6217 津田駒工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1997-12-25 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1997-12-24 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1997-12-22 | 290 | 290 | 287 | 287 | 3,000 | 2,870 |
| 1997-12-19 | 291 | 291 | 287 | 287 | 2,000 | 2,870 |
| 1997-12-17 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-12-16 | 346 | 347 | 346 | 347 | 2,000 | 3,470 |
| 1997-12-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1997-12-12 | 357 | 357 | 357 | 357 | 47,000 | 3,570 |
| 1997-12-11 | 343 | 343 | 341 | 341 | 5,000 | 3,410 |
| 1997-12-08 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-12-05 | 338 | 338 | 338 | 338 | 60,000 | 3,380 |
| 1997-11-21 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1997-11-07 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1997-11-05 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1997-10-28 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-10-23 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-10-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-09-17 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 1997-09-12 | 447 | 447 | 447 | 447 | 20,000 | 4,470 |
| 1997-09-11 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 1997-09-03 | 433 | 434 | 433 | 433 | 3,000 | 4,330 |
| 1997-08-18 | 483 | 485 | 483 | 485 | 3,000 | 4,850 |
| 1997-07-24 | 488 | 488 | 483 | 483 | 3,000 | 4,830 |
| 1997-07-16 | 526 | 526 | 526 | 526 | 13,000 | 5,260 |
| 1997-07-14 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1997-07-09 | 548 | 548 | 548 | 548 | 5,000 | 5,480 |
| 1997-07-08 | 535 | 535 | 534 | 534 | 5,000 | 5,340 |
| 1997-06-20 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1997-06-19 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-06-17 | 518 | 523 | 518 | 523 | 9,000 | 5,230 |
| 1997-06-13 | 504 | 504 | 504 | 504 | 14,000 | 5,040 |
| 1997-06-11 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1997-06-10 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 1997-05-23 | 527 | 527 | 515 | 515 | 4,000 | 5,150 |
| 1997-05-22 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1997-05-21 | 527 | 527 | 521 | 521 | 2,000 | 5,210 |
| 1997-05-19 | 520 | 526 | 520 | 526 | 19,000 | 5,260 |
| 1997-05-16 | 526 | 526 | 520 | 520 | 4,000 | 5,200 |
| 1997-05-15 | 526 | 526 | 526 | 526 | 18,000 | 5,260 |
| 1997-05-14 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1997-05-13 | 553 | 553 | 550 | 550 | 5,000 | 5,500 |
| 1997-05-12 | 551 | 565 | 550 | 565 | 6,000 | 5,650 |
| 1997-05-09 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1997-05-08 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1997-05-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-02 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1997-04-28 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1997-04-15 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1997-03-19 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1997-03-14 | 435 | 435 | 430 | 430 | 23,000 | 4,300 |
| 1997-03-11 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1997-03-05 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 1997-03-04 | 525 | 530 | 525 | 530 | 52,000 | 5,300 |
| 1997-03-03 | 525 | 525 | 524 | 524 | 2,000 | 5,240 |
| 1997-02-27 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-02-19 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-02-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-02-10 | 520 | 520 | 516 | 516 | 2,000 | 5,160 |
| 1997-02-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-02-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-01-30 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1997-01-29 | 508 | 508 | 508 | 508 | 5,000 | 5,080 |
| 1997-01-24 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1997-01-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1997-01-20 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1997-01-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-01-13 | 511 | 518 | 505 | 518 | 10,000 | 5,180 |
| 1997-01-10 | 500 | 511 | 500 | 511 | 8,000 | 5,110 |
| 1997-01-06 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
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