6217 津田駒工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1988-12-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1988-12-21 | 1,440 | 1,440 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1988-12-20 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 14,300 |
| 1988-12-19 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1988-12-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1988-12-15 | 1,500 | 1,530 | 1,490 | 1,490 | 20,000 | 14,900 |
| 1988-12-14 | 1,450 | 1,500 | 1,450 | 1,470 | 18,000 | 14,700 |
| 1988-12-13 | 1,440 | 1,440 | 1,430 | 1,430 | 10,000 | 14,300 |
| 1988-12-12 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 14,400 |
| 1988-12-09 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 | 14,000 |
| 1988-12-08 | 1,460 | 1,460 | 1,420 | 1,430 | 107,000 | 14,300 |
| 1988-12-07 | 1,370 | 1,440 | 1,370 | 1,440 | 75,000 | 14,400 |
| 1988-12-06 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 13,700 |
| 1988-12-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1988-11-21 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1988-11-18 | 1,350 | 1,400 | 1,350 | 1,400 | 17,000 | 14,000 |
| 1988-11-17 | 1,290 | 1,370 | 1,290 | 1,370 | 18,000 | 13,700 |
| 1988-11-16 | 1,290 | 1,290 | 1,280 | 1,290 | 5,000 | 12,900 |
| 1988-11-15 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 13,200 |
| 1988-11-14 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 13,000 |
| 1988-11-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1988-11-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1988-11-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1988-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1988-10-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1988-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1988-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1988-09-24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1988-09-22 | 1,290 | 1,290 | 1,280 | 1,280 | 23,000 | 12,800 |
| 1988-09-21 | 1,310 | 1,310 | 1,280 | 1,280 | 26,000 | 12,800 |
| 1988-09-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1988-09-05 | 1,440 | 1,440 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1988-09-03 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1988-09-02 | 1,360 | 1,420 | 1,360 | 1,420 | 11,000 | 14,200 |
| 1988-09-01 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1988-08-31 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1988-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1988-08-18 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1988-08-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-08-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1988-08-05 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 13,200 |
| 1988-08-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1988-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1988-08-01 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1988-07-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1988-07-23 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1988-07-21 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 | 14,100 |
| 1988-07-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1988-07-15 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 | 14,100 |
| 1988-07-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1988-07-07 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 | 14,400 |
| 1988-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1988-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-06-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1988-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1988-06-20 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1988-06-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1988-06-15 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1988-06-14 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1988-06-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1988-06-10 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-06-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1988-06-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1988-05-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1988-05-26 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 15,100 |
| 1988-05-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1988-05-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1988-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1988-05-19 | 1,590 | 1,650 | 1,550 | 1,580 | 87,000 | 15,800 |
| 1988-05-18 | 1,620 | 1,620 | 1,590 | 1,600 | 16,000 | 16,000 |
| 1988-05-17 | 1,640 | 1,640 | 1,570 | 1,590 | 65,000 | 15,900 |
| 1988-05-16 | 1,600 | 1,650 | 1,600 | 1,610 | 35,000 | 16,100 |
| 1988-05-13 | 1,550 | 1,590 | 1,540 | 1,570 | 324,000 | 15,700 |
| 1988-05-12 | 1,520 | 1,530 | 1,480 | 1,510 | 10,000 | 15,100 |
| 1988-05-11 | 1,500 | 1,550 | 1,500 | 1,550 | 13,000 | 15,500 |
| 1988-05-10 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1988-05-06 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1988-05-02 | 1,540 | 1,550 | 1,520 | 1,540 | 9,000 | 15,400 |
| 1988-04-30 | 1,530 | 1,550 | 1,530 | 1,540 | 13,000 | 15,400 |
| 1988-04-28 | 1,510 | 1,560 | 1,510 | 1,560 | 28,000 | 15,600 |
| 1988-04-27 | 1,570 | 1,570 | 1,510 | 1,520 | 42,000 | 15,200 |
| 1988-04-26 | 1,470 | 1,540 | 1,470 | 1,540 | 41,000 | 15,400 |
| 1988-04-25 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1988-04-22 | 1,460 | 1,470 | 1,450 | 1,460 | 19,000 | 14,600 |
| 1988-04-21 | 1,410 | 1,450 | 1,410 | 1,450 | 18,000 | 14,500 |
| 1988-04-20 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1988-04-19 | 1,420 | 1,450 | 1,420 | 1,430 | 9,000 | 14,300 |
| 1988-04-18 | 1,430 | 1,430 | 1,370 | 1,380 | 10,000 | 13,800 |
| 1988-04-15 | 1,380 | 1,420 | 1,380 | 1,420 | 5,000 | 14,200 |
| 1988-04-14 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 | 14,000 |
| 1988-04-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1988-04-11 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 13,900 |
| 1988-04-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1988-04-07 | 1,450 | 1,460 | 1,410 | 1,430 | 16,000 | 14,300 |
| 1988-04-06 | 1,430 | 1,450 | 1,430 | 1,430 | 10,000 | 14,300 |
| 1988-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1988-04-04 | 1,360 | 1,400 | 1,360 | 1,400 | 17,000 | 14,000 |
| 1988-04-01 | 1,390 | 1,390 | 1,360 | 1,360 | 11,000 | 13,600 |
| 1988-03-31 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1988-03-30 | 1,390 | 1,400 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1988-03-29 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1988-03-28 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1988-03-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1988-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1988-03-18 | 1,420 | 1,430 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1988-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1988-03-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1988-03-15 | 1,410 | 1,410 | 1,370 | 1,370 | 7,000 | 13,700 |
| 1988-03-14 | 1,440 | 1,440 | 1,410 | 1,440 | 18,000 | 14,400 |
| 1988-03-11 | 1,490 | 1,490 | 1,410 | 1,410 | 85,000 | 14,100 |
| 1988-03-10 | 1,330 | 1,470 | 1,310 | 1,470 | 56,000 | 14,700 |
| 1988-03-09 | 1,300 | 1,350 | 1,300 | 1,320 | 32,000 | 13,200 |
| 1988-03-08 | 1,300 | 1,310 | 1,280 | 1,280 | 9,000 | 12,800 |
| 1988-03-07 | 1,310 | 1,310 | 1,290 | 1,300 | 32,000 | 13,000 |
| 1988-03-05 | 1,280 | 1,300 | 1,280 | 1,300 | 16,000 | 13,000 |
| 1988-03-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1988-03-03 | 1,270 | 1,270 | 1,250 | 1,250 | 26,000 | 12,500 |
| 1988-03-02 | 1,290 | 1,290 | 1,240 | 1,280 | 26,000 | 12,800 |
| 1988-03-01 | 1,300 | 1,300 | 1,260 | 1,300 | 18,000 | 13,000 |
| 1988-02-29 | 1,250 | 1,300 | 1,250 | 1,260 | 8,000 | 12,600 |
| 1988-02-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1988-02-26 | 1,250 | 1,270 | 1,230 | 1,240 | 14,000 | 12,400 |
| 1988-02-25 | 1,300 | 1,310 | 1,270 | 1,270 | 15,000 | 12,700 |
| 1988-02-24 | 1,290 | 1,320 | 1,250 | 1,250 | 27,000 | 12,500 |
| 1988-02-23 | 1,250 | 1,300 | 1,250 | 1,270 | 11,000 | 12,700 |
| 1988-02-22 | 1,240 | 1,280 | 1,240 | 1,250 | 4,000 | 12,500 |
| 1988-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1988-02-18 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1988-02-17 | 1,290 | 1,300 | 1,290 | 1,300 | 31,000 | 13,000 |
| 1988-02-16 | 1,220 | 1,270 | 1,220 | 1,270 | 11,000 | 12,700 |
| 1988-02-15 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 12,400 |
| 1988-02-12 | 1,200 | 1,250 | 1,200 | 1,230 | 17,000 | 12,300 |
| 1988-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1988-02-09 | 1,230 | 1,230 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1988-02-08 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1988-02-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1988-02-05 | 1,250 | 1,250 | 1,200 | 1,200 | 18,000 | 12,000 |
| 1988-02-04 | 1,280 | 1,280 | 1,240 | 1,240 | 47,000 | 12,400 |
| 1988-02-03 | 1,240 | 1,300 | 1,240 | 1,260 | 61,000 | 12,600 |
| 1988-02-02 | 1,130 | 1,220 | 1,130 | 1,220 | 13,000 | 12,200 |
| 1988-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1988-01-29 | 1,110 | 1,140 | 1,110 | 1,140 | 10,000 | 11,400 |
| 1988-01-28 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 11,100 |
| 1988-01-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1988-01-26 | 1,180 | 1,190 | 1,160 | 1,160 | 15,000 | 11,600 |
| 1988-01-25 | 1,160 | 1,190 | 1,150 | 1,160 | 15,000 | 11,600 |
| 1988-01-23 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1988-01-22 | 1,100 | 1,110 | 1,090 | 1,100 | 7,000 | 11,000 |
| 1988-01-21 | 1,090 | 1,120 | 1,090 | 1,110 | 18,000 | 11,100 |
| 1988-01-20 | 1,150 | 1,150 | 1,110 | 1,110 | 23,000 | 11,100 |
| 1988-01-19 | 1,170 | 1,190 | 1,160 | 1,160 | 11,000 | 11,600 |
| 1988-01-18 | 1,220 | 1,220 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1988-01-14 | 1,170 | 1,230 | 1,140 | 1,200 | 89,000 | 12,000 |
| 1988-01-13 | 1,080 | 1,150 | 1,080 | 1,150 | 20,000 | 11,500 |
| 1988-01-12 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1988-01-11 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 11,000 |
| 1988-01-08 | 1,100 | 1,110 | 1,060 | 1,100 | 27,000 | 11,000 |
| 1988-01-07 | 1,120 | 1,120 | 1,080 | 1,080 | 17,000 | 10,800 |
| 1988-01-06 | 1,150 | 1,150 | 1,080 | 1,080 | 32,000 | 10,800 |
| 1988-01-05 | 1,120 | 1,160 | 1,110 | 1,110 | 14,000 | 11,100 |
| 1988-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
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