6217 津田駒工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-12-25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-12-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1991-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-12-19 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-12-18 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-12-17 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1991-12-13 | 1,110 | 1,110 | 1,090 | 1,090 | 12,000 | 10,900 |
| 1991-12-12 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1991-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1991-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-11-26 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1991-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1991-11-22 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1991-11-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1991-11-15 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1991-11-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-11-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-11-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1991-11-01 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 13,700 |
| 1991-10-31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1991-10-30 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1991-10-29 | 1,350 | 1,350 | 1,330 | 1,350 | 4,000 | 13,500 |
| 1991-10-28 | 1,320 | 1,320 | 1,310 | 1,320 | 3,000 | 13,200 |
| 1991-10-25 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 13,100 |
| 1991-10-24 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1991-10-22 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1991-10-21 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1991-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1991-10-14 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1991-10-09 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1991-10-08 | 1,320 | 1,340 | 1,320 | 1,340 | 5,000 | 13,400 |
| 1991-10-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1991-10-02 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 13,600 |
| 1991-10-01 | 1,350 | 1,360 | 1,340 | 1,360 | 4,000 | 13,600 |
| 1991-09-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-09-25 | 1,400 | 1,410 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1991-09-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1991-09-20 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1991-09-19 | 1,380 | 1,400 | 1,380 | 1,380 | 15,000 | 13,800 |
| 1991-09-13 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 | 12,600 |
| 1991-09-06 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 11,800 |
| 1991-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-09-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1991-08-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1991-08-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1991-08-22 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 11,800 |
| 1991-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-08-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-08-19 | 1,160 | 1,160 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1991-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1991-08-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1991-08-08 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 13,500 |
| 1991-07-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1991-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-07-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1991-07-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1991-07-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1991-07-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1991-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-07-09 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1991-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-07-04 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1991-07-03 | 1,450 | 1,460 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1991-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 19,000 | 14,000 |
| 1991-06-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1991-06-26 | 1,510 | 1,510 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1991-06-24 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 15,300 |
| 1991-06-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1991-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1991-06-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1991-06-17 | 1,560 | 1,580 | 1,560 | 1,580 | 10,000 | 15,800 |
| 1991-06-14 | 1,510 | 1,550 | 1,510 | 1,550 | 10,000 | 15,500 |
| 1991-06-13 | 1,460 | 1,540 | 1,460 | 1,540 | 6,000 | 15,400 |
| 1991-06-12 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1991-06-07 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 15,000 |
| 1991-06-06 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1991-06-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1991-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-05-31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1991-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-05-22 | 1,500 | 1,500 | 1,500 | 1,500 | 36,000 | 15,000 |
| 1991-05-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1991-05-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1991-05-16 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1991-05-15 | 1,510 | 1,520 | 1,480 | 1,480 | 25,000 | 14,800 |
| 1991-05-13 | 1,540 | 1,540 | 1,510 | 1,520 | 15,000 | 15,200 |
| 1991-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-05-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1991-05-02 | 1,510 | 1,510 | 1,490 | 1,500 | 9,000 | 15,000 |
| 1991-05-01 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 15,000 |
| 1991-04-30 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1991-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1991-04-24 | 1,480 | 1,480 | 1,460 | 1,470 | 7,000 | 14,700 |
| 1991-04-23 | 1,520 | 1,520 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1991-04-22 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1991-04-19 | 1,520 | 1,540 | 1,520 | 1,540 | 6,000 | 15,400 |
| 1991-04-18 | 1,560 | 1,560 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1991-04-17 | 1,560 | 1,590 | 1,560 | 1,560 | 6,000 | 15,600 |
| 1991-04-16 | 1,630 | 1,630 | 1,590 | 1,590 | 17,000 | 15,900 |
| 1991-04-15 | 1,550 | 1,600 | 1,550 | 1,600 | 66,000 | 16,000 |
| 1991-04-12 | 1,520 | 1,540 | 1,520 | 1,540 | 2,000 | 15,400 |
| 1991-04-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1991-04-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1991-04-09 | 1,570 | 1,570 | 1,520 | 1,520 | 30,000 | 15,200 |
| 1991-04-08 | 1,500 | 1,580 | 1,500 | 1,580 | 65,000 | 15,800 |
| 1991-04-05 | 1,500 | 1,500 | 1,480 | 1,490 | 7,000 | 14,900 |
| 1991-04-04 | 1,460 | 1,490 | 1,460 | 1,490 | 32,000 | 14,900 |
| 1991-04-03 | 1,510 | 1,520 | 1,480 | 1,500 | 89,000 | 15,000 |
| 1991-04-02 | 1,390 | 1,480 | 1,390 | 1,470 | 99,000 | 14,700 |
| 1991-04-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1991-03-29 | 1,350 | 1,400 | 1,350 | 1,370 | 21,000 | 13,700 |
| 1991-03-28 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1991-03-25 | 1,360 | 1,370 | 1,300 | 1,300 | 24,000 | 13,000 |
| 1991-03-22 | 1,360 | 1,360 | 1,350 | 1,360 | 26,000 | 13,600 |
| 1991-03-20 | 1,380 | 1,400 | 1,300 | 1,300 | 71,000 | 13,000 |
| 1991-03-19 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 14,300 |
| 1991-03-18 | 1,430 | 1,430 | 1,410 | 1,420 | 14,000 | 14,200 |
| 1991-03-15 | 1,430 | 1,450 | 1,430 | 1,430 | 8,000 | 14,300 |
| 1991-03-14 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1991-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1991-03-12 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1991-03-11 | 1,430 | 1,440 | 1,430 | 1,440 | 7,000 | 14,400 |
| 1991-03-08 | 1,410 | 1,430 | 1,410 | 1,410 | 16,000 | 14,100 |
| 1991-03-07 | 1,380 | 1,450 | 1,380 | 1,450 | 42,000 | 14,500 |
| 1991-03-06 | 1,360 | 1,400 | 1,360 | 1,400 | 20,000 | 14,000 |
| 1991-03-05 | 1,340 | 1,350 | 1,320 | 1,340 | 11,000 | 13,400 |
| 1991-03-04 | 1,300 | 1,330 | 1,300 | 1,330 | 15,000 | 13,300 |
| 1991-03-01 | 1,320 | 1,330 | 1,300 | 1,300 | 13,000 | 13,000 |
| 1991-02-28 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1991-02-27 | 1,320 | 1,340 | 1,320 | 1,330 | 16,000 | 13,300 |
| 1991-02-26 | 1,340 | 1,340 | 1,320 | 1,320 | 12,000 | 13,200 |
| 1991-02-25 | 1,310 | 1,320 | 1,300 | 1,320 | 14,000 | 13,200 |
| 1991-02-22 | 1,330 | 1,360 | 1,320 | 1,320 | 20,000 | 13,200 |
| 1991-02-21 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1991-02-20 | 1,330 | 1,380 | 1,330 | 1,380 | 10,000 | 13,800 |
| 1991-02-19 | 1,370 | 1,400 | 1,370 | 1,390 | 48,000 | 13,900 |
| 1991-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 13,500 |
| 1991-02-15 | 1,280 | 1,280 | 1,260 | 1,270 | 12,000 | 12,700 |
| 1991-02-14 | 1,270 | 1,320 | 1,270 | 1,290 | 21,000 | 12,900 |
| 1991-02-13 | 1,250 | 1,270 | 1,250 | 1,260 | 37,000 | 12,600 |
| 1991-02-12 | 1,260 | 1,300 | 1,240 | 1,250 | 20,000 | 12,500 |
| 1991-02-08 | 1,210 | 1,240 | 1,200 | 1,240 | 20,000 | 12,400 |
| 1991-02-07 | 1,210 | 1,260 | 1,210 | 1,220 | 23,000 | 12,200 |
| 1991-02-06 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1991-02-05 | 1,180 | 1,180 | 1,170 | 1,180 | 8,000 | 11,800 |
| 1991-02-04 | 1,120 | 1,160 | 1,120 | 1,150 | 7,000 | 11,500 |
| 1991-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-01-30 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 11,000 |
| 1991-01-29 | 1,080 | 1,090 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1991-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1991-01-25 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 11,000 |
| 1991-01-24 | 1,050 | 1,080 | 1,050 | 1,070 | 4,000 | 10,700 |
| 1991-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1991-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1991-01-21 | 1,110 | 1,110 | 1,090 | 1,100 | 5,000 | 11,000 |
| 1991-01-18 | 1,110 | 1,130 | 1,100 | 1,110 | 68,000 | 11,100 |
| 1991-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1991-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-01-14 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1991-01-11 | 1,050 | 1,080 | 1,010 | 1,080 | 36,000 | 10,800 |
| 1991-01-10 | 1,030 | 1,040 | 1,000 | 1,030 | 16,000 | 10,300 |
| 1991-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-01-08 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1991-01-07 | 1,100 | 1,110 | 1,090 | 1,090 | 4,000 | 10,900 |
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
