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
2023-06-0242845642745635,500456
2023-06-0143043441942035,800420
2023-05-31416488415427138,800427
2023-05-3042943040641042,800410
2023-05-2944944942842843,400428
2023-05-2645245244044010,000440
2023-05-2545345845245212,400452
2023-05-2446346444345337,800453
2023-05-2347848046546821,300468
2023-05-2248648847447420,900474
2023-05-194864894864863,000486
2023-05-184874894864866,600486
2023-05-174894974884886,000488
2023-05-164904904864864,500486
2023-05-154864894864868,500486
2023-05-1249549548448618,300486
2023-05-114904964874968,000496
2023-05-1049649649049510,500495
2023-05-0949949949249615,900496
2023-05-0850050449650030,000500
2023-05-0250050049049317,800493
2023-05-0150350349549812,400498
2023-04-2849350149149833,200498
2023-04-2748349348249344,900493
2023-04-2648949348548515,600485
2023-04-2549549649049015,200490
2023-04-2449449849149118,900491
2023-04-2149149548949423,800494
2023-04-2049749748949325,700493
2023-04-1949449648949315,700493
2023-04-1849650248749458,600494
2023-04-1750550548749381,700493
2023-04-14525531495495245,700495
2023-04-1359260959059547,400595
2023-04-1256259155858734,800587
2023-04-1156056055155810,200558
2023-04-1055757054455245,100552
2023-04-0755355754255711,300557
2023-04-0655656554755513,600555
2023-04-0557757754355438,000554
2023-04-0457557956957915,100579
2023-04-0354757154657029,300570
2023-03-315375455375405,600540
2023-03-3054454452553710,200537
2023-03-2952454552354521,600545
2023-03-285215245205244,500524
2023-03-2750952950952115,300521
2023-03-2451551550050910,500509
2023-03-234955174955116,100511
2023-03-224985054975015,500501
2023-03-2048851348849711,400497
2023-03-1748950648449613,100496
2023-03-1649549847848121,000481
2023-03-1550350949550217,600502
2023-03-1450750949849813,100498
2023-03-135115165065157,200515
2023-03-1052052551451712,900517
2023-03-095265275205268,500526
2023-03-0852053052052514,900525
2023-03-0754054252652718,500527
2023-03-0654254253054016,900540
2023-03-0354754753154115,000541
2023-03-0254054853754012,600540
2023-03-0151553551053321,100533
2023-02-285015095015094,300509
2023-02-275055064995017,900501
2023-02-245105125085095,700509
2023-02-225125135095094,200509
2023-02-215135155135145,700514
2023-02-205075205035167,600516
2023-02-1750751950550711,000507
2023-02-1649550849250813,600508
2023-02-155035034964964,500496
2023-02-1450250249749819,400498
2023-02-135105105025027,300502
2023-02-1050751250750713,600507
2023-02-095085135085106,600510
2023-02-0851351350551110,400511
2023-02-0753153151451417,700514
2023-02-0653253352352638,400526
2023-02-0353853853053610,500536
2023-02-025365435355359,700535
2023-02-0154154153053610,900536
2023-01-3152854052353623,800536
2023-01-3054354352852825,000528
2023-01-275465485405409,600540
2023-01-265465495425465,800546
2023-01-2553754953354515,300545
2023-01-2453554353353911,800539
2023-01-2354554553353822,800538
2023-01-2053854552254586,300545
2023-01-19583605531546292,900546
2023-01-1856758255355474,400554
2023-01-1756857856656710,300567
2023-01-165665845665747,800574
2023-01-1358859257157113,900571
2023-01-125885925835847,700584
2023-01-116096095855884,700588
2023-01-105895925875894,300589
2023-01-0659159758158911,800589
2023-01-0560060059059014,600590
2023-01-0460060058260013,700600

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