6217 津田駒工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 111 | 111 | 108 | 110 | 24,000 | 1,100 |
| 2000-12-28 | 112 | 112 | 108 | 108 | 30,000 | 1,080 |
| 2000-12-27 | 115 | 120 | 112 | 114 | 17,000 | 1,140 |
| 2000-12-26 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-12-25 | 119 | 119 | 114 | 114 | 18,000 | 1,140 |
| 2000-12-22 | 115 | 120 | 108 | 112 | 45,000 | 1,120 |
| 2000-12-21 | 116 | 116 | 110 | 110 | 3,000 | 1,100 |
| 2000-12-20 | 119 | 120 | 115 | 118 | 37,000 | 1,180 |
| 2000-12-19 | 125 | 125 | 120 | 120 | 22,000 | 1,200 |
| 2000-12-18 | 126 | 128 | 125 | 125 | 35,000 | 1,250 |
| 2000-12-15 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-12-14 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2000-12-13 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-12-12 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-12-11 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2000-12-08 | 127 | 135 | 127 | 128 | 34,000 | 1,280 |
| 2000-12-06 | 135 | 135 | 128 | 132 | 28,000 | 1,320 |
| 2000-12-05 | 131 | 131 | 126 | 126 | 19,000 | 1,260 |
| 2000-12-04 | 133 | 133 | 123 | 126 | 16,000 | 1,260 |
| 2000-12-01 | 134 | 134 | 130 | 130 | 5,000 | 1,300 |
| 2000-11-30 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-11-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-11-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-11-27 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-11-22 | 120 | 123 | 119 | 123 | 3,000 | 1,230 |
| 2000-11-21 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2000-11-17 | 129 | 133 | 128 | 133 | 4,000 | 1,330 |
| 2000-11-16 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2000-11-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-11-08 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2000-11-07 | 140 | 142 | 137 | 137 | 12,000 | 1,370 |
| 2000-11-06 | 134 | 144 | 134 | 144 | 8,000 | 1,440 |
| 2000-11-02 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2000-11-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-10-31 | 144 | 144 | 132 | 132 | 3,000 | 1,320 |
| 2000-10-30 | 140 | 140 | 134 | 139 | 17,000 | 1,390 |
| 2000-10-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-10-26 | 137 | 143 | 130 | 140 | 17,000 | 1,400 |
| 2000-10-25 | 140 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2000-10-24 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-10-23 | 144 | 145 | 139 | 139 | 6,000 | 1,390 |
| 2000-10-20 | 149 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2000-10-19 | 146 | 150 | 140 | 140 | 27,000 | 1,400 |
| 2000-10-18 | 153 | 155 | 145 | 155 | 29,000 | 1,550 |
| 2000-10-17 | 146 | 149 | 146 | 149 | 4,000 | 1,490 |
| 2000-10-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-10-13 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 2000-10-12 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 2000-10-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-10-10 | 155 | 155 | 149 | 149 | 4,000 | 1,490 |
| 2000-10-06 | 160 | 160 | 149 | 149 | 4,000 | 1,490 |
| 2000-10-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-10-04 | 148 | 148 | 146 | 146 | 7,000 | 1,460 |
| 2000-10-03 | 150 | 152 | 148 | 148 | 7,000 | 1,480 |
| 2000-10-02 | 166 | 166 | 147 | 150 | 25,000 | 1,500 |
| 2000-09-29 | 155 | 155 | 150 | 151 | 6,000 | 1,510 |
| 2000-09-28 | 150 | 153 | 150 | 153 | 9,000 | 1,530 |
| 2000-09-27 | 160 | 160 | 151 | 152 | 14,000 | 1,520 |
| 2000-09-25 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2000-09-22 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2000-09-21 | 165 | 168 | 161 | 161 | 5,000 | 1,610 |
| 2000-09-20 | 155 | 163 | 155 | 163 | 3,000 | 1,630 |
| 2000-09-19 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-09-18 | 155 | 160 | 152 | 152 | 25,000 | 1,520 |
| 2000-09-14 | 148 | 154 | 148 | 151 | 31,000 | 1,510 |
| 2000-09-13 | 153 | 157 | 153 | 153 | 12,000 | 1,530 |
| 2000-09-12 | 152 | 155 | 152 | 154 | 23,000 | 1,540 |
| 2000-09-11 | 157 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2000-09-08 | 156 | 159 | 156 | 159 | 13,000 | 1,590 |
| 2000-09-07 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2000-09-06 | 165 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2000-09-05 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2000-09-04 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 2000-09-01 | 168 | 168 | 163 | 165 | 6,000 | 1,650 |
| 2000-08-31 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2000-08-30 | 166 | 170 | 162 | 165 | 11,000 | 1,650 |
| 2000-08-29 | 169 | 170 | 168 | 168 | 15,000 | 1,680 |
| 2000-08-28 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2000-08-24 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-08-23 | 175 | 176 | 166 | 166 | 25,000 | 1,660 |
| 2000-08-22 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2000-08-21 | 180 | 180 | 172 | 172 | 13,000 | 1,720 |
| 2000-08-17 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2000-08-16 | 173 | 180 | 165 | 179 | 17,000 | 1,790 |
| 2000-08-15 | 178 | 180 | 173 | 173 | 16,000 | 1,730 |
| 2000-08-14 | 180 | 180 | 178 | 178 | 11,000 | 1,780 |
| 2000-08-11 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-08-10 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2000-08-09 | 180 | 189 | 171 | 172 | 13,000 | 1,720 |
| 2000-08-08 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2000-08-07 | 168 | 178 | 168 | 178 | 9,000 | 1,780 |
| 2000-08-04 | 170 | 170 | 168 | 168 | 23,000 | 1,680 |
| 2000-08-03 | 173 | 178 | 170 | 170 | 25,000 | 1,700 |
| 2000-08-02 | 177 | 180 | 170 | 170 | 33,000 | 1,700 |
| 2000-08-01 | 181 | 181 | 176 | 180 | 35,000 | 1,800 |
| 2000-07-31 | 176 | 181 | 170 | 176 | 66,000 | 1,760 |
| 2000-07-28 | 167 | 186 | 163 | 174 | 107,000 | 1,740 |
| 2000-07-27 | 171 | 171 | 152 | 152 | 95,000 | 1,520 |
| 2000-07-26 | 178 | 178 | 170 | 170 | 29,000 | 1,700 |
| 2000-07-25 | 180 | 185 | 175 | 175 | 86,000 | 1,750 |
| 2000-07-24 | 195 | 200 | 185 | 185 | 92,000 | 1,850 |
| 2000-07-21 | 195 | 201 | 195 | 195 | 14,000 | 1,950 |
| 2000-07-19 | 200 | 200 | 186 | 192 | 52,000 | 1,920 |
| 2000-07-18 | 206 | 210 | 198 | 200 | 76,000 | 2,000 |
| 2000-07-17 | 226 | 226 | 220 | 221 | 23,000 | 2,210 |
| 2000-07-14 | 231 | 232 | 226 | 226 | 33,000 | 2,260 |
| 2000-07-13 | 237 | 237 | 225 | 232 | 30,000 | 2,320 |
| 2000-07-12 | 234 | 239 | 232 | 232 | 77,000 | 2,320 |
| 2000-07-11 | 222 | 233 | 222 | 228 | 91,000 | 2,280 |
| 2000-07-10 | 221 | 229 | 219 | 222 | 115,000 | 2,220 |
| 2000-07-07 | 232 | 232 | 220 | 221 | 72,000 | 2,210 |
| 2000-07-06 | 221 | 227 | 211 | 227 | 177,000 | 2,270 |
| 2000-07-05 | 245 | 247 | 227 | 231 | 114,000 | 2,310 |
| 2000-07-04 | 263 | 265 | 241 | 250 | 333,000 | 2,500 |
| 2000-07-03 | 235 | 270 | 230 | 260 | 427,000 | 2,600 |
| 2000-06-30 | 185 | 220 | 178 | 211 | 340,000 | 2,110 |
| 2000-06-29 | 171 | 176 | 170 | 175 | 100,000 | 1,750 |
| 2000-06-28 | 170 | 170 | 165 | 170 | 39,000 | 1,700 |
| 2000-06-27 | 162 | 170 | 161 | 165 | 22,000 | 1,650 |
| 2000-06-26 | 160 | 164 | 159 | 160 | 32,000 | 1,600 |
| 2000-06-23 | 155 | 155 | 152 | 155 | 11,000 | 1,550 |
| 2000-06-22 | 160 | 160 | 150 | 155 | 57,000 | 1,550 |
| 2000-06-21 | 160 | 160 | 155 | 159 | 19,000 | 1,590 |
| 2000-06-20 | 150 | 150 | 147 | 147 | 9,000 | 1,470 |
| 2000-06-19 | 149 | 149 | 149 | 149 | 10,000 | 1,490 |
| 2000-06-16 | 155 | 155 | 150 | 150 | 59,000 | 1,500 |
| 2000-06-15 | 151 | 155 | 151 | 155 | 7,000 | 1,550 |
| 2000-06-14 | 150 | 150 | 146 | 149 | 26,000 | 1,490 |
| 2000-06-13 | 150 | 155 | 150 | 150 | 23,000 | 1,500 |
| 2000-06-12 | 152 | 155 | 150 | 150 | 18,000 | 1,500 |
| 2000-06-09 | 150 | 157 | 150 | 157 | 60,000 | 1,570 |
| 2000-06-08 | 151 | 160 | 151 | 160 | 8,000 | 1,600 |
| 2000-06-07 | 164 | 164 | 148 | 148 | 18,000 | 1,480 |
| 2000-06-06 | 144 | 145 | 144 | 145 | 15,000 | 1,450 |
| 2000-06-05 | 140 | 140 | 130 | 136 | 9,000 | 1,360 |
| 2000-06-02 | 128 | 133 | 128 | 130 | 17,000 | 1,300 |
| 2000-06-01 | 135 | 135 | 130 | 130 | 13,000 | 1,300 |
| 2000-05-31 | 138 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2000-05-30 | 139 | 139 | 137 | 137 | 25,000 | 1,370 |
| 2000-05-29 | 141 | 141 | 140 | 140 | 27,000 | 1,400 |
| 2000-05-26 | 145 | 145 | 141 | 141 | 3,000 | 1,410 |
| 2000-05-25 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 2000-05-24 | 150 | 150 | 145 | 145 | 8,000 | 1,450 |
| 2000-05-23 | 155 | 155 | 150 | 155 | 18,000 | 1,550 |
| 2000-05-22 | 169 | 169 | 160 | 160 | 11,000 | 1,600 |
| 2000-05-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-18 | 172 | 172 | 165 | 170 | 13,000 | 1,700 |
| 2000-05-17 | 185 | 185 | 171 | 172 | 72,000 | 1,720 |
| 2000-05-16 | 163 | 175 | 162 | 175 | 67,000 | 1,750 |
| 2000-05-15 | 152 | 160 | 152 | 155 | 11,000 | 1,550 |
| 2000-05-12 | 146 | 153 | 146 | 152 | 32,000 | 1,520 |
| 2000-05-11 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2000-05-10 | 150 | 150 | 141 | 146 | 10,000 | 1,460 |
| 2000-05-09 | 147 | 147 | 140 | 145 | 3,000 | 1,450 |
| 2000-05-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-04-26 | 135 | 142 | 135 | 142 | 65,000 | 1,420 |
| 2000-04-25 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 2000-04-24 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2000-04-21 | 148 | 148 | 142 | 142 | 10,000 | 1,420 |
| 2000-04-20 | 140 | 140 | 135 | 135 | 5,000 | 1,350 |
| 2000-04-19 | 140 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2000-04-18 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2000-04-17 | 138 | 148 | 138 | 138 | 24,000 | 1,380 |
| 2000-04-14 | 149 | 150 | 144 | 150 | 12,000 | 1,500 |
| 2000-04-13 | 150 | 150 | 144 | 150 | 13,000 | 1,500 |
| 2000-04-12 | 144 | 151 | 140 | 151 | 41,000 | 1,510 |
| 2000-04-11 | 141 | 144 | 140 | 142 | 8,000 | 1,420 |
| 2000-04-10 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-04-07 | 143 | 145 | 140 | 141 | 23,000 | 1,410 |
| 2000-04-06 | 145 | 145 | 143 | 143 | 24,000 | 1,430 |
| 2000-04-05 | 148 | 148 | 145 | 145 | 6,000 | 1,450 |
| 2000-04-04 | 142 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2000-04-03 | 141 | 146 | 141 | 144 | 13,000 | 1,440 |
| 2000-03-31 | 147 | 147 | 141 | 141 | 18,000 | 1,410 |
| 2000-03-30 | 147 | 147 | 140 | 147 | 13,000 | 1,470 |
| 2000-03-29 | 135 | 147 | 135 | 147 | 38,000 | 1,470 |
| 2000-03-27 | 140 | 140 | 131 | 131 | 4,000 | 1,310 |
| 2000-03-24 | 135 | 135 | 131 | 131 | 6,000 | 1,310 |
| 2000-03-23 | 136 | 136 | 133 | 133 | 3,000 | 1,330 |
| 2000-03-22 | 135 | 135 | 133 | 133 | 22,000 | 1,330 |
| 2000-03-21 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2000-03-17 | 135 | 140 | 125 | 125 | 13,000 | 1,250 |
| 2000-03-16 | 132 | 132 | 130 | 130 | 24,000 | 1,300 |
| 2000-03-15 | 134 | 142 | 133 | 142 | 9,000 | 1,420 |
| 2000-03-14 | 136 | 139 | 136 | 139 | 8,000 | 1,390 |
| 2000-03-13 | 140 | 145 | 136 | 136 | 27,000 | 1,360 |
| 2000-03-10 | 145 | 145 | 130 | 140 | 108,000 | 1,400 |
| 2000-03-09 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2000-03-08 | 122 | 128 | 120 | 128 | 13,000 | 1,280 |
| 2000-03-07 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2000-03-06 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-03-03 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2000-03-02 | 132 | 132 | 120 | 120 | 12,000 | 1,200 |
| 2000-02-29 | 121 | 121 | 112 | 112 | 32,000 | 1,120 |
| 2000-02-28 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2000-02-25 | 121 | 121 | 117 | 117 | 11,000 | 1,170 |
| 2000-02-24 | 117 | 119 | 117 | 119 | 4,000 | 1,190 |
| 2000-02-23 | 127 | 127 | 117 | 117 | 5,000 | 1,170 |
| 2000-02-22 | 118 | 121 | 117 | 117 | 15,000 | 1,170 |
| 2000-02-21 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-02-18 | 122 | 122 | 119 | 119 | 4,000 | 1,190 |
| 2000-02-17 | 120 | 122 | 115 | 122 | 19,000 | 1,220 |
| 2000-02-16 | 120 | 124 | 120 | 120 | 12,000 | 1,200 |
| 2000-02-14 | 134 | 134 | 129 | 129 | 7,000 | 1,290 |
| 2000-02-10 | 139 | 139 | 133 | 135 | 7,000 | 1,350 |
| 2000-02-09 | 140 | 140 | 139 | 139 | 10,000 | 1,390 |
| 2000-02-08 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2000-02-07 | 155 | 155 | 140 | 140 | 8,000 | 1,400 |
| 2000-02-04 | 140 | 150 | 140 | 150 | 3,000 | 1,500 |
| 2000-02-03 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2000-02-02 | 153 | 153 | 143 | 143 | 6,000 | 1,430 |
| 2000-02-01 | 145 | 150 | 140 | 140 | 10,000 | 1,400 |
| 2000-01-31 | 149 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2000-01-27 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2000-01-26 | 145 | 148 | 145 | 148 | 6,000 | 1,480 |
| 2000-01-25 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2000-01-24 | 147 | 147 | 140 | 141 | 8,000 | 1,410 |
| 2000-01-21 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2000-01-20 | 145 | 148 | 145 | 148 | 6,000 | 1,480 |
| 2000-01-19 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2000-01-18 | 138 | 138 | 131 | 133 | 65,000 | 1,330 |
| 2000-01-17 | 140 | 143 | 140 | 142 | 7,000 | 1,420 |
| 2000-01-14 | 134 | 134 | 130 | 130 | 13,000 | 1,300 |
| 2000-01-13 | 129 | 129 | 129 | 129 | 8,000 | 1,290 |
| 2000-01-12 | 134 | 139 | 134 | 139 | 2,000 | 1,390 |
| 2000-01-11 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2000-01-07 | 138 | 138 | 129 | 130 | 12,000 | 1,300 |
| 2000-01-05 | 130 | 145 | 130 | 145 | 12,000 | 1,450 |
| 2000-01-04 | 155 | 155 | 130 | 130 | 3,000 | 1,300 |
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