6217 津田駒工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,130 | 2,150 | 2,080 | 2,080 | 27,000 | 20,800 |
| 1989-12-28 | 2,100 | 2,150 | 2,100 | 2,130 | 38,000 | 21,300 |
| 1989-12-27 | 2,050 | 2,130 | 2,050 | 2,130 | 109,000 | 21,300 |
| 1989-12-26 | 2,020 | 2,100 | 2,020 | 2,090 | 49,000 | 20,900 |
| 1989-12-25 | 2,020 | 2,020 | 2,020 | 2,020 | 7,000 | 20,200 |
| 1989-12-22 | 2,010 | 2,050 | 1,990 | 2,020 | 31,000 | 20,200 |
| 1989-12-21 | 2,040 | 2,040 | 2,000 | 2,010 | 42,000 | 20,100 |
| 1989-12-20 | 2,040 | 2,100 | 2,040 | 2,040 | 68,000 | 20,400 |
| 1989-12-19 | 2,050 | 2,050 | 2,030 | 2,050 | 36,000 | 20,500 |
| 1989-12-18 | 2,120 | 2,120 | 2,050 | 2,090 | 63,000 | 20,900 |
| 1989-12-15 | 2,150 | 2,150 | 2,090 | 2,120 | 96,000 | 21,200 |
| 1989-12-14 | 2,200 | 2,210 | 2,150 | 2,160 | 343,000 | 21,600 |
| 1989-12-13 | 2,120 | 2,190 | 2,110 | 2,190 | 539,000 | 21,900 |
| 1989-12-12 | 2,080 | 2,120 | 2,070 | 2,080 | 228,000 | 20,800 |
| 1989-12-11 | 2,080 | 2,090 | 2,060 | 2,080 | 193,000 | 20,800 |
| 1989-12-08 | 2,080 | 2,090 | 2,030 | 2,040 | 277,000 | 20,400 |
| 1989-12-07 | 2,060 | 2,060 | 2,020 | 2,040 | 323,000 | 20,400 |
| 1989-12-06 | 1,920 | 1,990 | 1,920 | 1,960 | 197,000 | 19,600 |
| 1989-12-05 | 1,900 | 1,920 | 1,890 | 1,920 | 19,000 | 19,200 |
| 1989-12-04 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1989-12-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1989-11-30 | 1,890 | 1,920 | 1,890 | 1,920 | 11,000 | 19,200 |
| 1989-11-29 | 1,880 | 1,910 | 1,850 | 1,880 | 22,000 | 18,800 |
| 1989-11-28 | 1,930 | 1,930 | 1,880 | 1,880 | 10,000 | 18,800 |
| 1989-11-27 | 1,880 | 1,930 | 1,880 | 1,930 | 17,000 | 19,300 |
| 1989-11-24 | 1,900 | 1,930 | 1,880 | 1,900 | 16,000 | 19,000 |
| 1989-11-22 | 1,930 | 1,940 | 1,880 | 1,900 | 39,000 | 19,000 |
| 1989-11-21 | 1,870 | 1,920 | 1,870 | 1,880 | 16,000 | 18,800 |
| 1989-11-20 | 1,860 | 1,860 | 1,840 | 1,840 | 4,000 | 18,400 |
| 1989-11-17 | 1,880 | 1,880 | 1,830 | 1,840 | 21,000 | 18,400 |
| 1989-11-16 | 1,900 | 1,900 | 1,840 | 1,850 | 32,000 | 18,500 |
| 1989-11-15 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 | 19,000 |
| 1989-11-14 | 1,940 | 1,980 | 1,920 | 1,980 | 17,000 | 19,800 |
| 1989-11-13 | 1,960 | 1,960 | 1,910 | 1,950 | 42,000 | 19,500 |
| 1989-11-10 | 1,970 | 1,970 | 1,950 | 1,960 | 35,000 | 19,600 |
| 1989-11-09 | 2,000 | 2,000 | 1,950 | 1,970 | 73,000 | 19,700 |
| 1989-11-08 | 2,010 | 2,020 | 1,960 | 2,000 | 508,000 | 20,000 |
| 1989-11-07 | 1,910 | 1,990 | 1,910 | 1,990 | 80,000 | 19,900 |
| 1989-11-06 | 1,890 | 1,940 | 1,890 | 1,940 | 67,000 | 19,400 |
| 1989-11-02 | 1,900 | 1,920 | 1,880 | 1,880 | 27,000 | 18,800 |
| 1989-11-01 | 1,920 | 1,920 | 1,890 | 1,900 | 50,000 | 19,000 |
| 1989-10-31 | 1,940 | 1,950 | 1,900 | 1,900 | 79,000 | 19,000 |
| 1989-10-30 | 1,940 | 1,950 | 1,900 | 1,940 | 62,000 | 19,400 |
| 1989-10-27 | 1,930 | 1,950 | 1,920 | 1,940 | 197,000 | 19,400 |
| 1989-10-26 | 1,900 | 1,940 | 1,900 | 1,940 | 114,000 | 19,400 |
| 1989-10-25 | 1,880 | 1,900 | 1,850 | 1,890 | 44,000 | 18,900 |
| 1989-10-24 | 1,830 | 1,860 | 1,830 | 1,850 | 22,000 | 18,500 |
| 1989-10-23 | 1,830 | 1,860 | 1,830 | 1,840 | 21,000 | 18,400 |
| 1989-10-20 | 1,850 | 1,850 | 1,820 | 1,830 | 12,000 | 18,300 |
| 1989-10-19 | 1,810 | 1,830 | 1,800 | 1,810 | 12,000 | 18,100 |
| 1989-10-18 | 1,840 | 1,850 | 1,830 | 1,830 | 26,000 | 18,300 |
| 1989-10-17 | 1,860 | 1,890 | 1,860 | 1,870 | 16,000 | 18,700 |
| 1989-10-16 | 1,830 | 1,860 | 1,810 | 1,840 | 41,000 | 18,400 |
| 1989-10-13 | 1,900 | 1,920 | 1,880 | 1,890 | 161,000 | 18,900 |
| 1989-10-12 | 1,860 | 1,870 | 1,850 | 1,870 | 50,000 | 18,700 |
| 1989-10-11 | 1,880 | 1,880 | 1,820 | 1,850 | 46,000 | 18,500 |
| 1989-10-09 | 1,870 | 1,900 | 1,850 | 1,880 | 26,000 | 18,800 |
| 1989-10-06 | 1,870 | 1,870 | 1,840 | 1,840 | 31,000 | 18,400 |
| 1989-10-05 | 1,820 | 1,900 | 1,820 | 1,880 | 65,000 | 18,800 |
| 1989-10-04 | 1,810 | 1,810 | 1,800 | 1,800 | 16,000 | 18,000 |
| 1989-10-03 | 1,850 | 1,850 | 1,820 | 1,830 | 29,000 | 18,300 |
| 1989-10-02 | 1,880 | 1,880 | 1,840 | 1,840 | 57,000 | 18,400 |
| 1989-09-29 | 1,890 | 1,900 | 1,860 | 1,880 | 81,000 | 18,800 |
| 1989-09-28 | 1,840 | 1,910 | 1,840 | 1,890 | 238,000 | 18,900 |
| 1989-09-27 | 1,840 | 1,850 | 1,810 | 1,820 | 72,000 | 18,200 |
| 1989-09-26 | 1,760 | 1,820 | 1,760 | 1,810 | 83,000 | 18,100 |
| 1989-09-25 | 1,810 | 1,810 | 1,760 | 1,760 | 99,000 | 17,600 |
| 1989-09-22 | 1,790 | 1,800 | 1,770 | 1,770 | 33,000 | 17,700 |
| 1989-09-21 | 1,810 | 1,830 | 1,780 | 1,800 | 197,000 | 18,000 |
| 1989-09-20 | 1,710 | 1,830 | 1,710 | 1,800 | 220,000 | 18,000 |
| 1989-09-19 | 1,760 | 1,760 | 1,720 | 1,730 | 99,000 | 17,300 |
| 1989-09-18 | 1,730 | 1,760 | 1,730 | 1,730 | 118,000 | 17,300 |
| 1989-09-14 | 1,680 | 1,720 | 1,680 | 1,720 | 60,000 | 17,200 |
| 1989-09-13 | 1,700 | 1,730 | 1,680 | 1,710 | 66,000 | 17,100 |
| 1989-09-12 | 1,600 | 1,650 | 1,590 | 1,650 | 44,000 | 16,500 |
| 1989-09-11 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 16,000 |
| 1989-09-08 | 1,600 | 1,630 | 1,580 | 1,580 | 9,000 | 15,800 |
| 1989-09-07 | 1,620 | 1,620 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1989-09-06 | 1,610 | 1,630 | 1,580 | 1,630 | 22,000 | 16,300 |
| 1989-09-05 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 15,800 |
| 1989-09-04 | 1,600 | 1,630 | 1,590 | 1,630 | 9,000 | 16,300 |
| 1989-09-01 | 1,620 | 1,620 | 1,600 | 1,600 | 30,000 | 16,000 |
| 1989-08-31 | 1,620 | 1,650 | 1,610 | 1,610 | 11,000 | 16,100 |
| 1989-08-30 | 1,640 | 1,660 | 1,600 | 1,660 | 20,000 | 16,600 |
| 1989-08-29 | 1,670 | 1,670 | 1,610 | 1,630 | 10,000 | 16,300 |
| 1989-08-28 | 1,630 | 1,660 | 1,630 | 1,630 | 10,000 | 16,300 |
| 1989-08-25 | 1,660 | 1,690 | 1,650 | 1,650 | 60,000 | 16,500 |
| 1989-08-24 | 1,690 | 1,700 | 1,660 | 1,660 | 34,000 | 16,600 |
| 1989-08-23 | 1,720 | 1,730 | 1,680 | 1,680 | 85,000 | 16,800 |
| 1989-08-22 | 1,630 | 1,710 | 1,630 | 1,690 | 106,000 | 16,900 |
| 1989-08-21 | 1,680 | 1,690 | 1,620 | 1,640 | 113,000 | 16,400 |
| 1989-08-18 | 1,710 | 1,730 | 1,650 | 1,660 | 237,000 | 16,600 |
| 1989-08-17 | 1,610 | 1,710 | 1,610 | 1,700 | 279,000 | 17,000 |
| 1989-08-16 | 1,570 | 1,590 | 1,560 | 1,580 | 24,000 | 15,800 |
| 1989-08-15 | 1,600 | 1,620 | 1,550 | 1,550 | 115,000 | 15,500 |
| 1989-08-14 | 1,620 | 1,620 | 1,580 | 1,590 | 90,000 | 15,900 |
| 1989-08-11 | 1,600 | 1,600 | 1,560 | 1,600 | 48,000 | 16,000 |
| 1989-08-10 | 1,450 | 1,480 | 1,450 | 1,450 | 193,000 | 14,500 |
| 1989-08-09 | 1,450 | 1,460 | 1,430 | 1,430 | 14,000 | 14,300 |
| 1989-08-07 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1989-08-04 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1989-08-02 | 1,430 | 1,430 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1989-08-01 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 14,400 |
| 1989-07-31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1989-07-28 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1989-07-27 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1989-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1989-07-21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1989-07-20 | 1,350 | 1,360 | 1,350 | 1,350 | 30,000 | 13,500 |
| 1989-07-19 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 13,700 |
| 1989-07-17 | 1,420 | 1,420 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1989-07-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1989-07-12 | 1,380 | 1,380 | 1,380 | 1,380 | 325,000 | 13,800 |
| 1989-06-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1989-06-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-06-23 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 14,800 |
| 1989-06-22 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 15,000 |
| 1989-06-21 | 1,500 | 1,510 | 1,500 | 1,500 | 116,000 | 15,000 |
| 1989-06-20 | 1,470 | 1,480 | 1,470 | 1,470 | 400,000 | 14,700 |
| 1989-06-16 | 1,430 | 1,440 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1989-06-14 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1989-06-13 | 1,470 | 1,500 | 1,470 | 1,490 | 13,000 | 14,900 |
| 1989-06-12 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 | 15,000 |
| 1989-06-09 | 1,420 | 1,460 | 1,420 | 1,450 | 12,000 | 14,500 |
| 1989-06-08 | 1,440 | 1,440 | 1,420 | 1,440 | 23,000 | 14,400 |
| 1989-06-07 | 1,470 | 1,470 | 1,410 | 1,410 | 43,000 | 14,100 |
| 1989-06-06 | 1,450 | 1,460 | 1,450 | 1,460 | 23,000 | 14,600 |
| 1989-06-05 | 1,600 | 1,600 | 1,550 | 1,550 | 45,000 | 15,500 |
| 1989-06-02 | 1,600 | 1,640 | 1,580 | 1,590 | 233,000 | 15,900 |
| 1989-06-01 | 1,590 | 1,620 | 1,560 | 1,590 | 218,000 | 15,900 |
| 1989-05-31 | 1,500 | 1,550 | 1,500 | 1,500 | 25,000 | 15,000 |
| 1989-05-30 | 1,500 | 1,500 | 1,460 | 1,460 | 7,000 | 14,600 |
| 1989-05-29 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 14,600 |
| 1989-05-24 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1989-05-23 | 1,520 | 1,520 | 1,480 | 1,500 | 12,000 | 15,000 |
| 1989-05-22 | 1,550 | 1,550 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1989-05-19 | 1,490 | 1,520 | 1,480 | 1,520 | 23,000 | 15,200 |
| 1989-05-18 | 1,500 | 1,520 | 1,470 | 1,470 | 36,000 | 14,700 |
| 1989-05-17 | 1,470 | 1,490 | 1,470 | 1,490 | 12,000 | 14,900 |
| 1989-05-16 | 1,450 | 1,490 | 1,450 | 1,460 | 6,000 | 14,600 |
| 1989-05-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-05-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-05-11 | 1,470 | 1,500 | 1,460 | 1,460 | 7,000 | 14,600 |
| 1989-05-10 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 | 14,800 |
| 1989-05-09 | 1,490 | 1,500 | 1,460 | 1,500 | 8,000 | 15,000 |
| 1989-05-08 | 1,440 | 1,510 | 1,440 | 1,510 | 14,000 | 15,100 |
| 1989-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1989-04-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1989-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1989-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1989-04-14 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1989-04-13 | 1,360 | 1,410 | 1,360 | 1,400 | 6,000 | 14,000 |
| 1989-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1989-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1989-03-31 | 1,390 | 1,400 | 1,370 | 1,400 | 20,000 | 14,000 |
| 1989-03-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1989-03-29 | 1,280 | 1,320 | 1,280 | 1,320 | 11,000 | 13,200 |
| 1989-03-28 | 1,280 | 1,280 | 1,260 | 1,270 | 3,000 | 12,700 |
| 1989-03-27 | 1,320 | 1,320 | 1,270 | 1,290 | 11,000 | 12,900 |
| 1989-03-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1989-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1989-03-22 | 1,310 | 1,310 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1989-03-20 | 1,310 | 1,330 | 1,310 | 1,310 | 6,000 | 13,100 |
| 1989-03-14 | 1,340 | 1,400 | 1,340 | 1,350 | 16,000 | 13,500 |
| 1989-03-13 | 1,320 | 1,340 | 1,320 | 1,340 | 71,000 | 13,400 |
| 1989-03-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100,000 | 13,500 |
| 1989-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1989-03-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1989-03-02 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 14,500 |
| 1989-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1989-02-28 | 1,420 | 1,420 | 1,420 | 1,420 | 51,000 | 14,200 |
| 1989-02-27 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1989-02-23 | 1,480 | 1,490 | 1,480 | 1,490 | 10,000 | 14,900 |
| 1989-02-22 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 | 14,500 |
| 1989-02-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-02-20 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1989-02-17 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1989-02-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1989-02-10 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1989-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1989-02-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1989-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 14,500 |
| 1989-02-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1989-02-03 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 | 15,000 |
| 1989-02-02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1989-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-01-28 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 15,300 |
| 1989-01-27 | 1,460 | 1,520 | 1,450 | 1,520 | 11,000 | 15,200 |
| 1989-01-26 | 1,500 | 1,500 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1989-01-25 | 1,490 | 1,510 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1989-01-24 | 1,530 | 1,530 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1989-01-23 | 1,550 | 1,560 | 1,480 | 1,480 | 25,000 | 14,800 |
| 1989-01-20 | 1,470 | 1,540 | 1,470 | 1,520 | 25,000 | 15,200 |
| 1989-01-19 | 1,530 | 1,530 | 1,480 | 1,490 | 24,000 | 14,900 |
| 1989-01-18 | 1,420 | 1,500 | 1,420 | 1,500 | 29,000 | 15,000 |
| 1989-01-17 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 14,300 |
| 1989-01-13 | 1,370 | 1,420 | 1,370 | 1,420 | 10,000 | 14,200 |
| 1989-01-12 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 13,900 |
| 1989-01-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1989-01-05 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 13,800 |
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
