6217 津田駒工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-228258308218242,900824
2021-10-218288348258254,600825
2021-10-208348348308301,900830
2021-10-198338338308321,900832
2021-10-188328398308331,800833
2021-10-158338358308356,100835
2021-10-148318458318345,300834
2021-10-138538538388467,100846
2021-10-128458638458574,600857
2021-10-118418458358442,400844
2021-10-088358398328364,900836
2021-10-078358368348353,000835
2021-10-068358358348342,500834
2021-10-0583784483383310,200833
2021-10-048398448328395,000839
2021-10-018338448318314,300831
2021-09-308408408338334,700833
2021-09-298358418318325,600832
2021-09-288478508428467,000846
2021-09-278458578448564,600856
2021-09-2483486083484914,600849
2021-09-228478478338345,100834
2021-09-218548558418436,500843
2021-09-178518598508594,400859
2021-09-168598658578586,700858
2021-09-158748778688723,800872
2021-09-148778908698906,600890
2021-09-138748778678774,800877
2021-09-108658778658775,400877
2021-09-098688738608733,800873
2021-09-088648688498646,000864
2021-09-078568618408616,900861
2021-09-0686586584085613,200856
2021-09-038358568358567,800856
2021-09-028318438318355,800835
2021-09-018398498278317,700831
2021-08-318588588438463,100846
2021-08-308408498408433,700843
2021-08-278618618408473,400847
2021-08-268398598378586,300858
2021-08-258508648468514,900851
2021-08-248408408318373,100837
2021-08-238298408218405,900840
2021-08-2084784781381510,100815
2021-08-1985086283183210,400832
2021-08-188558628558611,200861
2021-08-178648668548547,500854
2021-08-168688688638642,200864
2021-08-13873873862868900868
2021-08-128648758648672,400867
2021-08-118678748658742,000874
2021-08-10871871866867800867
2021-08-06874886874876900876
2021-08-0588288287287722,300877
2021-08-048728848728843,100884
2021-08-038768768718712,800871
2021-08-028648758648752,300875
2021-07-30866866865865900865
2021-07-29869874867867900867
2021-07-288718758648751,500875
2021-07-278668708638704,300870
2021-07-268748758658661,700866
2021-07-218748748588694,300869
2021-07-208588598588592,700859
2021-07-198688728638652,200865
2021-07-168698728638683,600868
2021-07-158688718688692,100869
2021-07-148558798558697,100869
2021-07-138818948758752,200875
2021-07-128808908778814,600881
2021-07-098888928728725,300872
2021-07-088878948878883,500888
2021-07-079039038908902,400890
2021-07-069159159039062,400906
2021-07-0589091989091913,300919
2021-07-028828938778847,500884
2021-07-018758868758753,600875
2021-06-308748788708702,000870
2021-06-2985588085587510,900875
2021-06-288908968908961,100896
2021-06-259029028828913,200891
2021-06-24882894882894700894
2021-06-238998998968961,100896
2021-06-228999018919013,500901
2021-06-218959008748879,600887
2021-06-188989018958993,200899
2021-06-178988988968961,700896
2021-06-16897905897900600900
2021-06-159009068988994,300899
2021-06-149009018968962,400896
2021-06-118998998918954,300895
2021-06-108968968868962,300896
2021-06-098899008898941,700894
2021-06-088988988908921,600892
2021-06-0790490889190022,200900
2021-06-048788908788903,000890
2021-06-038748778748774,800877
2021-06-028818968728747,000874
2021-06-018868878808814,600881
2021-05-3188989288488414,600884
2021-05-288918938768896,000889
2021-05-278869018788892,300889
2021-05-269089088908953,100895
2021-05-259169169019082,500908
2021-05-24910910898901900901
2021-05-219009149009001,400900
2021-05-209159158989022,600902
2021-05-199119179099091,200909
2021-05-189149179049123,600912
2021-05-179109239079102,200910
2021-05-149239269079071,800907
2021-05-139159219159155,100915
2021-05-129149189109141,800914
2021-05-119279279189194,300919
2021-05-109189309189304,100930
2021-05-079109239089185,600918
2021-05-069139159099109,200910
2021-04-308979078909049,400904
2021-04-289039048988983,600898
2021-04-278798978798972,500897
2021-04-269029028948941,200894
2021-04-238908908838872,900887
2021-04-228908908808801,900880
2021-04-218898898758846,100884
2021-04-208938968918912,500891
2021-04-199069069009001,100900
2021-04-169089089019011,500901
2021-04-15904906903906900906
2021-04-149099099009002,300900
2021-04-139189189039122,100912
2021-04-129249249189193,500919
2021-04-099239289209231,600923
2021-04-089159289159194,600919
2021-04-079339339139196,400919
2021-04-069359379289314,900931
2021-04-0593694393294012,300940
2021-04-029229259129218,400921
2021-04-019269269219222,400922
2021-03-319119309119306,900930
2021-03-309229239099145,100914
2021-03-299209299089197,300919
2021-03-269169199069197,300919
2021-03-258969158969124,700912
2021-03-249079088968967,700896
2021-03-239409409189224,300922
2021-03-229319399169386,600938
2021-03-199279369269365,500936
2021-03-1892993792493210,100932
2021-03-179349349159234,700923
2021-03-1692893091593010,900930
2021-03-159049269049258,000925
2021-03-129039048889045,600904
2021-03-119069068939055,400905
2021-03-109169198949068,700906
2021-03-0990091889991610,300916
2021-03-088988988788983,800898
2021-03-0587289587189515,400895
2021-03-048858898808879,400887
2021-03-038848878838853,300885
2021-03-028858888818836,900883
2021-03-0188990088388725,400887
2021-02-268928928868862,100886
2021-02-259099098918926,900892
2021-02-248938968898945,000894
2021-02-229049048828876,500887
2021-02-199059058958956,800895
2021-02-188979028959006,400900
2021-02-178759028738995,800899
2021-02-1689889887287910,300879
2021-02-1591191688389211,800892
2021-02-129289289119114,400911
2021-02-1093493492092021,200920
2021-02-099299299139205,200920
2021-02-089299329279296,400929
2021-02-0593093091592115,300921
2021-02-049099178939178,300917
2021-02-0390592690190314,400903
2021-02-028708968688963,800896
2021-02-018738738608708,000870
2021-01-298868968808824,900882
2021-01-288908958868878,400887
2021-01-278939008918924,200892
2021-01-268869008809009,300900
2021-01-2589590988688614,700886
2021-01-2292492790290210,900902
2021-01-2192992991092215,400922
2021-01-2094895691192241,400922
2021-01-1986192785891869,400918
2021-01-1892896090192158,100921
2021-01-1593095991995820,800958
2021-01-1492093091192927,000929
2021-01-139089209059209,500920
2021-01-128939158849097,100909
2021-01-088919158919109,100910
2021-01-0791792587390113,000901
2021-01-068809028799026,700902
2021-01-0584988184988115,700881
2021-01-048438478398448,800844

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