6217 津田駒工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 1998-12-24 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 1998-12-22 | 221 | 221 | 209 | 209 | 8,000 | 2,090 |
| 1998-12-21 | 224 | 225 | 223 | 225 | 6,000 | 2,250 |
| 1998-12-18 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1998-12-17 | 230 | 230 | 221 | 226 | 9,000 | 2,260 |
| 1998-12-16 | 220 | 236 | 220 | 235 | 38,000 | 2,350 |
| 1998-12-15 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 1998-12-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-12-11 | 234 | 245 | 230 | 230 | 32,000 | 2,300 |
| 1998-12-10 | 225 | 241 | 220 | 241 | 35,000 | 2,410 |
| 1998-12-09 | 217 | 231 | 217 | 230 | 15,000 | 2,300 |
| 1998-12-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-12-03 | 220 | 220 | 210 | 210 | 10,000 | 2,100 |
| 1998-12-01 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1998-11-27 | 214 | 215 | 211 | 211 | 5,000 | 2,110 |
| 1998-11-26 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 1998-11-17 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1998-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-10 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 1998-11-09 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 1998-11-06 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-10-29 | 173 | 180 | 173 | 180 | 3,000 | 1,800 |
| 1998-10-28 | 168 | 168 | 165 | 167 | 15,000 | 1,670 |
| 1998-10-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-10-22 | 167 | 172 | 167 | 170 | 5,000 | 1,700 |
| 1998-10-16 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1998-10-15 | 166 | 166 | 161 | 161 | 5,000 | 1,610 |
| 1998-10-14 | 165 | 165 | 162 | 162 | 7,000 | 1,620 |
| 1998-10-13 | 170 | 170 | 165 | 165 | 25,000 | 1,650 |
| 1998-10-12 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 1998-10-09 | 183 | 183 | 179 | 179 | 6,000 | 1,790 |
| 1998-10-08 | 195 | 195 | 180 | 180 | 7,000 | 1,800 |
| 1998-10-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1998-10-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1998-10-01 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1998-09-30 | 195 | 195 | 190 | 190 | 19,000 | 1,900 |
| 1998-09-29 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-09-25 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-09-24 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-09-21 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-09-18 | 193 | 193 | 187 | 190 | 7,000 | 1,900 |
| 1998-09-17 | 188 | 188 | 185 | 187 | 4,000 | 1,870 |
| 1998-09-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-09-11 | 221 | 221 | 205 | 205 | 33,000 | 2,050 |
| 1998-09-07 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 1998-09-03 | 213 | 214 | 213 | 214 | 3,000 | 2,140 |
| 1998-09-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-09-01 | 205 | 219 | 205 | 219 | 16,000 | 2,190 |
| 1998-08-31 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1998-08-28 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 1998-08-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-08-18 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1998-08-17 | 232 | 232 | 225 | 225 | 3,000 | 2,250 |
| 1998-08-14 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1998-08-13 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1998-08-12 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 1998-08-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-08-10 | 253 | 253 | 240 | 240 | 8,000 | 2,400 |
| 1998-07-29 | 267 | 268 | 265 | 265 | 6,000 | 2,650 |
| 1998-07-28 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1998-07-27 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1998-07-21 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 1998-07-09 | 279 | 279 | 269 | 269 | 3,000 | 2,690 |
| 1998-07-06 | 273 | 273 | 269 | 269 | 5,000 | 2,690 |
| 1998-07-03 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-07-02 | 268 | 273 | 268 | 271 | 6,000 | 2,710 |
| 1998-07-01 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1998-06-22 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 1998-06-16 | 248 | 248 | 237 | 237 | 6,000 | 2,370 |
| 1998-06-15 | 258 | 258 | 251 | 251 | 5,000 | 2,510 |
| 1998-06-12 | 253 | 254 | 253 | 254 | 41,000 | 2,540 |
| 1998-06-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-06-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-06-02 | 268 | 268 | 267 | 267 | 3,000 | 2,670 |
| 1998-06-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-05-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-05-25 | 284 | 285 | 284 | 284 | 4,000 | 2,840 |
| 1998-05-22 | 287 | 287 | 280 | 280 | 4,000 | 2,800 |
| 1998-05-21 | 277 | 277 | 276 | 276 | 2,000 | 2,760 |
| 1998-05-20 | 254 | 265 | 254 | 265 | 2,000 | 2,650 |
| 1998-05-19 | 250 | 252 | 250 | 252 | 5,000 | 2,520 |
| 1998-05-18 | 255 | 256 | 248 | 249 | 28,000 | 2,490 |
| 1998-05-15 | 268 | 270 | 258 | 258 | 24,000 | 2,580 |
| 1998-05-14 | 273 | 273 | 265 | 265 | 2,000 | 2,650 |
| 1998-05-13 | 268 | 269 | 268 | 268 | 3,000 | 2,680 |
| 1998-05-12 | 273 | 280 | 273 | 280 | 13,000 | 2,800 |
| 1998-05-11 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 1998-05-08 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1998-05-07 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-05-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-05-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-04-30 | 289 | 289 | 289 | 289 | 13,000 | 2,890 |
| 1998-04-28 | 297 | 297 | 294 | 294 | 8,000 | 2,940 |
| 1998-04-27 | 313 | 313 | 300 | 300 | 3,000 | 3,000 |
| 1998-04-23 | 309 | 311 | 306 | 307 | 9,000 | 3,070 |
| 1998-04-22 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1998-04-21 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 1998-04-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-04-17 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1998-04-16 | 332 | 332 | 312 | 312 | 18,000 | 3,120 |
| 1998-04-15 | 325 | 332 | 323 | 327 | 33,000 | 3,270 |
| 1998-04-14 | 305 | 315 | 305 | 312 | 10,000 | 3,120 |
| 1998-04-13 | 315 | 315 | 313 | 313 | 3,000 | 3,130 |
| 1998-04-10 | 310 | 310 | 303 | 306 | 15,000 | 3,060 |
| 1998-04-09 | 293 | 303 | 293 | 303 | 4,000 | 3,030 |
| 1998-04-08 | 285 | 303 | 279 | 291 | 67,000 | 2,910 |
| 1998-04-07 | 270 | 273 | 270 | 271 | 44,000 | 2,710 |
| 1998-04-06 | 280 | 280 | 253 | 262 | 53,000 | 2,620 |
| 1998-04-03 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1998-04-02 | 293 | 293 | 278 | 278 | 29,000 | 2,780 |
| 1998-04-01 | 301 | 301 | 295 | 295 | 7,000 | 2,950 |
| 1998-03-31 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1998-03-26 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 1998-03-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1998-03-18 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1998-03-16 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1998-03-13 | 347 | 347 | 347 | 347 | 8,000 | 3,470 |
| 1998-03-11 | 348 | 348 | 342 | 342 | 6,000 | 3,420 |
| 1998-03-09 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1998-03-04 | 392 | 392 | 392 | 392 | 5,000 | 3,920 |
| 1998-03-02 | 366 | 375 | 366 | 371 | 3,000 | 3,710 |
| 1998-02-25 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1998-02-24 | 360 | 360 | 359 | 359 | 2,000 | 3,590 |
| 1998-02-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-02-20 | 360 | 360 | 353 | 353 | 6,000 | 3,530 |
| 1998-02-19 | 363 | 363 | 360 | 360 | 4,000 | 3,600 |
| 1998-02-12 | 415 | 415 | 413 | 413 | 5,000 | 4,130 |
| 1998-02-10 | 413 | 420 | 410 | 412 | 32,000 | 4,120 |
| 1998-02-09 | 400 | 402 | 396 | 402 | 65,000 | 4,020 |
| 1998-02-06 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1998-02-05 | 339 | 345 | 339 | 345 | 18,000 | 3,450 |
| 1998-02-04 | 342 | 342 | 341 | 341 | 6,000 | 3,410 |
| 1998-02-02 | 362 | 362 | 358 | 358 | 8,000 | 3,580 |
| 1998-01-30 | 355 | 360 | 354 | 360 | 18,000 | 3,600 |
| 1998-01-29 | 403 | 403 | 360 | 360 | 5,000 | 3,600 |
| 1998-01-27 | 363 | 363 | 361 | 361 | 3,000 | 3,610 |
| 1998-01-14 | 287 | 287 | 281 | 281 | 4,000 | 2,810 |
| 1998-01-07 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
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