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