6217 津田駒工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 11,000 |
| 1987-12-26 | 1,150 | 1,180 | 1,150 | 1,150 | 30,000 | 11,500 |
| 1987-12-25 | 1,010 | 1,150 | 1,010 | 1,130 | 57,000 | 11,300 |
| 1987-12-24 | 1,060 | 1,080 | 1,050 | 1,050 | 18,000 | 10,500 |
| 1987-12-23 | 1,080 | 1,100 | 1,060 | 1,060 | 20,000 | 10,600 |
| 1987-12-22 | 1,160 | 1,160 | 1,080 | 1,080 | 36,000 | 10,800 |
| 1987-12-21 | 1,180 | 1,180 | 1,130 | 1,130 | 24,000 | 11,300 |
| 1987-12-18 | 1,140 | 1,150 | 1,080 | 1,080 | 45,000 | 10,800 |
| 1987-12-17 | 1,220 | 1,240 | 1,150 | 1,150 | 54,000 | 11,500 |
| 1987-12-16 | 1,180 | 1,200 | 1,150 | 1,200 | 74,000 | 12,000 |
| 1987-12-15 | 1,230 | 1,270 | 1,130 | 1,140 | 139,000 | 11,400 |
| 1987-12-14 | 1,290 | 1,300 | 1,240 | 1,240 | 111,000 | 12,400 |
| 1987-12-11 | 1,370 | 1,440 | 1,270 | 1,320 | 225,000 | 13,200 |
| 1987-12-10 | 1,280 | 1,410 | 1,280 | 1,380 | 234,000 | 13,800 |
| 1987-12-09 | 1,190 | 1,290 | 1,150 | 1,260 | 429,000 | 12,600 |
| 1987-12-08 | 1,130 | 1,190 | 1,120 | 1,180 | 200,000 | 11,800 |
| 1987-12-07 | 1,080 | 1,120 | 1,070 | 1,100 | 253,000 | 11,000 |
| 1987-12-05 | 1,020 | 1,050 | 1,010 | 1,050 | 60,000 | 10,500 |
| 1987-12-04 | 1,040 | 1,070 | 1,000 | 1,000 | 266,000 | 10,000 |
| 1987-12-03 | 990 | 1,040 | 983 | 1,030 | 203,000 | 10,300 |
| 1987-12-02 | 970 | 991 | 955 | 960 | 153,000 | 9,600 |
| 1987-12-01 | 872 | 951 | 872 | 950 | 140,000 | 9,500 |
| 1987-11-30 | 891 | 900 | 880 | 882 | 34,000 | 8,820 |
| 1987-11-28 | 910 | 910 | 898 | 905 | 64,000 | 9,050 |
| 1987-11-27 | 870 | 900 | 870 | 900 | 97,000 | 9,000 |
| 1987-11-26 | 841 | 850 | 835 | 850 | 32,000 | 8,500 |
| 1987-11-25 | 801 | 824 | 801 | 820 | 28,000 | 8,200 |
| 1987-11-24 | 805 | 805 | 780 | 780 | 12,000 | 7,800 |
| 1987-11-20 | 790 | 805 | 790 | 805 | 8,000 | 8,050 |
| 1987-11-19 | 799 | 816 | 798 | 798 | 29,000 | 7,980 |
| 1987-11-18 | 804 | 804 | 804 | 804 | 4,000 | 8,040 |
| 1987-11-16 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1987-11-10 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1987-11-09 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1987-11-04 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1987-11-02 | 714 | 714 | 714 | 714 | 3,000 | 7,140 |
| 1987-10-31 | 680 | 680 | 679 | 679 | 2,000 | 6,790 |
| 1987-10-30 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1987-10-29 | 690 | 695 | 690 | 695 | 2,000 | 6,950 |
| 1987-10-21 | 750 | 750 | 750 | 750 | 50,000 | 7,500 |
| 1987-10-16 | 815 | 828 | 805 | 805 | 33,000 | 8,050 |
| 1987-10-15 | 816 | 830 | 815 | 815 | 35,000 | 8,150 |
| 1987-10-14 | 825 | 835 | 825 | 834 | 11,000 | 8,340 |
| 1987-10-13 | 839 | 839 | 835 | 835 | 5,000 | 8,350 |
| 1987-10-12 | 855 | 856 | 849 | 849 | 25,000 | 8,490 |
| 1987-10-09 | 865 | 865 | 850 | 850 | 45,000 | 8,500 |
| 1987-10-08 | 859 | 876 | 855 | 860 | 74,000 | 8,600 |
| 1987-10-07 | 840 | 855 | 830 | 855 | 54,000 | 8,550 |
| 1987-10-06 | 840 | 855 | 830 | 830 | 92,000 | 8,300 |
| 1987-10-05 | 800 | 830 | 795 | 830 | 37,000 | 8,300 |
| 1987-10-03 | 770 | 790 | 770 | 790 | 10,000 | 7,900 |
| 1987-10-02 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1987-09-30 | 770 | 770 | 757 | 760 | 11,000 | 7,600 |
| 1987-09-29 | 793 | 793 | 783 | 790 | 26,000 | 7,900 |
| 1987-09-25 | 798 | 798 | 790 | 790 | 13,000 | 7,900 |
| 1987-09-24 | 800 | 800 | 790 | 790 | 17,000 | 7,900 |
| 1987-09-22 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1987-09-18 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1987-09-14 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1987-09-09 | 765 | 765 | 765 | 765 | 10,000 | 7,650 |
| 1987-09-07 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-09-05 | 771 | 785 | 771 | 785 | 6,000 | 7,850 |
| 1987-09-04 | 786 | 786 | 780 | 780 | 3,000 | 7,800 |
| 1987-09-03 | 785 | 795 | 771 | 786 | 8,000 | 7,860 |
| 1987-09-02 | 802 | 802 | 785 | 785 | 13,000 | 7,850 |
| 1987-09-01 | 812 | 815 | 812 | 812 | 15,000 | 8,120 |
| 1987-08-29 | 815 | 820 | 808 | 810 | 8,000 | 8,100 |
| 1987-08-28 | 795 | 815 | 795 | 810 | 27,000 | 8,100 |
| 1987-08-27 | 771 | 798 | 771 | 798 | 3,000 | 7,980 |
| 1987-08-26 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1987-08-25 | 756 | 756 | 756 | 756 | 10,000 | 7,560 |
| 1987-08-19 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1987-08-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-08-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1987-08-14 | 806 | 806 | 780 | 780 | 7,000 | 7,800 |
| 1987-08-13 | 806 | 810 | 792 | 800 | 7,000 | 8,000 |
| 1987-08-12 | 795 | 815 | 795 | 806 | 32,000 | 8,060 |
| 1987-08-11 | 781 | 790 | 781 | 790 | 3,000 | 7,900 |
| 1987-08-10 | 791 | 791 | 790 | 790 | 3,000 | 7,900 |
| 1987-08-07 | 790 | 790 | 780 | 780 | 5,000 | 7,800 |
| 1987-08-06 | 779 | 800 | 779 | 800 | 17,000 | 8,000 |
| 1987-08-04 | 779 | 788 | 776 | 778 | 70,000 | 7,780 |
| 1987-08-03 | 811 | 812 | 799 | 799 | 7,000 | 7,990 |
| 1987-08-01 | 800 | 809 | 793 | 809 | 6,000 | 8,090 |
| 1987-07-31 | 820 | 820 | 793 | 793 | 14,000 | 7,930 |
| 1987-07-30 | 800 | 830 | 799 | 830 | 90,000 | 8,300 |
| 1987-07-29 | 810 | 810 | 790 | 810 | 55,000 | 8,100 |
| 1987-07-28 | 810 | 819 | 800 | 800 | 12,000 | 8,000 |
| 1987-07-27 | 825 | 825 | 800 | 800 | 16,000 | 8,000 |
| 1987-07-25 | 810 | 834 | 810 | 825 | 106,000 | 8,250 |
| 1987-07-24 | 803 | 820 | 798 | 815 | 265,000 | 8,150 |
| 1987-07-23 | 760 | 799 | 759 | 798 | 125,000 | 7,980 |
| 1987-07-22 | 765 | 780 | 760 | 760 | 35,000 | 7,600 |
| 1987-07-21 | 730 | 770 | 730 | 770 | 50,000 | 7,700 |
| 1987-07-20 | 755 | 755 | 730 | 730 | 25,000 | 7,300 |
| 1987-07-17 | 750 | 755 | 750 | 755 | 11,000 | 7,550 |
| 1987-07-16 | 757 | 757 | 750 | 750 | 9,000 | 7,500 |
| 1987-07-15 | 785 | 785 | 760 | 778 | 86,000 | 7,780 |
| 1987-07-14 | 776 | 800 | 776 | 785 | 86,000 | 7,850 |
| 1987-07-13 | 793 | 793 | 770 | 778 | 112,000 | 7,780 |
| 1987-07-10 | 752 | 784 | 730 | 783 | 129,000 | 7,830 |
| 1987-07-09 | 750 | 769 | 749 | 751 | 81,000 | 7,510 |
| 1987-07-08 | 728 | 760 | 728 | 750 | 109,000 | 7,500 |
| 1987-07-07 | 701 | 730 | 700 | 730 | 19,000 | 7,300 |
| 1987-07-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-07-04 | 707 | 713 | 700 | 713 | 18,000 | 7,130 |
| 1987-07-03 | 721 | 727 | 706 | 706 | 12,000 | 7,060 |
| 1987-07-02 | 700 | 710 | 695 | 705 | 19,000 | 7,050 |
| 1987-07-01 | 707 | 707 | 686 | 700 | 20,000 | 7,000 |
| 1987-06-30 | 720 | 720 | 705 | 706 | 25,000 | 7,060 |
| 1987-06-29 | 730 | 740 | 710 | 710 | 38,000 | 7,100 |
| 1987-06-27 | 731 | 745 | 730 | 740 | 60,000 | 7,400 |
| 1987-06-26 | 748 | 749 | 720 | 727 | 101,000 | 7,270 |
| 1987-06-25 | 700 | 748 | 700 | 748 | 151,000 | 7,480 |
| 1987-06-24 | 700 | 707 | 692 | 692 | 106,000 | 6,920 |
| 1987-06-23 | 688 | 690 | 680 | 680 | 60,000 | 6,800 |
| 1987-06-22 | 680 | 690 | 660 | 670 | 61,000 | 6,700 |
| 1987-06-19 | 684 | 700 | 670 | 670 | 96,000 | 6,700 |
| 1987-06-18 | 685 | 686 | 666 | 683 | 107,000 | 6,830 |
| 1987-06-17 | 649 | 675 | 639 | 675 | 60,000 | 6,750 |
| 1987-06-16 | 629 | 640 | 629 | 640 | 10,000 | 6,400 |
| 1987-06-15 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
| 1987-06-12 | 645 | 645 | 630 | 630 | 44,000 | 6,300 |
| 1987-06-11 | 636 | 650 | 630 | 640 | 76,000 | 6,400 |
| 1987-06-10 | 636 | 650 | 630 | 630 | 49,000 | 6,300 |
| 1987-06-09 | 620 | 640 | 620 | 620 | 13,000 | 6,200 |
| 1987-06-08 | 618 | 618 | 605 | 605 | 2,000 | 6,050 |
| 1987-06-05 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1987-06-04 | 605 | 610 | 605 | 610 | 2,000 | 6,100 |
| 1987-06-03 | 600 | 610 | 595 | 610 | 7,000 | 6,100 |
| 1987-06-02 | 600 | 605 | 600 | 605 | 7,000 | 6,050 |
| 1987-06-01 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1987-05-30 | 582 | 583 | 582 | 582 | 6,000 | 5,820 |
| 1987-05-29 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1987-05-27 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1987-05-26 | 603 | 603 | 600 | 600 | 8,000 | 6,000 |
| 1987-05-25 | 620 | 620 | 600 | 600 | 7,000 | 6,000 |
| 1987-05-23 | 590 | 608 | 590 | 598 | 14,000 | 5,980 |
| 1987-05-22 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1987-05-21 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1987-05-20 | 599 | 600 | 585 | 585 | 6,000 | 5,850 |
| 1987-05-19 | 610 | 610 | 604 | 604 | 4,000 | 6,040 |
| 1987-05-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1987-05-15 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1987-05-13 | 600 | 600 | 580 | 580 | 8,000 | 5,800 |
| 1987-05-12 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1987-05-11 | 609 | 620 | 600 | 600 | 12,000 | 6,000 |
| 1987-05-08 | 624 | 624 | 600 | 600 | 30,000 | 6,000 |
| 1987-05-07 | 605 | 621 | 605 | 616 | 22,000 | 6,160 |
| 1987-05-06 | 592 | 605 | 590 | 605 | 8,000 | 6,050 |
| 1987-05-02 | 580 | 589 | 580 | 580 | 10,000 | 5,800 |
| 1987-05-01 | 587 | 590 | 585 | 585 | 6,000 | 5,850 |
| 1987-04-30 | 580 | 585 | 580 | 585 | 8,000 | 5,850 |
| 1987-04-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1987-04-25 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1987-04-24 | 569 | 580 | 565 | 565 | 25,000 | 5,650 |
| 1987-04-23 | 545 | 565 | 545 | 565 | 31,000 | 5,650 |
| 1987-04-22 | 548 | 548 | 545 | 545 | 11,000 | 5,450 |
| 1987-04-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1987-04-16 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1987-04-13 | 534 | 535 | 534 | 535 | 3,000 | 5,350 |
| 1987-04-10 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1987-04-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-04-04 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1987-04-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-04-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1987-03-27 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1987-03-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-03-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1987-03-17 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1987-03-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1987-02-26 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1987-02-25 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1987-02-24 | 568 | 568 | 568 | 568 | 18,000 | 5,680 |
| 1987-02-23 | 560 | 568 | 560 | 568 | 2,000 | 5,680 |
| 1987-02-20 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1987-02-19 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1987-02-18 | 583 | 584 | 580 | 580 | 4,000 | 5,800 |
| 1987-02-17 | 578 | 590 | 575 | 589 | 22,000 | 5,890 |
| 1987-02-16 | 550 | 565 | 550 | 565 | 4,000 | 5,650 |
| 1987-02-13 | 560 | 560 | 540 | 550 | 8,000 | 5,500 |
| 1987-02-12 | 576 | 578 | 567 | 567 | 14,000 | 5,670 |
| 1987-02-10 | 575 | 589 | 565 | 577 | 15,000 | 5,770 |
| 1987-02-09 | 550 | 567 | 550 | 566 | 11,000 | 5,660 |
| 1987-02-07 | 554 | 554 | 540 | 540 | 16,000 | 5,400 |
| 1987-02-06 | 530 | 560 | 527 | 555 | 27,000 | 5,550 |
| 1987-02-05 | 516 | 520 | 515 | 520 | 10,000 | 5,200 |
| 1987-02-04 | 520 | 520 | 505 | 506 | 8,000 | 5,060 |
| 1987-01-31 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1987-01-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1987-01-24 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1987-01-19 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-01-14 | 535 | 535 | 520 | 520 | 8,000 | 5,200 |
| 1987-01-13 | 500 | 540 | 500 | 540 | 33,000 | 5,400 |
| 1987-01-08 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1987-01-07 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
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
