6217 津田駒工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 692 | 692 | 692 | 692 | 1,000 | 6,290.91 |
| 1984-12-27 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1984-12-26 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1984-12-25 | 680 | 698 | 680 | 698 | 4,000 | 6,345.45 |
| 1984-12-24 | 679 | 679 | 679 | 679 | 1,000 | 6,172.73 |
| 1984-12-21 | 677 | 677 | 677 | 677 | 1,000 | 6,154.55 |
| 1984-12-19 | 673 | 673 | 673 | 673 | 1,000 | 6,118.18 |
| 1984-12-18 | 682 | 682 | 682 | 682 | 1,000 | 6,200 |
| 1984-12-17 | 688 | 688 | 688 | 688 | 1,000 | 6,254.55 |
| 1984-12-15 | 690 | 690 | 690 | 690 | 3,000 | 6,272.73 |
| 1984-12-14 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-12-13 | 660 | 660 | 660 | 660 | 11,000 | 6,000 |
| 1984-12-12 | 650 | 650 | 650 | 650 | 2,000 | 5,909.09 |
| 1984-12-11 | 630 | 630 | 630 | 630 | 1,000 | 5,727.27 |
| 1984-12-10 | 630 | 630 | 630 | 630 | 1,000 | 5,727.27 |
| 1984-12-07 | 630 | 630 | 630 | 630 | 2,000 | 5,727.27 |
| 1984-12-06 | 640 | 640 | 640 | 640 | 1,000 | 5,818.18 |
| 1984-12-04 | 620 | 620 | 620 | 620 | 1,000 | 5,636.36 |
| 1984-11-30 | 635 | 635 | 635 | 635 | 14,000 | 5,772.73 |
| 1984-11-28 | 650 | 650 | 650 | 650 | 8,000 | 5,909.09 |
| 1984-11-27 | 660 | 660 | 660 | 660 | 3,000 | 6,000 |
| 1984-11-24 | 650 | 650 | 650 | 650 | 1,000 | 5,909.09 |
| 1984-11-22 | 651 | 651 | 640 | 640 | 4,000 | 5,818.18 |
| 1984-11-20 | 663 | 670 | 663 | 670 | 6,000 | 6,090.91 |
| 1984-11-19 | 658 | 658 | 658 | 658 | 2,000 | 5,981.82 |
| 1984-11-17 | 655 | 655 | 655 | 655 | 1,000 | 5,954.55 |
| 1984-11-16 | 659 | 659 | 650 | 650 | 5,000 | 5,909.09 |
| 1984-11-15 | 659 | 659 | 659 | 659 | 2,000 | 5,990.91 |
| 1984-11-14 | 654 | 654 | 654 | 654 | 2,000 | 5,945.45 |
| 1984-11-12 | 659 | 659 | 659 | 659 | 1,000 | 5,990.91 |
| 1984-11-09 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-11-08 | 670 | 670 | 669 | 669 | 3,000 | 6,081.82 |
| 1984-11-07 | 670 | 675 | 670 | 675 | 2,000 | 6,136.36 |
| 1984-11-06 | 665 | 665 | 665 | 665 | 1,000 | 6,045.45 |
| 1984-11-05 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-11-01 | 675 | 675 | 675 | 675 | 1,000 | 6,136.36 |
| 1984-10-31 | 685 | 685 | 685 | 685 | 14,000 | 6,227.27 |
| 1984-10-30 | 681 | 681 | 681 | 681 | 1,000 | 6,190.91 |
| 1984-10-29 | 675 | 675 | 675 | 675 | 3,000 | 6,136.36 |
| 1984-10-27 | 671 | 671 | 671 | 671 | 1,000 | 6,100 |
| 1984-10-25 | 686 | 686 | 686 | 686 | 2,000 | 6,236.36 |
| 1984-10-23 | 694 | 694 | 694 | 694 | 1,000 | 6,309.09 |
| 1984-10-22 | 700 | 700 | 700 | 700 | 5,000 | 6,363.64 |
| 1984-10-16 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-10-12 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-10-09 | 690 | 690 | 690 | 690 | 1,000 | 6,272.73 |
| 1984-10-08 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1984-10-05 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-10-04 | 670 | 670 | 670 | 670 | 85,000 | 6,090.91 |
| 1984-10-03 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-10-01 | 715 | 720 | 715 | 720 | 5,000 | 6,545.45 |
| 1984-09-28 | 695 | 695 | 695 | 695 | 2,000 | 6,318.18 |
| 1984-09-27 | 686 | 686 | 686 | 686 | 1,000 | 6,236.36 |
| 1984-09-26 | 685 | 685 | 685 | 685 | 2,000 | 6,227.27 |
| 1984-09-25 | 675 | 675 | 675 | 675 | 2,000 | 6,136.36 |
| 1984-09-22 | 677 | 677 | 677 | 677 | 2,000 | 6,154.55 |
| 1984-09-21 | 665 | 665 | 665 | 665 | 1,000 | 6,045.45 |
| 1984-09-20 | 665 | 665 | 665 | 665 | 1,000 | 6,045.45 |
| 1984-09-19 | 670 | 670 | 665 | 665 | 2,000 | 6,045.45 |
| 1984-09-18 | 671 | 675 | 670 | 670 | 3,000 | 6,090.91 |
| 1984-09-17 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-09-14 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-09-13 | 660 | 660 | 660 | 660 | 3,000 | 6,000 |
| 1984-09-12 | 650 | 650 | 650 | 650 | 2,000 | 5,909.09 |
| 1984-09-11 | 650 | 650 | 650 | 650 | 69,000 | 5,909.09 |
| 1984-09-10 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-09-07 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-09-06 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-09-05 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-09-04 | 670 | 675 | 670 | 675 | 2,000 | 6,136.36 |
| 1984-09-03 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-09-01 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-31 | 660 | 660 | 660 | 660 | 6,000 | 6,000 |
| 1984-08-30 | 660 | 660 | 660 | 660 | 2,000 | 6,000 |
| 1984-08-29 | 661 | 661 | 661 | 661 | 1,000 | 6,009.09 |
| 1984-08-28 | 661 | 661 | 661 | 661 | 1,000 | 6,009.09 |
| 1984-08-27 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-25 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-24 | 679 | 679 | 679 | 679 | 1,000 | 6,172.73 |
| 1984-08-23 | 675 | 675 | 675 | 675 | 1,000 | 6,136.36 |
| 1984-08-22 | 679 | 679 | 679 | 679 | 1,000 | 6,172.73 |
| 1984-08-21 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-08-20 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-08-18 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1984-08-17 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-16 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-15 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-08-14 | 673 | 673 | 673 | 673 | 1,000 | 6,118.18 |
| 1984-08-13 | 665 | 665 | 665 | 665 | 3,000 | 6,045.45 |
| 1984-08-10 | 655 | 655 | 655 | 655 | 1,000 | 5,954.55 |
| 1984-08-09 | 651 | 651 | 651 | 651 | 1,000 | 5,918.18 |
| 1984-08-08 | 643 | 643 | 643 | 643 | 1,000 | 5,845.45 |
| 1984-08-07 | 641 | 641 | 641 | 641 | 1,000 | 5,827.27 |
| 1984-08-06 | 631 | 631 | 631 | 631 | 3,000 | 5,736.36 |
| 1984-08-04 | 630 | 630 | 630 | 630 | 2,000 | 5,727.27 |
| 1984-08-03 | 620 | 620 | 620 | 620 | 2,000 | 5,636.36 |
| 1984-08-02 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-08-01 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-07-31 | 620 | 620 | 620 | 620 | 2,000 | 5,636.36 |
| 1984-07-30 | 620 | 620 | 620 | 620 | 3,000 | 5,636.36 |
| 1984-07-28 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-07-27 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1984-07-26 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-07-25 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-07-24 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1984-07-20 | 650 | 650 | 650 | 650 | 1,000 | 5,909.09 |
| 1984-07-19 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1984-07-13 | 651 | 651 | 651 | 651 | 1,000 | 5,918.18 |
| 1984-07-12 | 650 | 650 | 650 | 650 | 2,000 | 5,909.09 |
| 1984-07-11 | 641 | 641 | 641 | 641 | 1,000 | 5,827.27 |
| 1984-07-10 | 640 | 640 | 640 | 640 | 4,000 | 5,818.18 |
| 1984-07-09 | 640 | 640 | 640 | 640 | 1,000 | 5,818.18 |
| 1984-07-07 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1984-07-06 | 675 | 675 | 675 | 675 | 1,000 | 6,136.36 |
| 1984-07-04 | 685 | 685 | 685 | 685 | 1,000 | 6,227.27 |
| 1984-07-03 | 695 | 695 | 695 | 695 | 1,000 | 6,318.18 |
| 1984-07-02 | 701 | 701 | 701 | 701 | 1,000 | 6,372.73 |
| 1984-06-30 | 705 | 705 | 705 | 705 | 1,000 | 6,409.09 |
| 1984-06-29 | 705 | 705 | 705 | 705 | 1,000 | 6,409.09 |
| 1984-06-26 | 712 | 715 | 712 | 715 | 2,000 | 6,500 |
| 1984-06-13 | 743 | 743 | 743 | 743 | 1,000 | 6,754.55 |
| 1984-06-12 | 759 | 759 | 759 | 759 | 1,000 | 6,900 |
| 1984-05-28 | 751 | 751 | 751 | 751 | 6,000 | 6,827.27 |
| 1984-04-17 | 780 | 780 | 780 | 780 | 2,000 | 6,446.28 |
| 1984-04-13 | 745 | 745 | 745 | 745 | 1,000 | 6,157.02 |
| 1984-04-10 | 748 | 748 | 748 | 748 | 2,000 | 6,181.82 |
| 1984-04-09 | 765 | 765 | 765 | 765 | 1,000 | 6,322.31 |
| 1984-04-06 | 764 | 764 | 764 | 764 | 1,000 | 6,314.05 |
| 1984-03-13 | 700 | 700 | 700 | 700 | 2,000 | 5,785.12 |
| 1984-03-07 | 690 | 690 | 690 | 690 | 1,000 | 5,702.48 |
| 1984-02-21 | 660 | 660 | 660 | 660 | 5,000 | 5,454.55 |
| 1984-02-06 | 690 | 693 | 690 | 693 | 6,000 | 5,727.27 |
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
