,200580
2022-11-306006025865939,000593
2022-11-295976065976004,200600
2022-11-285996045986046,100604
2022-11-2560661859759921,200599
2022-11-2459159758459212,200592
2022-11-225885885775836,900583
2022-11-215955955725747,100574
2022-11-186016075905999,900599
2022-11-176046095966007,800600
2022-11-1661362460660813,000608
2022-11-1560561259561212,800612
2022-11-145996055916055,600605
2022-11-116146145955998,300599
2022-11-1061061160460710,400607
2022-11-0961061760061333,300613
2022-11-0860361960360829,200608
2022-11-0757661057660357,900603
2022-11-0455857655856324,200563
2022-11-0254555854255819,100558
2022-11-0158058053654232,500542
2022-10-3157558657457816,100578
2022-10-2857458056456752,300567
2022-10-2755458055457224,600572
2022-10-2655055854555418,100554
2022-10-2554055853955225,600552
2022-10-2452055152054155,200541
2022-10-2150952850951519,900515
2022-10-2051052449750219,100502
2022-10-1949251948451021,400510
2022-10-1846849446849252,400492
2022-10-1747047946046835,100468
2022-10-1451051046146935,800469
2022-10-1352153049849832,100498
2022-10-125195215155199,700519
2022-10-1151453251452113,700521
2022-10-075175245175235,600523
2022-10-0652153851352635,900526
2022-10-0551154750252671,800526
2022-10-0449550348150335,700503
2022-10-0346049745749140,300491
2022-09-3044048644046857,600468
2022-09-2944545343844012,600440
2022-09-2843844443544411,000444
2022-09-2744444744144110,700441
2022-09-2646246844944917,600449
2022-09-2247847846947216,600472
2022-09-214814814784784,600478
2022-09-204924924844867,000486
2022-09-1649049448648812,900488
2022-09-154934964924924,900492
2022-09-144934984934974,900497
2022-09-134984994964963,900496
2022-09-1249950049849812,100498
2022-09-094995004984995,500499
2022-09-085025045015015,700501
2022-09-075015014975004,100500
2022-09-064995024995003,800500
2022-09-0550150550050316,000503
2022-09-024995074975079,600507
2022-09-014965004955009,000500
2022-08-315005004954963,200496
2022-08-3049950449750210,200502
2022-08-2949949949249515,800495
2022-08-265055075015019,000501
2022-08-2550550950350424,700504
2022-08-245035075035077,100507
2022-08-235075095055052,600505
2022-08-225065095045093,900509
2022-08-195115135075075,300507
2022-08-185075125075112,600511
2022-08-175085115065097,400509
2022-08-165045095045073,300507
2022-08-155065135045046,000504
2022-08-1250751250250915,200509
2022-08-105085125035086,700508
2022-08-095025095025086,300508
2022-08-0850751950350413,200504
2022-08-0551851850851217,500512
2022-08-045115115065116,300511
2022-08-035165165065106,400510
2022-08-025065105065062,700506
2022-08-015145145055103,600510
2022-07-295095115065075,600507
2022-07-285125165075139,900513
2022-07-275085105065064,500506
2022-07-265135135085085,600508
2022-07-255045125045096,900509
2022-07-225085085065064,800506
2022-07-215055065025061,500506
2022-07-205075075005039,300503
2022-07-195085095025024,200502
2022-07-155105105005025,900502
2022-07-1450650850250512,800505
2022-07-135035045015016,400501
2022-07-125055065015038,800503
2022-07-1150552150250215,200502
2022-07-0850351450250714,000507
2022-07-0752752750551221,900512
2022-07-065285305265265,700526
2022-07-0554454453053318,700533
2022-07-0453754253054213,400542
2022-07-0152853052552713,200527
2022-06-3053853953353314,100533
2022-06-2954955153453410,900534
2022-06-285485495455494,100549
2022-06-2756356354254716,200547
2022-06-2456656753353314,000533
2022-06-2356756954654813,600548
2022-06-2255755753754713,900547
2022-06-215445455355378,200537
2022-06-205565565345398,400539
2022-06-175425515425426,000542
2022-06-165705725525529,300552
2022-06-155575635545595,800559
2022-06-1456456455255410,600554
2022-06-135585665545548,000554
2022-06-105695825615667,600566
2022-06-095745805735753,500575
2022-06-0858758757257311,600573
2022-06-075885885795834,400583
2022-06-0658658857058118,400581
2022-06-0358859158458810,400588
2022-06-0259759756758213,300582
2022-06-0157659757458813,100588
2022-05-315535705535709,800570
2022-05-3056356354455213,300552
2022-05-275445445305332,800533
2022-05-265665765305307,000530
2022-05-2552954952954911,900549
2022-05-245235285205236,600523
2022-05-235335335265322,000532
2022-05-205205225205214,300521
2022-05-195225255175227,000522
2022-05-185365385315325,300532
2022-05-175515515395394,800539
2022-05-165585585445484,400548
2022-05-135505585505582,700558
2022-05-125555555505523,600552
2022-05-115645725645652,200565
2022-05-105695745675712,100571
2022-05-095855855725724,000572
2022-05-0656158555658515,100585
2022-05-0255256155255418,400554
2022-04-285825825665686,900568
2022-04-2760260557557511,100575
2022-04-266046046006041,300604
2022-04-256046096016065,300606
2022-04-226096095936075,400607
2022-04-216016096016093,300609
2022-04-2062362460560711,200607
2022-04-1956861756861515,800615
2022-04-185805875765844,300584
2022-04-1555458754158711,000587
2022-04-145615615405542,000554
2022-04-135455455405433,800543
2022-04-125645645485483,900548
2022-04-115525695525593,500559
2022-04-0858858855355715,200557
2022-04-0760761557058436,600584
2022-04-066006025935933,800593
2022-04-0560960959960615,900606
2022-04-045746075746079,900607
2022-04-015605755575753,300575
2022-03-315565645565603,800560
2022-03-305635635575604,400560
2022-03-295605675545655,700565
2022-03-2858358455956011,300560
2022-03-255895895805838,000583
2022-03-245725785725773,500577
2022-03-2358758756958010,200580
2022-03-2257658356857110,500571
2022-03-1856859356757411,300574
2022-03-175605825605737,000573
2022-03-165445615445616,600561
2022-03-1553255553253510,100535
2022-03-145205285205278,900527
2022-03-115355355265266,800526
2022-03-105565595415458,900545
2022-03-0956758154054118,900541
2022-03-085605695605614,800561
2022-03-0757357956357117,100571
2022-03-045865865715796,500579
2022-03-035815885755863,000586
2022-03-025855855755753,800575
2022-03-015915915855853,700585
2022-02-285985985875875,600587
2022-02-255975985795986,700598
2022-02-245875875795823,400582
2022-02-225895915855892,100589
2022-02-215875925855893,100589
2022-02-185955955855856,000585
2022-02-176136135935956,400595
2022-02-166186206126156,200615
2022-02-156096146096132,600613
2022-02-146196206116139,000613
2022-02-1062562761062011,400620
2022-02-0960061860061712,700617
2022-02-085826005826004,500600
2022-02-0758659057758119,800581
2022-02-0458158357758110,900581
2022-02-035825825765805,800580
2022-02-025755875755806,800580
2022-02-015765865755795,200579
2022-01-315755855755824,500582
2022-01-2858358557858214,300582
2022-01-275865865805834,300583
2022-01-265825855825833,400583
2022-01-256016015815838,400583
2022-01-245865965805873,900587
2022-01-2158159357958410,300584
2022-01-205996005905906,400590
2022-01-1957459657459627,200596
2022-01-1858260757058636,700586
2022-01-1759060859059138,200591
2022-01-1459959958859310,900593
2022-01-1361161559359687,700596
2022-01-126296356286316,700631
2022-01-116326356276304,800630
2022-01-0764465162764010,200640
2022-01-0663667263663715,700637
2022-01-0564364363563816,900638
2022-01-0463163763163714,600637

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