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
2022-06-285485495455494,100549
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