6217 津田駒工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 493 | 493 | 488 | 488 | 3,000 | 4,880 |
| 1996-12-26 | 509 | 509 | 509 | 509 | 4,000 | 5,090 |
| 1996-12-20 | 550 | 550 | 545 | 545 | 40,000 | 5,450 |
| 1996-12-17 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1996-12-13 | 565 | 565 | 565 | 565 | 37,000 | 5,650 |
| 1996-12-12 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-12-06 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1996-12-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-11-29 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1996-11-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-11-20 | 648 | 648 | 648 | 648 | 2,000 | 6,480 |
| 1996-11-15 | 657 | 657 | 657 | 657 | 2,000 | 6,570 |
| 1996-11-01 | 640 | 640 | 628 | 628 | 6,000 | 6,280 |
| 1996-10-31 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1996-10-29 | 617 | 617 | 611 | 611 | 8,000 | 6,110 |
| 1996-10-25 | 647 | 647 | 641 | 641 | 2,000 | 6,410 |
| 1996-10-18 | 683 | 683 | 683 | 683 | 3,000 | 6,830 |
| 1996-10-17 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1996-10-08 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-09-30 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-09-27 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1996-09-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-03 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1996-09-02 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1996-08-30 | 730 | 730 | 729 | 729 | 2,000 | 7,290 |
| 1996-08-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-08-28 | 736 | 740 | 736 | 740 | 2,000 | 7,400 |
| 1996-08-27 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1996-08-22 | 750 | 750 | 737 | 737 | 4,000 | 7,370 |
| 1996-08-20 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-08-15 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-08-13 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1996-08-02 | 753 | 753 | 753 | 753 | 1,000 | 7,530 |
| 1996-07-31 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-07-25 | 754 | 754 | 754 | 754 | 1,000 | 7,540 |
| 1996-07-04 | 796 | 796 | 796 | 796 | 3,000 | 7,960 |
| 1996-06-21 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-06-14 | 796 | 796 | 796 | 796 | 18,000 | 7,960 |
| 1996-05-20 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 1996-05-16 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-05-15 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-04-18 | 816 | 816 | 816 | 816 | 4,000 | 8,160 |
| 1996-04-16 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-03-29 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1996-03-27 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1996-03-21 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1996-03-11 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1996-03-08 | 640 | 640 | 640 | 640 | 24,000 | 6,400 |
| 1996-02-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-02-27 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 1996-02-22 | 709 | 709 | 709 | 709 | 2,000 | 7,090 |
| 1996-02-08 | 740 | 740 | 738 | 738 | 15,000 | 7,380 |
| 1996-02-07 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1996-02-06 | 755 | 755 | 755 | 755 | 7,000 | 7,550 |
| 1996-02-02 | 765 | 765 | 765 | 765 | 22,000 | 7,650 |
| 1996-02-01 | 722 | 766 | 722 | 766 | 2,000 | 7,660 |
| 1996-01-29 | 710 | 710 | 710 | 710 | 15,000 | 7,100 |
| 1996-01-25 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-01-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-01-08 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
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