6217 津田駒工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 680 | 680 | 680 | 680 | 1,000 | 5,619.83 |
| 1983-12-21 | 730 | 730 | 730 | 730 | 8,000 | 6,033.06 |
| 1983-12-16 | 710 | 710 | 710 | 710 | 5,000 | 5,867.77 |
| 1983-12-13 | 685 | 685 | 685 | 685 | 4,000 | 5,661.16 |
| 1983-12-09 | 710 | 720 | 710 | 720 | 4,000 | 5,950.41 |
| 1983-12-08 | 715 | 715 | 715 | 715 | 10,000 | 5,909.09 |
| 1983-12-06 | 725 | 725 | 725 | 725 | 1,000 | 5,991.74 |
| 1983-12-05 | 725 | 735 | 725 | 735 | 3,000 | 6,074.38 |
| 1983-12-03 | 730 | 730 | 730 | 730 | 1,000 | 6,033.06 |
| 1983-11-21 | 700 | 700 | 700 | 700 | 2,000 | 5,785.12 |
| 1983-11-19 | 691 | 691 | 691 | 691 | 1,000 | 5,710.74 |
| 1983-11-15 | 679 | 679 | 679 | 679 | 1,000 | 5,611.57 |
| 1983-11-14 | 669 | 669 | 669 | 669 | 7,000 | 5,528.93 |
| 1983-11-10 | 670 | 670 | 670 | 670 | 5,000 | 5,537.19 |
| 1983-11-09 | 670 | 670 | 670 | 670 | 7,000 | 5,537.19 |
| 1983-11-07 | 640 | 648 | 635 | 635 | 56,000 | 5,247.93 |
| 1983-11-04 | 660 | 660 | 660 | 660 | 6,000 | 5,454.55 |
| 1983-10-31 | 595 | 595 | 595 | 595 | 2,000 | 4,917.36 |
| 1983-10-20 | 620 | 620 | 620 | 620 | 1,000 | 5,123.97 |
| 1983-10-06 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1983-10-03 | 603 | 603 | 603 | 603 | 10,000 | 4,983.47 |
| 1983-09-19 | 545 | 545 | 545 | 545 | 5,000 | 4,504.13 |
| 1983-09-05 | 547 | 547 | 547 | 547 | 3,000 | 4,520.66 |
| 1983-08-04 | 534 | 534 | 534 | 534 | 5,000 | 4,413.22 |
| 1983-08-03 | 543 | 543 | 543 | 543 | 4,000 | 4,487.60 |
| 1983-08-01 | 485 | 485 | 485 | 485 | 3,000 | 4,008.26 |
| 1983-07-28 | 499 | 499 | 499 | 499 | 6,000 | 4,123.97 |
| 1983-07-18 | 499 | 499 | 499 | 499 | 1,000 | 4,123.97 |
| 1983-07-15 | 499 | 499 | 499 | 499 | 1,000 | 4,123.97 |
| 1983-07-14 | 501 | 501 | 500 | 500 | 2,000 | 4,132.23 |
| 1983-07-06 | 516 | 518 | 516 | 516 | 8,000 | 4,264.46 |
| 1983-07-05 | 513 | 520 | 513 | 515 | 11,000 | 4,256.20 |
| 1983-07-04 | 500 | 507 | 500 | 507 | 7,000 | 4,190.08 |
| 1983-07-01 | 499 | 499 | 499 | 499 | 1,000 | 4,123.97 |
| 1983-06-30 | 500 | 500 | 499 | 500 | 6,000 | 4,132.23 |
| 1983-06-29 | 495 | 495 | 495 | 495 | 3,000 | 4,090.91 |
| 1983-06-28 | 482 | 495 | 482 | 495 | 12,000 | 4,090.91 |
| 1983-06-24 | 458 | 458 | 458 | 458 | 1,000 | 3,785.12 |
| 1983-06-23 | 458 | 458 | 458 | 458 | 1,000 | 3,785.12 |
| 1983-06-20 | 450 | 450 | 450 | 450 | 2,000 | 3,719.01 |
| 1983-06-15 | 442 | 445 | 442 | 445 | 6,000 | 3,677.69 |
| 1983-06-10 | 445 | 445 | 445 | 445 | 1,000 | 3,677.69 |
| 1983-06-07 | 453 | 453 | 453 | 453 | 17,000 | 3,743.80 |
| 1983-06-02 | 411 | 411 | 411 | 411 | 2,000 | 3,396.69 |
| 1983-05-25 | 446 | 446 | 446 | 446 | 1,000 | 3,685.95 |
| 1983-05-23 | 460 | 460 | 460 | 460 | 1,000 | 3,801.65 |
| 1983-05-20 | 456 | 456 | 456 | 456 | 2,000 | 3,768.59 |
| 1983-05-16 | 440 | 440 | 440 | 440 | 1,000 | 3,636.36 |
| 1983-05-10 | 430 | 430 | 430 | 430 | 1,000 | 3,553.72 |
| 1983-05-06 | 449 | 449 | 449 | 449 | 17,000 | 3,710.74 |
| 1983-05-02 | 420 | 420 | 420 | 420 | 1,000 | 3,471.07 |
| 1983-04-25 | 386 | 386 | 386 | 386 | 1,000 | 3,190.08 |
| 1983-04-15 | 361 | 361 | 361 | 361 | 2,000 | 2,983.47 |
| 1983-04-14 | 356 | 356 | 356 | 356 | 1,000 | 2,942.15 |
| 1983-04-05 | 363 | 363 | 363 | 363 | 2,000 | 3,000 |
| 1983-04-04 | 365 | 365 | 365 | 365 | 21,000 | 3,016.53 |
| 1983-03-25 | 377 | 377 | 377 | 377 | 1,000 | 3,115.70 |
| 1983-03-17 | 390 | 390 | 390 | 390 | 4,000 | 3,223.14 |
| 1983-03-15 | 369 | 369 | 369 | 369 | 2,000 | 3,049.59 |
| 1983-03-07 | 345 | 350 | 345 | 350 | 4,000 | 2,892.56 |
| 1983-03-05 | 345 | 345 | 345 | 345 | 1,000 | 2,851.24 |
| 1983-03-04 | 343 | 345 | 343 | 345 | 30,000 | 2,851.24 |
| 1983-02-24 | 302 | 302 | 302 | 302 | 20,000 | 2,495.87 |
| 1983-02-23 | 305 | 305 | 305 | 305 | 1,000 | 2,520.66 |
| 1983-02-10 | 280 | 280 | 280 | 280 | 1,000 | 2,314.05 |
| 1983-02-09 | 281 | 281 | 281 | 281 | 7,000 | 2,322.31 |
| 1983-02-07 | 275 | 275 | 275 | 275 | 21,000 | 2,272.73 |
| 1983-01-31 | 262 | 262 | 262 | 262 | 1,000 | 2,165.29 |
| 1983-01-29 | 260 | 260 | 260 | 260 | 6,000 | 2,148.76 |
| 1983-01-06 | 275 | 285 | 275 | 285 | 27,000 | 2,355.37 |
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