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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 548 | 549 | 545 | 549 | 4,100 | 549 |
| 2022-06-27 | 563 | 563 | 542 | 547 | 16,200 | 547 |
| 2022-06-24 | 566 | 567 | 533 | 533 | 14,000 | 533 |
| 2022-06-23 | 567 | 569 | 546 | 548 | 13,600 | 548 |
| 2022-06-22 | 557 | 557 | 537 | 547 | 13,900 | 547 |
| 2022-06-21 | 544 | 545 | 535 | 537 | 8,200 | 537 |
| 2022-06-20 | 556 | 556 | 534 | 539 | 8,400 | 539 |
| 2022-06-17 | 542 | 551 | 542 | 542 | 6,000 | 542 |
| 2022-06-16 | 570 | 572 | 552 | 552 | 9,300 | 552 |
| 2022-06-15 | 557 | 563 | 554 | 559 | 5,800 | 559 |
| 2022-06-14 | 564 | 564 | 552 | 554 | 10,600 | 554 |
| 2022-06-13 | 558 | 566 | 554 | 554 | 8,000 | 554 |
| 2022-06-10 | 569 | 582 | 561 | 566 | 7,600 | 566 |
| 2022-06-09 | 574 | 580 | 573 | 575 | 3,500 | 575 |
| 2022-06-08 | 587 | 587 | 572 | 573 | 11,600 | 573 |
| 2022-06-07 | 588 | 588 | 579 | 583 | 4,400 | 583 |
| 2022-06-06 | 586 | 588 | 570 | 581 | 18,400 | 581 |
| 2022-06-03 | 588 | 591 | 584 | 588 | 10,400 | 588 |
| 2022-06-02 | 597 | 597 | 567 | 582 | 13,300 | 582 |
| 2022-06-01 | 576 | 597 | 574 | 588 | 13,100 | 588 |
| 2022-05-31 | 553 | 570 | 553 | 570 | 9,800 | 570 |
| 2022-05-30 | 563 | 563 | 544 | 552 | 13,300 | 552 |
| 2022-05-27 | 544 | 544 | 530 | 533 | 2,800 | 533 |
| 2022-05-26 | 566 | 576 | 530 | 530 | 7,000 | 530 |
| 2022-05-25 | 529 | 549 | 529 | 549 | 11,900 | 549 |
| 2022-05-24 | 523 | 528 | 520 | 523 | 6,600 | 523 |
| 2022-05-23 | 533 | 533 | 526 | 532 | 2,000 | 532 |
| 2022-05-20 | 520 | 522 | 520 | 521 | 4,300 | 521 |
| 2022-05-19 | 522 | 525 | 517 | 522 | 7,000 | 522 |
| 2022-05-18 | 536 | 538 | 531 | 532 | 5,300 | 532 |
| 2022-05-17 | 551 | 551 | 539 | 539 | 4,800 | 539 |
| 2022-05-16 | 558 | 558 | 544 | 548 | 4,400 | 548 |
| 2022-05-13 | 550 | 558 | 550 | 558 | 2,700 | 558 |
| 2022-05-12 | 555 | 555 | 550 | 552 | 3,600 | 552 |
| 2022-05-11 | 564 | 572 | 564 | 565 | 2,200 | 565 |
| 2022-05-10 | 569 | 574 | 567 | 571 | 2,100 | 571 |
| 2022-05-09 | 585 | 585 | 572 | 572 | 4,000 | 572 |
| 2022-05-06 | 561 | 585 | 556 | 585 | 15,100 | 585 |
| 2022-05-02 | 552 | 561 | 552 | 554 | 18,400 | 554 |
| 2022-04-28 | 582 | 582 | 566 | 568 | 6,900 | 568 |
| 2022-04-27 | 602 | 605 | 575 | 575 | 11,100 | 575 |
| 2022-04-26 | 604 | 604 | 600 | 604 | 1,300 | 604 |
| 2022-04-25 | 604 | 609 | 601 | 606 | 5,300 | 606 |
| 2022-04-22 | 609 | 609 | 593 | 607 | 5,400 | 607 |
| 2022-04-21 | 601 | 609 | 601 | 609 | 3,300 | 609 |
| 2022-04-20 | 623 | 624 | 605 | 607 | 11,200 | 607 |
| 2022-04-19 | 568 | 617 | 568 | 615 | 15,800 | 615 |
| 2022-04-18 | 580 | 587 | 576 | 584 | 4,300 | 584 |
| 2022-04-15 | 554 | 587 | 541 | 587 | 11,000 | 587 |
| 2022-04-14 | 561 | 561 | 540 | 554 | 2,000 | 554 |
| 2022-04-13 | 545 | 545 | 540 | 543 | 3,800 | 543 |
| 2022-04-12 | 564 | 564 | 548 | 548 | 3,900 | 548 |
| 2022-04-11 | 552 | 569 | 552 | 559 | 3,500 | 559 |
| 2022-04-08 | 588 | 588 | 553 | 557 | 15,200 | 557 |
| 2022-04-07 | 607 | 615 | 570 | 584 | 36,600 | 584 |
| 2022-04-06 | 600 | 602 | 593 | 593 | 3,800 | 593 |
| 2022-04-05 | 609 | 609 | 599 | 606 | 15,900 | 606 |
| 2022-04-04 | 574 | 607 | 574 | 607 | 9,900 | 607 |
| 2022-04-01 | 560 | 575 | 557 | 575 | 3,300 | 575 |
| 2022-03-31 | 556 | 564 | 556 | 560 | 3,800 | 560 |
| 2022-03-30 | 563 | 563 | 557 | 560 | 4,400 | 560 |
| 2022-03-29 | 560 | 567 | 554 | 565 | 5,700 | 565 |
| 2022-03-28 | 583 | 584 | 559 | 560 | 11,300 | 560 |
| 2022-03-25 | 589 | 589 | 580 | 583 | 8,000 | 583 |
| 2022-03-24 | 572 | 578 | 572 | 577 | 3,500 | 577 |
| 2022-03-23 | 587 | 587 | 569 | 580 | 10,200 | 580 |
| 2022-03-22 | 576 | 583 | 568 | 571 | 10,500 | 571 |
| 2022-03-18 | 568 | 593 | 567 | 574 | 11,300 | 574 |
| 2022-03-17 | 560 | 582 | 560 | 573 | 7,000 | 573 |
| 2022-03-16 | 544 | 561 | 544 | 561 | 6,600 | 561 |
| 2022-03-15 | 532 | 555 | 532 | 535 | 10,100 | 535 |
| 2022-03-14 | 520 | 528 | 520 | 527 | 8,900 | 527 |
| 2022-03-11 | 535 | 535 | 526 | 526 | 6,800 | 526 |
| 2022-03-10 | 556 | 559 | 541 | 545 | 8,900 | 545 |
| 2022-03-09 | 567 | 581 | 540 | 541 | 18,900 | 541 |
| 2022-03-08 | 560 | 569 | 560 | 561 | 4,800 | 561 |
| 2022-03-07 | 573 | 579 | 563 | 571 | 17,100 | 571 |
| 2022-03-04 | 586 | 586 | 571 | 579 | 6,500 | 579 |
| 2022-03-03 | 581 | 588 | 575 | 586 | 3,000 | 586 |
| 2022-03-02 | 585 | 585 | 575 | 575 | 3,800 | 575 |
| 2022-03-01 | 591 | 591 | 585 | 585 | 3,700 | 585 |
| 2022-02-28 | 598 | 598 | 587 | 587 | 5,600 | 587 |
| 2022-02-25 | 597 | 598 | 579 | 598 | 6,700 | 598 |
| 2022-02-24 | 587 | 587 | 579 | 582 | 3,400 | 582 |
| 2022-02-22 | 589 | 591 | 585 | 589 | 2,100 | 589 |
| 2022-02-21 | 587 | 592 | 585 | 589 | 3,100 | 589 |
| 2022-02-18 | 595 | 595 | 585 | 585 | 6,000 | 585 |
| 2022-02-17 | 613 | 613 | 593 | 595 | 6,400 | 595 |
| 2022-02-16 | 618 | 620 | 612 | 615 | 6,200 | 615 |
| 2022-02-15 | 609 | 614 | 609 | 613 | 2,600 | 613 |
| 2022-02-14 | 619 | 620 | 611 | 613 | 9,000 | 613 |
| 2022-02-10 | 625 | 627 | 610 | 620 | 11,400 | 620 |
| 2022-02-09 | 600 | 618 | 600 | 617 | 12,700 | 617 |
| 2022-02-08 | 582 | 600 | 582 | 600 | 4,500 | 600 |
| 2022-02-07 | 586 | 590 | 577 | 581 | 19,800 | 581 |
| 2022-02-04 | 581 | 583 | 577 | 581 | 10,900 | 581 |
| 2022-02-03 | 582 | 582 | 576 | 580 | 5,800 | 580 |
| 2022-02-02 | 575 | 587 | 575 | 580 | 6,800 | 580 |
| 2022-02-01 | 576 | 586 | 575 | 579 | 5,200 | 579 |
| 2022-01-31 | 575 | 585 | 575 | 582 | 4,500 | 582 |
| 2022-01-28 | 583 | 585 | 578 | 582 | 14,300 | 582 |
| 2022-01-27 | 586 | 586 | 580 | 583 | 4,300 | 583 |
| 2022-01-26 | 582 | 585 | 582 | 583 | 3,400 | 583 |
| 2022-01-25 | 601 | 601 | 581 | 583 | 8,400 | 583 |
| 2022-01-24 | 586 | 596 | 580 | 587 | 3,900 | 587 |
| 2022-01-21 | 581 | 593 | 579 | 584 | 10,300 | 584 |
| 2022-01-20 | 599 | 600 | 590 | 590 | 6,400 | 590 |
| 2022-01-19 | 574 | 596 | 574 | 596 | 27,200 | 596 |
| 2022-01-18 | 582 | 607 | 570 | 586 | 36,700 | 586 |
| 2022-01-17 | 590 | 608 | 590 | 591 | 38,200 | 591 |
| 2022-01-14 | 599 | 599 | 588 | 593 | 10,900 | 593 |
| 2022-01-13 | 611 | 615 | 593 | 596 | 87,700 | 596 |
| 2022-01-12 | 629 | 635 | 628 | 631 | 6,700 | 631 |
| 2022-01-11 | 632 | 635 | 627 | 630 | 4,800 | 630 |
| 2022-01-07 | 644 | 651 | 627 | 640 | 10,200 | 640 |
| 2022-01-06 | 636 | 672 | 636 | 637 | 15,700 | 637 |
| 2022-01-05 | 643 | 643 | 635 | 638 | 16,900 | 638 |
| 2022-01-04 | 631 | 637 | 631 | 637 | 14,600 | 637 |
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
