6217 津田駒工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 1999-12-28 | 120 | 131 | 120 | 131 | 2,000 | 1,310 |
| 1999-12-27 | 123 | 123 | 117 | 117 | 5,000 | 1,170 |
| 1999-12-24 | 122 | 122 | 112 | 122 | 26,000 | 1,220 |
| 1999-12-22 | 120 | 124 | 112 | 112 | 21,000 | 1,120 |
| 1999-12-21 | 127 | 127 | 122 | 122 | 2,000 | 1,220 |
| 1999-12-20 | 122 | 122 | 122 | 122 | 7,000 | 1,220 |
| 1999-12-17 | 128 | 128 | 122 | 122 | 14,000 | 1,220 |
| 1999-12-16 | 125 | 128 | 121 | 128 | 11,000 | 1,280 |
| 1999-12-15 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 1999-12-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-12-10 | 135 | 135 | 135 | 135 | 44,000 | 1,350 |
| 1999-12-09 | 141 | 141 | 140 | 140 | 15,000 | 1,400 |
| 1999-12-08 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 1999-12-07 | 141 | 149 | 141 | 149 | 3,000 | 1,490 |
| 1999-12-06 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 1999-12-03 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-12-02 | 148 | 148 | 140 | 140 | 18,000 | 1,400 |
| 1999-12-01 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1999-11-30 | 158 | 158 | 155 | 155 | 7,000 | 1,550 |
| 1999-11-29 | 141 | 158 | 141 | 158 | 8,000 | 1,580 |
| 1999-11-26 | 150 | 150 | 141 | 141 | 7,000 | 1,410 |
| 1999-11-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1999-11-24 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 1999-11-22 | 157 | 158 | 157 | 158 | 8,000 | 1,580 |
| 1999-11-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-11-18 | 153 | 158 | 150 | 152 | 30,000 | 1,520 |
| 1999-11-17 | 141 | 143 | 140 | 143 | 15,000 | 1,430 |
| 1999-11-16 | 152 | 152 | 129 | 141 | 10,000 | 1,410 |
| 1999-11-15 | 165 | 165 | 155 | 157 | 13,000 | 1,570 |
| 1999-11-12 | 171 | 171 | 165 | 165 | 21,000 | 1,650 |
| 1999-11-11 | 180 | 185 | 172 | 172 | 8,000 | 1,720 |
| 1999-11-09 | 180 | 180 | 170 | 170 | 4,000 | 1,700 |
| 1999-11-08 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 1999-11-05 | 180 | 180 | 175 | 175 | 24,000 | 1,750 |
| 1999-11-04 | 176 | 180 | 176 | 180 | 16,000 | 1,800 |
| 1999-11-02 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-10-27 | 180 | 180 | 171 | 171 | 14,000 | 1,710 |
| 1999-10-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1999-10-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-10-20 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-10-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-10-18 | 180 | 180 | 170 | 170 | 30,000 | 1,700 |
| 1999-10-15 | 179 | 180 | 173 | 180 | 7,000 | 1,800 |
| 1999-10-14 | 186 | 186 | 183 | 183 | 2,000 | 1,830 |
| 1999-10-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-10-12 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 1999-10-08 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1999-10-07 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-10-05 | 205 | 205 | 202 | 202 | 3,000 | 2,020 |
| 1999-10-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-09-30 | 180 | 200 | 180 | 200 | 8,000 | 2,000 |
| 1999-09-28 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-09-27 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1999-09-24 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1999-09-17 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1999-09-16 | 203 | 207 | 201 | 201 | 6,000 | 2,010 |
| 1999-09-14 | 207 | 207 | 202 | 203 | 4,000 | 2,030 |
| 1999-09-13 | 198 | 203 | 198 | 203 | 7,000 | 2,030 |
| 1999-09-10 | 206 | 206 | 200 | 203 | 42,000 | 2,030 |
| 1999-09-09 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1999-09-08 | 200 | 200 | 200 | 200 | 26,000 | 2,000 |
| 1999-09-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-09-06 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 1999-09-03 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-09-02 | 201 | 201 | 201 | 201 | 10,000 | 2,010 |
| 1999-08-31 | 206 | 206 | 201 | 201 | 12,000 | 2,010 |
| 1999-08-30 | 214 | 214 | 207 | 207 | 8,000 | 2,070 |
| 1999-08-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-08-26 | 214 | 214 | 213 | 213 | 2,000 | 2,130 |
| 1999-08-25 | 220 | 220 | 212 | 212 | 11,000 | 2,120 |
| 1999-08-24 | 221 | 221 | 220 | 220 | 4,000 | 2,200 |
| 1999-08-23 | 216 | 220 | 216 | 220 | 8,000 | 2,200 |
| 1999-08-20 | 200 | 218 | 200 | 216 | 10,000 | 2,160 |
| 1999-08-19 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1999-08-18 | 220 | 225 | 220 | 220 | 23,000 | 2,200 |
| 1999-08-17 | 210 | 221 | 210 | 221 | 6,000 | 2,210 |
| 1999-08-16 | 198 | 200 | 195 | 195 | 55,000 | 1,950 |
| 1999-08-13 | 200 | 200 | 193 | 193 | 11,000 | 1,930 |
| 1999-08-12 | 200 | 200 | 198 | 200 | 15,000 | 2,000 |
| 1999-08-11 | 198 | 203 | 196 | 196 | 17,000 | 1,960 |
| 1999-08-10 | 205 | 205 | 198 | 198 | 7,000 | 1,980 |
| 1999-08-09 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1999-08-06 | 202 | 205 | 202 | 205 | 4,000 | 2,050 |
| 1999-08-05 | 205 | 205 | 200 | 200 | 13,000 | 2,000 |
| 1999-08-04 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1999-08-03 | 212 | 212 | 199 | 199 | 39,000 | 1,990 |
| 1999-08-02 | 210 | 210 | 201 | 207 | 8,000 | 2,070 |
| 1999-07-30 | 223 | 223 | 216 | 216 | 32,000 | 2,160 |
| 1999-07-29 | 225 | 225 | 222 | 222 | 13,000 | 2,220 |
| 1999-07-28 | 227 | 230 | 222 | 222 | 8,000 | 2,220 |
| 1999-07-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-07-26 | 230 | 236 | 225 | 236 | 8,000 | 2,360 |
| 1999-07-23 | 225 | 230 | 222 | 222 | 19,000 | 2,220 |
| 1999-07-22 | 240 | 240 | 222 | 226 | 30,000 | 2,260 |
| 1999-07-21 | 242 | 251 | 240 | 240 | 24,000 | 2,400 |
| 1999-07-19 | 245 | 245 | 241 | 241 | 4,000 | 2,410 |
| 1999-07-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-07-15 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 1999-07-14 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-07-12 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1999-07-09 | 268 | 273 | 268 | 273 | 2,000 | 2,730 |
| 1999-07-08 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 1999-07-07 | 260 | 280 | 260 | 275 | 28,000 | 2,750 |
| 1999-07-06 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1999-07-05 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
| 1999-07-02 | 249 | 258 | 248 | 256 | 9,000 | 2,560 |
| 1999-07-01 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-06-29 | 245 | 248 | 245 | 248 | 6,000 | 2,480 |
| 1999-06-25 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1999-06-24 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1999-06-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-06-22 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 1999-06-21 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 1999-06-18 | 263 | 263 | 255 | 255 | 2,000 | 2,550 |
| 1999-06-17 | 259 | 260 | 259 | 260 | 7,000 | 2,600 |
| 1999-06-15 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-06-14 | 274 | 274 | 258 | 258 | 8,000 | 2,580 |
| 1999-06-11 | 280 | 280 | 270 | 271 | 48,000 | 2,710 |
| 1999-06-10 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1999-06-09 | 256 | 258 | 256 | 258 | 5,000 | 2,580 |
| 1999-06-08 | 252 | 255 | 252 | 255 | 2,000 | 2,550 |
| 1999-06-04 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1999-06-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-05-31 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1999-05-28 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 1999-05-27 | 238 | 243 | 238 | 243 | 2,000 | 2,430 |
| 1999-05-26 | 235 | 240 | 229 | 230 | 18,000 | 2,300 |
| 1999-05-25 | 251 | 251 | 245 | 245 | 13,000 | 2,450 |
| 1999-05-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-05-20 | 264 | 265 | 255 | 255 | 17,000 | 2,550 |
| 1999-05-19 | 265 | 266 | 265 | 266 | 2,000 | 2,660 |
| 1999-05-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-05-17 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 1999-05-14 | 273 | 273 | 272 | 272 | 14,000 | 2,720 |
| 1999-05-13 | 280 | 280 | 272 | 272 | 6,000 | 2,720 |
| 1999-05-12 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 1999-05-11 | 276 | 276 | 271 | 271 | 4,000 | 2,710 |
| 1999-05-10 | 275 | 285 | 275 | 276 | 41,000 | 2,760 |
| 1999-05-07 | 300 | 300 | 274 | 274 | 31,000 | 2,740 |
| 1999-05-06 | 303 | 303 | 300 | 300 | 8,000 | 3,000 |
| 1999-04-30 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-04-28 | 295 | 299 | 294 | 294 | 13,000 | 2,940 |
| 1999-04-27 | 295 | 305 | 291 | 295 | 44,000 | 2,950 |
| 1999-04-26 | 278 | 289 | 269 | 289 | 32,000 | 2,890 |
| 1999-04-23 | 260 | 260 | 258 | 258 | 10,000 | 2,580 |
| 1999-04-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-04-21 | 261 | 261 | 260 | 261 | 14,000 | 2,610 |
| 1999-04-20 | 267 | 267 | 261 | 262 | 26,000 | 2,620 |
| 1999-04-19 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1999-04-15 | 267 | 267 | 265 | 265 | 4,000 | 2,650 |
| 1999-04-14 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-04-13 | 276 | 276 | 270 | 270 | 15,000 | 2,700 |
| 1999-04-12 | 275 | 275 | 271 | 271 | 17,000 | 2,710 |
| 1999-04-09 | 262 | 265 | 262 | 264 | 3,000 | 2,640 |
| 1999-04-08 | 270 | 270 | 260 | 262 | 15,000 | 2,620 |
| 1999-04-07 | 260 | 265 | 260 | 261 | 14,000 | 2,610 |
| 1999-04-06 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-04-05 | 271 | 271 | 255 | 255 | 13,000 | 2,550 |
| 1999-04-02 | 261 | 265 | 260 | 261 | 17,000 | 2,610 |
| 1999-04-01 | 273 | 273 | 261 | 265 | 16,000 | 2,650 |
| 1999-03-31 | 263 | 263 | 260 | 263 | 3,000 | 2,630 |
| 1999-03-30 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1999-03-29 | 251 | 260 | 251 | 260 | 24,000 | 2,600 |
| 1999-03-26 | 280 | 280 | 255 | 260 | 32,000 | 2,600 |
| 1999-03-25 | 276 | 280 | 276 | 280 | 9,000 | 2,800 |
| 1999-03-24 | 280 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1999-03-23 | 283 | 293 | 283 | 283 | 26,000 | 2,830 |
| 1999-03-19 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
| 1999-03-18 | 299 | 299 | 295 | 295 | 16,000 | 2,950 |
| 1999-03-17 | 320 | 320 | 305 | 309 | 33,000 | 3,090 |
| 1999-03-16 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 1999-03-15 | 312 | 314 | 297 | 297 | 14,000 | 2,970 |
| 1999-03-12 | 335 | 336 | 306 | 306 | 19,000 | 3,060 |
| 1999-03-10 | 311 | 336 | 311 | 330 | 35,000 | 3,300 |
| 1999-03-05 | 285 | 290 | 285 | 286 | 9,000 | 2,860 |
| 1999-03-04 | 292 | 292 | 290 | 290 | 9,000 | 2,900 |
| 1999-03-02 | 316 | 318 | 316 | 317 | 13,000 | 3,170 |
| 1999-03-01 | 311 | 311 | 306 | 310 | 8,000 | 3,100 |
| 1999-02-26 | 327 | 327 | 311 | 316 | 15,000 | 3,160 |
| 1999-02-25 | 315 | 325 | 305 | 320 | 13,000 | 3,200 |
| 1999-02-24 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-02-23 | 318 | 320 | 302 | 310 | 43,000 | 3,100 |
| 1999-02-22 | 328 | 339 | 311 | 313 | 67,000 | 3,130 |
| 1999-02-19 | 301 | 320 | 300 | 320 | 49,000 | 3,200 |
| 1999-02-18 | 287 | 299 | 287 | 299 | 17,000 | 2,990 |
| 1999-02-17 | 291 | 291 | 280 | 286 | 26,000 | 2,860 |
| 1999-02-16 | 272 | 276 | 272 | 276 | 5,000 | 2,760 |
| 1999-02-15 | 275 | 275 | 263 | 272 | 4,000 | 2,720 |
| 1999-02-12 | 270 | 275 | 256 | 256 | 5,000 | 2,560 |
| 1999-02-10 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 1999-02-09 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1999-02-08 | 291 | 291 | 285 | 285 | 14,000 | 2,850 |
| 1999-02-05 | 302 | 302 | 290 | 296 | 35,000 | 2,960 |
| 1999-02-04 | 280 | 282 | 280 | 282 | 3,000 | 2,820 |
| 1999-02-03 | 295 | 295 | 275 | 280 | 16,000 | 2,800 |
| 1999-02-02 | 265 | 300 | 265 | 300 | 27,000 | 3,000 |
| 1999-02-01 | 263 | 263 | 262 | 263 | 5,000 | 2,630 |
| 1999-01-29 | 266 | 275 | 266 | 268 | 30,000 | 2,680 |
| 1999-01-28 | 275 | 285 | 275 | 281 | 9,000 | 2,810 |
| 1999-01-27 | 271 | 285 | 270 | 280 | 40,000 | 2,800 |
| 1999-01-26 | 232 | 255 | 232 | 255 | 31,000 | 2,550 |
| 1999-01-25 | 230 | 239 | 230 | 232 | 11,000 | 2,320 |
| 1999-01-22 | 266 | 267 | 258 | 259 | 38,000 | 2,590 |
| 1999-01-21 | 254 | 268 | 254 | 261 | 46,000 | 2,610 |
| 1999-01-20 | 249 | 257 | 248 | 250 | 77,000 | 2,500 |
| 1999-01-19 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-01-18 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-01-14 | 222 | 225 | 221 | 225 | 4,000 | 2,250 |
| 1999-01-13 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1999-01-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1999-01-08 | 240 | 245 | 237 | 237 | 17,000 | 2,370 |
| 1999-01-07 | 242 | 260 | 242 | 250 | 23,000 | 2,500 |
| 1999-01-06 | 219 | 242 | 219 | 242 | 5,000 | 2,420 |
| 1999-01-05 | 205 | 217 | 205 | 217 | 5,000 | 2,170 |
| 1999-01-04 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
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
