6217 津田駒工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 77 | 84 | 77 | 84 | 29,000 | 840 |
| 2001-12-27 | 77 | 80 | 77 | 78 | 32,000 | 780 |
| 2001-12-26 | 78 | 82 | 73 | 77 | 63,000 | 770 |
| 2001-12-25 | 78 | 84 | 78 | 80 | 180,000 | 800 |
| 2001-12-21 | 70 | 78 | 68 | 78 | 115,000 | 780 |
| 2001-12-20 | 65 | 74 | 61 | 69 | 126,000 | 690 |
| 2001-12-19 | 57 | 64 | 56 | 59 | 110,000 | 590 |
| 2001-12-18 | 62 | 62 | 57 | 57 | 128,000 | 570 |
| 2001-12-17 | 60 | 63 | 54 | 60 | 239,000 | 600 |
| 2001-12-14 | 77 | 78 | 75 | 75 | 101,000 | 750 |
| 2001-12-13 | 82 | 83 | 82 | 82 | 11,000 | 820 |
| 2001-12-12 | 85 | 85 | 77 | 84 | 24,000 | 840 |
| 2001-12-11 | 79 | 82 | 78 | 81 | 26,000 | 810 |
| 2001-12-10 | 83 | 84 | 79 | 83 | 11,000 | 830 |
| 2001-12-07 | 84 | 85 | 82 | 85 | 48,000 | 850 |
| 2001-12-06 | 85 | 89 | 83 | 85 | 32,000 | 850 |
| 2001-12-05 | 80 | 85 | 79 | 83 | 48,000 | 830 |
| 2001-12-04 | 79 | 83 | 77 | 78 | 64,000 | 780 |
| 2001-12-03 | 83 | 83 | 76 | 76 | 30,000 | 760 |
| 2001-11-30 | 84 | 88 | 82 | 82 | 29,000 | 820 |
| 2001-11-29 | 84 | 85 | 76 | 84 | 144,000 | 840 |
| 2001-11-28 | 90 | 90 | 85 | 86 | 130,000 | 860 |
| 2001-11-27 | 91 | 91 | 89 | 90 | 86,000 | 900 |
| 2001-11-26 | 97 | 97 | 88 | 93 | 154,000 | 930 |
| 2001-11-22 | 90 | 94 | 90 | 93 | 14,000 | 930 |
| 2001-11-21 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2001-11-20 | 90 | 91 | 90 | 90 | 36,000 | 900 |
| 2001-11-19 | 94 | 94 | 88 | 90 | 28,000 | 900 |
| 2001-11-16 | 99 | 99 | 95 | 95 | 25,000 | 950 |
| 2001-11-15 | 95 | 98 | 95 | 98 | 8,000 | 980 |
| 2001-11-14 | 96 | 99 | 95 | 95 | 21,000 | 950 |
| 2001-11-13 | 96 | 99 | 95 | 98 | 46,000 | 980 |
| 2001-11-12 | 97 | 100 | 97 | 100 | 19,000 | 1,000 |
| 2001-11-09 | 100 | 101 | 99 | 99 | 62,000 | 990 |
| 2001-11-08 | 100 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2001-11-07 | 99 | 100 | 98 | 100 | 37,000 | 1,000 |
| 2001-11-06 | 104 | 105 | 99 | 99 | 67,000 | 990 |
| 2001-11-05 | 103 | 104 | 100 | 103 | 25,000 | 1,030 |
| 2001-11-02 | 99 | 100 | 97 | 97 | 55,000 | 970 |
| 2001-11-01 | 101 | 103 | 99 | 100 | 66,000 | 1,000 |
| 2001-10-31 | 97 | 101 | 97 | 101 | 40,000 | 1,010 |
| 2001-10-30 | 106 | 106 | 101 | 102 | 26,000 | 1,020 |
| 2001-10-29 | 109 | 110 | 103 | 107 | 46,000 | 1,070 |
| 2001-10-26 | 113 | 113 | 107 | 110 | 25,000 | 1,100 |
| 2001-10-25 | 104 | 108 | 104 | 108 | 13,000 | 1,080 |
| 2001-10-24 | 105 | 105 | 103 | 104 | 38,000 | 1,040 |
| 2001-10-23 | 104 | 105 | 103 | 105 | 74,000 | 1,050 |
| 2001-10-22 | 103 | 104 | 101 | 103 | 182,000 | 1,030 |
| 2001-10-19 | 109 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2001-10-18 | 108 | 108 | 106 | 106 | 11,000 | 1,060 |
| 2001-10-17 | 111 | 111 | 107 | 110 | 22,000 | 1,100 |
| 2001-10-16 | 110 | 115 | 108 | 115 | 18,000 | 1,150 |
| 2001-10-15 | 107 | 110 | 105 | 107 | 49,000 | 1,070 |
| 2001-10-12 | 107 | 107 | 104 | 107 | 38,000 | 1,070 |
| 2001-10-11 | 106 | 106 | 102 | 102 | 29,000 | 1,020 |
| 2001-10-10 | 110 | 110 | 107 | 107 | 20,000 | 1,070 |
| 2001-10-09 | 110 | 110 | 107 | 110 | 20,000 | 1,100 |
| 2001-10-05 | 107 | 110 | 106 | 110 | 23,000 | 1,100 |
| 2001-10-04 | 105 | 108 | 103 | 108 | 44,000 | 1,080 |
| 2001-10-03 | 106 | 106 | 102 | 102 | 42,000 | 1,020 |
| 2001-10-02 | 100 | 103 | 99 | 103 | 24,000 | 1,030 |
| 2001-10-01 | 102 | 103 | 98 | 101 | 24,000 | 1,010 |
| 2001-09-28 | 98 | 102 | 98 | 102 | 9,000 | 1,020 |
| 2001-09-27 | 101 | 102 | 98 | 98 | 28,000 | 980 |
| 2001-09-26 | 97 | 103 | 97 | 99 | 39,000 | 990 |
| 2001-09-25 | 99 | 99 | 96 | 96 | 8,000 | 960 |
| 2001-09-21 | 98 | 100 | 96 | 99 | 35,000 | 990 |
| 2001-09-20 | 96 | 100 | 95 | 98 | 26,000 | 980 |
| 2001-09-19 | 103 | 103 | 95 | 97 | 61,000 | 970 |
| 2001-09-18 | 92 | 104 | 92 | 98 | 35,000 | 980 |
| 2001-09-17 | 95 | 96 | 91 | 94 | 40,000 | 940 |
| 2001-09-14 | 105 | 105 | 97 | 102 | 57,000 | 1,020 |
| 2001-09-13 | 95 | 105 | 90 | 105 | 66,000 | 1,050 |
| 2001-09-12 | 95 | 95 | 86 | 95 | 169,000 | 950 |
| 2001-09-11 | 105 | 105 | 102 | 102 | 46,000 | 1,020 |
| 2001-09-10 | 106 | 107 | 105 | 106 | 34,000 | 1,060 |
| 2001-09-07 | 106 | 107 | 106 | 106 | 9,000 | 1,060 |
| 2001-09-06 | 110 | 110 | 106 | 106 | 21,000 | 1,060 |
| 2001-09-05 | 110 | 110 | 107 | 107 | 15,000 | 1,070 |
| 2001-09-04 | 107 | 108 | 106 | 106 | 24,000 | 1,060 |
| 2001-09-03 | 111 | 115 | 110 | 110 | 35,000 | 1,100 |
| 2001-08-31 | 115 | 115 | 111 | 111 | 50,000 | 1,110 |
| 2001-08-30 | 115 | 115 | 114 | 115 | 22,000 | 1,150 |
| 2001-08-29 | 115 | 116 | 114 | 114 | 12,000 | 1,140 |
| 2001-08-28 | 115 | 115 | 113 | 114 | 13,000 | 1,140 |
| 2001-08-27 | 112 | 115 | 111 | 112 | 29,000 | 1,120 |
| 2001-08-24 | 114 | 114 | 114 | 114 | 8,000 | 1,140 |
| 2001-08-23 | 115 | 115 | 114 | 114 | 13,000 | 1,140 |
| 2001-08-22 | 115 | 115 | 114 | 114 | 15,000 | 1,140 |
| 2001-08-21 | 114 | 114 | 112 | 112 | 18,000 | 1,120 |
| 2001-08-20 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 2001-08-17 | 115 | 115 | 113 | 115 | 9,000 | 1,150 |
| 2001-08-16 | 116 | 116 | 114 | 114 | 29,000 | 1,140 |
| 2001-08-15 | 117 | 117 | 115 | 117 | 13,000 | 1,170 |
| 2001-08-14 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-08-13 | 116 | 116 | 115 | 115 | 68,000 | 1,150 |
| 2001-08-10 | 118 | 118 | 115 | 117 | 29,000 | 1,170 |
| 2001-08-09 | 117 | 117 | 115 | 115 | 39,000 | 1,150 |
| 2001-08-08 | 117 | 119 | 116 | 117 | 80,000 | 1,170 |
| 2001-08-07 | 121 | 121 | 118 | 119 | 35,000 | 1,190 |
| 2001-08-06 | 122 | 122 | 119 | 121 | 21,000 | 1,210 |
| 2001-08-03 | 121 | 121 | 120 | 121 | 16,000 | 1,210 |
| 2001-08-02 | 122 | 122 | 117 | 121 | 38,000 | 1,210 |
| 2001-08-01 | 120 | 122 | 120 | 120 | 28,000 | 1,200 |
| 2001-07-31 | 118 | 123 | 118 | 119 | 14,000 | 1,190 |
| 2001-07-30 | 122 | 122 | 118 | 118 | 29,000 | 1,180 |
| 2001-07-27 | 118 | 121 | 117 | 117 | 65,000 | 1,170 |
| 2001-07-26 | 120 | 121 | 118 | 119 | 19,000 | 1,190 |
| 2001-07-25 | 121 | 122 | 120 | 120 | 12,000 | 1,200 |
| 2001-07-24 | 119 | 122 | 113 | 122 | 21,000 | 1,220 |
| 2001-07-23 | 122 | 122 | 120 | 120 | 49,000 | 1,200 |
| 2001-07-19 | 123 | 126 | 122 | 123 | 31,000 | 1,230 |
| 2001-07-18 | 123 | 129 | 123 | 125 | 9,000 | 1,250 |
| 2001-07-17 | 124 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2001-07-16 | 129 | 129 | 122 | 123 | 66,000 | 1,230 |
| 2001-07-13 | 137 | 137 | 129 | 129 | 14,000 | 1,290 |
| 2001-07-11 | 135 | 138 | 134 | 138 | 10,000 | 1,380 |
| 2001-07-10 | 132 | 136 | 132 | 136 | 15,000 | 1,360 |
| 2001-07-09 | 138 | 138 | 137 | 137 | 17,000 | 1,370 |
| 2001-07-06 | 140 | 142 | 138 | 138 | 30,000 | 1,380 |
| 2001-07-05 | 135 | 137 | 134 | 134 | 38,000 | 1,340 |
| 2001-07-04 | 134 | 134 | 130 | 130 | 14,000 | 1,300 |
| 2001-07-03 | 132 | 132 | 129 | 131 | 6,000 | 1,310 |
| 2001-07-02 | 133 | 133 | 131 | 131 | 4,000 | 1,310 |
| 2001-06-29 | 136 | 137 | 136 | 136 | 21,000 | 1,360 |
| 2001-06-28 | 135 | 137 | 135 | 135 | 22,000 | 1,350 |
| 2001-06-27 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2001-06-26 | 133 | 135 | 133 | 134 | 4,000 | 1,340 |
| 2001-06-25 | 132 | 136 | 132 | 136 | 11,000 | 1,360 |
| 2001-06-22 | 135 | 135 | 131 | 134 | 13,000 | 1,340 |
| 2001-06-21 | 130 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2001-06-20 | 128 | 130 | 128 | 129 | 29,000 | 1,290 |
| 2001-06-19 | 135 | 135 | 126 | 126 | 66,000 | 1,260 |
| 2001-06-18 | 142 | 143 | 135 | 137 | 157,000 | 1,370 |
| 2001-06-15 | 140 | 147 | 140 | 145 | 42,000 | 1,450 |
| 2001-06-14 | 136 | 145 | 136 | 140 | 21,000 | 1,400 |
| 2001-06-13 | 133 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2001-06-12 | 140 | 140 | 135 | 135 | 25,000 | 1,350 |
| 2001-06-11 | 139 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2001-06-08 | 139 | 139 | 135 | 135 | 122,000 | 1,350 |
| 2001-06-07 | 134 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2001-06-06 | 135 | 136 | 135 | 135 | 16,000 | 1,350 |
| 2001-06-05 | 134 | 135 | 132 | 132 | 13,000 | 1,320 |
| 2001-06-04 | 131 | 132 | 130 | 130 | 59,000 | 1,300 |
| 2001-06-01 | 140 | 141 | 138 | 138 | 45,000 | 1,380 |
| 2001-05-31 | 142 | 142 | 140 | 141 | 32,000 | 1,410 |
| 2001-05-30 | 144 | 144 | 141 | 144 | 5,000 | 1,440 |
| 2001-05-29 | 146 | 146 | 142 | 142 | 7,000 | 1,420 |
| 2001-05-28 | 147 | 150 | 145 | 150 | 41,000 | 1,500 |
| 2001-05-25 | 150 | 150 | 142 | 150 | 112,000 | 1,500 |
| 2001-05-24 | 161 | 161 | 151 | 155 | 53,000 | 1,550 |
| 2001-05-23 | 159 | 161 | 156 | 156 | 29,000 | 1,560 |
| 2001-05-22 | 158 | 161 | 158 | 159 | 16,000 | 1,590 |
| 2001-05-21 | 163 | 163 | 156 | 156 | 36,000 | 1,560 |
| 2001-05-18 | 159 | 160 | 157 | 160 | 56,000 | 1,600 |
| 2001-05-17 | 160 | 160 | 155 | 156 | 35,000 | 1,560 |
| 2001-05-16 | 158 | 160 | 156 | 160 | 45,000 | 1,600 |
| 2001-05-15 | 156 | 159 | 156 | 158 | 25,000 | 1,580 |
| 2001-05-14 | 160 | 160 | 155 | 155 | 18,000 | 1,550 |
| 2001-05-11 | 161 | 162 | 159 | 160 | 40,000 | 1,600 |
| 2001-05-10 | 157 | 160 | 157 | 159 | 37,000 | 1,590 |
| 2001-05-09 | 155 | 165 | 155 | 165 | 21,000 | 1,650 |
| 2001-05-08 | 164 | 165 | 155 | 155 | 49,000 | 1,550 |
| 2001-05-07 | 169 | 172 | 163 | 163 | 79,000 | 1,630 |
| 2001-05-02 | 170 | 173 | 166 | 170 | 172,000 | 1,700 |
| 2001-05-01 | 159 | 174 | 159 | 170 | 246,000 | 1,700 |
| 2001-04-27 | 157 | 159 | 155 | 155 | 42,000 | 1,550 |
| 2001-04-26 | 153 | 160 | 153 | 159 | 98,000 | 1,590 |
| 2001-04-25 | 150 | 153 | 148 | 153 | 37,000 | 1,530 |
| 2001-04-24 | 151 | 151 | 147 | 148 | 26,000 | 1,480 |
| 2001-04-23 | 153 | 154 | 148 | 148 | 45,000 | 1,480 |
| 2001-04-20 | 158 | 159 | 150 | 151 | 31,000 | 1,510 |
| 2001-04-19 | 157 | 160 | 156 | 156 | 14,000 | 1,560 |
| 2001-04-18 | 157 | 161 | 155 | 161 | 45,000 | 1,610 |
| 2001-04-17 | 160 | 165 | 158 | 158 | 111,000 | 1,580 |
| 2001-04-16 | 150 | 159 | 149 | 159 | 189,000 | 1,590 |
| 2001-04-13 | 143 | 149 | 142 | 148 | 89,000 | 1,480 |
| 2001-04-12 | 144 | 144 | 140 | 141 | 61,000 | 1,410 |
| 2001-04-11 | 143 | 145 | 140 | 142 | 30,000 | 1,420 |
| 2001-04-10 | 140 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2001-04-09 | 145 | 145 | 140 | 140 | 14,000 | 1,400 |
| 2001-04-06 | 143 | 145 | 142 | 142 | 11,000 | 1,420 |
| 2001-04-05 | 142 | 143 | 141 | 141 | 43,000 | 1,410 |
| 2001-04-04 | 138 | 139 | 138 | 138 | 23,000 | 1,380 |
| 2001-04-03 | 134 | 139 | 134 | 139 | 22,000 | 1,390 |
| 2001-04-02 | 135 | 140 | 135 | 140 | 16,000 | 1,400 |
| 2001-03-30 | 144 | 144 | 133 | 133 | 34,000 | 1,330 |
| 2001-03-29 | 144 | 145 | 141 | 143 | 31,000 | 1,430 |
| 2001-03-28 | 140 | 146 | 140 | 146 | 52,000 | 1,460 |
| 2001-03-27 | 138 | 138 | 136 | 138 | 39,000 | 1,380 |
| 2001-03-26 | 130 | 132 | 128 | 132 | 20,000 | 1,320 |
| 2001-03-23 | 125 | 130 | 125 | 125 | 11,000 | 1,250 |
| 2001-03-22 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-03-21 | 117 | 125 | 117 | 125 | 17,000 | 1,250 |
| 2001-03-19 | 122 | 122 | 117 | 117 | 2,000 | 1,170 |
| 2001-03-16 | 115 | 118 | 115 | 117 | 7,000 | 1,170 |
| 2001-03-15 | 115 | 115 | 114 | 114 | 18,000 | 1,140 |
| 2001-03-14 | 122 | 122 | 119 | 119 | 12,000 | 1,190 |
| 2001-03-13 | 122 | 122 | 119 | 119 | 20,000 | 1,190 |
| 2001-03-12 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-03-09 | 135 | 135 | 126 | 126 | 44,000 | 1,260 |
| 2001-03-08 | 126 | 126 | 125 | 125 | 24,000 | 1,250 |
| 2001-03-07 | 127 | 127 | 125 | 125 | 17,000 | 1,250 |
| 2001-03-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-03-02 | 127 | 127 | 120 | 120 | 20,000 | 1,200 |
| 2001-03-01 | 128 | 128 | 122 | 127 | 6,000 | 1,270 |
| 2001-02-28 | 133 | 133 | 127 | 127 | 17,000 | 1,270 |
| 2001-02-27 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2001-02-26 | 128 | 130 | 127 | 130 | 25,000 | 1,300 |
| 2001-02-23 | 125 | 127 | 120 | 126 | 19,000 | 1,260 |
| 2001-02-22 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2001-02-21 | 125 | 127 | 124 | 124 | 4,000 | 1,240 |
| 2001-02-20 | 127 | 127 | 124 | 124 | 6,000 | 1,240 |
| 2001-02-19 | 127 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2001-02-16 | 125 | 131 | 123 | 126 | 21,000 | 1,260 |
| 2001-02-15 | 121 | 122 | 121 | 121 | 6,000 | 1,210 |
| 2001-02-14 | 121 | 126 | 119 | 119 | 21,000 | 1,190 |
| 2001-02-13 | 126 | 126 | 124 | 124 | 4,000 | 1,240 |
| 2001-02-09 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2001-02-08 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-02-07 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-02-06 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-02-05 | 120 | 123 | 117 | 117 | 24,000 | 1,170 |
| 2001-02-02 | 123 | 123 | 119 | 120 | 13,000 | 1,200 |
| 2001-02-01 | 124 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2001-01-31 | 126 | 129 | 122 | 122 | 13,000 | 1,220 |
| 2001-01-30 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2001-01-29 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2001-01-26 | 125 | 125 | 119 | 119 | 5,000 | 1,190 |
| 2001-01-24 | 120 | 125 | 120 | 125 | 12,000 | 1,250 |
| 2001-01-23 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2001-01-22 | 125 | 125 | 120 | 124 | 6,000 | 1,240 |
| 2001-01-19 | 125 | 127 | 125 | 127 | 11,000 | 1,270 |
| 2001-01-18 | 126 | 126 | 122 | 122 | 3,000 | 1,220 |
| 2001-01-17 | 124 | 124 | 120 | 124 | 20,000 | 1,240 |
| 2001-01-16 | 114 | 127 | 113 | 125 | 44,000 | 1,250 |
| 2001-01-15 | 115 | 115 | 114 | 114 | 27,000 | 1,140 |
| 2001-01-12 | 113 | 114 | 113 | 113 | 15,000 | 1,130 |
| 2001-01-11 | 113 | 113 | 111 | 113 | 11,000 | 1,130 |
| 2001-01-10 | 113 | 113 | 111 | 111 | 6,000 | 1,110 |
| 2001-01-09 | 108 | 111 | 108 | 108 | 28,000 | 1,080 |
| 2001-01-05 | 111 | 111 | 106 | 106 | 30,000 | 1,060 |
| 2001-01-04 | 110 | 110 | 108 | 108 | 27,000 | 1,080 |
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