6217 津田駒工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 172 | 173 | 171 | 171 | 432,000 | 1,710 |
| 2002-12-27 | 168 | 177 | 163 | 175 | 1,574,000 | 1,750 |
| 2002-12-26 | 168 | 171 | 164 | 164 | 1,104,000 | 1,640 |
| 2002-12-25 | 158 | 159 | 155 | 157 | 248,000 | 1,570 |
| 2002-12-24 | 161 | 161 | 157 | 157 | 218,000 | 1,570 |
| 2002-12-20 | 163 | 163 | 159 | 160 | 349,000 | 1,600 |
| 2002-12-19 | 163 | 165 | 159 | 163 | 358,000 | 1,630 |
| 2002-12-18 | 157 | 168 | 155 | 168 | 1,425,000 | 1,680 |
| 2002-12-17 | 156 | 163 | 156 | 159 | 300,000 | 1,590 |
| 2002-12-16 | 159 | 159 | 151 | 156 | 322,000 | 1,560 |
| 2002-12-13 | 153 | 154 | 150 | 152 | 224,000 | 1,520 |
| 2002-12-12 | 154 | 157 | 152 | 153 | 135,000 | 1,530 |
| 2002-12-11 | 162 | 165 | 157 | 157 | 186,000 | 1,570 |
| 2002-12-10 | 161 | 164 | 160 | 163 | 159,000 | 1,630 |
| 2002-12-09 | 168 | 168 | 163 | 163 | 172,000 | 1,630 |
| 2002-12-06 | 165 | 169 | 164 | 165 | 317,000 | 1,650 |
| 2002-12-05 | 161 | 171 | 161 | 169 | 405,000 | 1,690 |
| 2002-12-04 | 172 | 173 | 163 | 164 | 528,000 | 1,640 |
| 2002-12-03 | 156 | 173 | 155 | 172 | 626,000 | 1,720 |
| 2002-12-02 | 157 | 158 | 153 | 155 | 194,000 | 1,550 |
| 2002-11-29 | 156 | 158 | 151 | 157 | 272,000 | 1,570 |
| 2002-11-28 | 158 | 158 | 153 | 155 | 478,000 | 1,550 |
| 2002-11-27 | 152 | 156 | 151 | 153 | 257,000 | 1,530 |
| 2002-11-26 | 165 | 171 | 156 | 157 | 441,000 | 1,570 |
| 2002-11-25 | 155 | 160 | 152 | 160 | 261,000 | 1,600 |
| 2002-11-22 | 155 | 155 | 148 | 152 | 557,000 | 1,520 |
| 2002-11-21 | 150 | 154 | 147 | 153 | 625,000 | 1,530 |
| 2002-11-20 | 142 | 149 | 141 | 145 | 357,000 | 1,450 |
| 2002-11-19 | 144 | 148 | 143 | 144 | 794,000 | 1,440 |
| 2002-11-18 | 150 | 150 | 145 | 146 | 440,000 | 1,460 |
| 2002-11-15 | 150 | 154 | 150 | 152 | 196,000 | 1,520 |
| 2002-11-14 | 151 | 156 | 148 | 150 | 292,000 | 1,500 |
| 2002-11-13 | 160 | 164 | 152 | 152 | 445,000 | 1,520 |
| 2002-11-12 | 155 | 162 | 155 | 159 | 720,000 | 1,590 |
| 2002-11-11 | 174 | 174 | 162 | 165 | 484,000 | 1,650 |
| 2002-11-08 | 174 | 181 | 174 | 178 | 469,000 | 1,780 |
| 2002-11-07 | 176 | 187 | 171 | 180 | 1,052,000 | 1,800 |
| 2002-11-06 | 195 | 195 | 175 | 176 | 1,342,000 | 1,760 |
| 2002-11-05 | 185 | 195 | 183 | 191 | 3,485,000 | 1,910 |
| 2002-11-01 | 172 | 184 | 169 | 179 | 3,386,000 | 1,790 |
| 2002-10-31 | 159 | 170 | 156 | 167 | 770,000 | 1,670 |
| 2002-10-30 | 155 | 158 | 153 | 154 | 177,000 | 1,540 |
| 2002-10-29 | 153 | 159 | 148 | 159 | 160,000 | 1,590 |
| 2002-10-28 | 150 | 150 | 148 | 149 | 90,000 | 1,490 |
| 2002-10-25 | 150 | 153 | 149 | 150 | 151,000 | 1,500 |
| 2002-10-24 | 158 | 158 | 150 | 151 | 253,000 | 1,510 |
| 2002-10-23 | 151 | 160 | 147 | 159 | 253,000 | 1,590 |
| 2002-10-22 | 166 | 175 | 156 | 156 | 625,000 | 1,560 |
| 2002-10-21 | 155 | 164 | 149 | 162 | 297,000 | 1,620 |
| 2002-10-18 | 149 | 152 | 142 | 150 | 228,000 | 1,500 |
| 2002-10-17 | 149 | 149 | 146 | 149 | 93,000 | 1,490 |
| 2002-10-16 | 156 | 156 | 147 | 148 | 283,000 | 1,480 |
| 2002-10-15 | 144 | 147 | 140 | 145 | 127,000 | 1,450 |
| 2002-10-11 | 149 | 150 | 143 | 144 | 213,000 | 1,440 |
| 2002-10-10 | 140 | 145 | 138 | 143 | 440,000 | 1,430 |
| 2002-10-09 | 147 | 148 | 142 | 142 | 452,000 | 1,420 |
| 2002-10-08 | 147 | 150 | 147 | 147 | 453,000 | 1,470 |
| 2002-10-07 | 149 | 155 | 149 | 151 | 443,000 | 1,510 |
| 2002-10-04 | 153 | 155 | 150 | 153 | 494,000 | 1,530 |
| 2002-10-03 | 160 | 161 | 153 | 154 | 488,000 | 1,540 |
| 2002-10-02 | 167 | 167 | 162 | 162 | 243,000 | 1,620 |
| 2002-10-01 | 168 | 168 | 163 | 166 | 204,000 | 1,660 |
| 2002-09-30 | 166 | 168 | 166 | 168 | 177,000 | 1,680 |
| 2002-09-27 | 171 | 171 | 165 | 170 | 385,000 | 1,700 |
| 2002-09-26 | 169 | 172 | 164 | 167 | 479,000 | 1,670 |
| 2002-09-25 | 155 | 169 | 155 | 167 | 702,000 | 1,670 |
| 2002-09-24 | 155 | 158 | 154 | 158 | 542,000 | 1,580 |
| 2002-09-20 | 161 | 162 | 156 | 159 | 588,000 | 1,590 |
| 2002-09-19 | 172 | 175 | 162 | 163 | 513,000 | 1,630 |
| 2002-09-18 | 173 | 174 | 165 | 166 | 535,000 | 1,660 |
| 2002-09-17 | 164 | 173 | 163 | 171 | 841,000 | 1,710 |
| 2002-09-13 | 167 | 169 | 164 | 164 | 551,000 | 1,640 |
| 2002-09-12 | 171 | 173 | 169 | 170 | 335,000 | 1,700 |
| 2002-09-11 | 170 | 174 | 167 | 173 | 618,000 | 1,730 |
| 2002-09-10 | 178 | 178 | 170 | 170 | 640,000 | 1,700 |
| 2002-09-09 | 185 | 185 | 178 | 178 | 231,000 | 1,780 |
| 2002-09-06 | 178 | 182 | 177 | 180 | 479,000 | 1,800 |
| 2002-09-05 | 185 | 187 | 181 | 181 | 595,000 | 1,810 |
| 2002-09-04 | 180 | 183 | 179 | 183 | 543,000 | 1,830 |
| 2002-09-03 | 188 | 190 | 184 | 185 | 366,000 | 1,850 |
| 2002-09-02 | 184 | 195 | 184 | 191 | 788,000 | 1,910 |
| 2002-08-30 | 179 | 188 | 179 | 184 | 347,000 | 1,840 |
| 2002-08-29 | 183 | 185 | 178 | 182 | 822,000 | 1,820 |
| 2002-08-28 | 192 | 192 | 183 | 186 | 1,089,000 | 1,860 |
| 2002-08-27 | 192 | 195 | 191 | 192 | 396,000 | 1,920 |
| 2002-08-26 | 195 | 198 | 190 | 194 | 938,000 | 1,940 |
| 2002-08-23 | 198 | 202 | 193 | 196 | 1,119,000 | 1,960 |
| 2002-08-22 | 206 | 206 | 188 | 197 | 2,651,000 | 1,970 |
| 2002-08-21 | 209 | 209 | 206 | 206 | 253,000 | 2,060 |
| 2002-08-20 | 208 | 210 | 206 | 210 | 274,000 | 2,100 |
| 2002-08-19 | 209 | 216 | 207 | 207 | 571,000 | 2,070 |
| 2002-08-16 | 206 | 208 | 203 | 207 | 253,000 | 2,070 |
| 2002-08-15 | 210 | 210 | 205 | 205 | 173,000 | 2,050 |
| 2002-08-14 | 205 | 207 | 203 | 205 | 138,000 | 2,050 |
| 2002-08-13 | 202 | 210 | 202 | 206 | 298,000 | 2,060 |
| 2002-08-12 | 208 | 212 | 204 | 206 | 314,000 | 2,060 |
| 2002-08-09 | 206 | 207 | 202 | 206 | 342,000 | 2,060 |
| 2002-08-08 | 210 | 210 | 200 | 201 | 557,000 | 2,010 |
| 2002-08-07 | 210 | 212 | 206 | 207 | 409,000 | 2,070 |
| 2002-08-06 | 212 | 214 | 200 | 200 | 1,286,000 | 2,000 |
| 2002-08-05 | 208 | 218 | 208 | 214 | 1,215,000 | 2,140 |
| 2002-08-02 | 204 | 217 | 194 | 208 | 3,922,000 | 2,080 |
| 2002-08-01 | 238 | 238 | 195 | 196 | 1,145,000 | 1,960 |
| 2002-07-31 | 245 | 247 | 240 | 243 | 166,000 | 2,430 |
| 2002-07-30 | 252 | 253 | 246 | 247 | 270,000 | 2,470 |
| 2002-07-29 | 252 | 252 | 241 | 250 | 413,000 | 2,500 |
| 2002-07-26 | 247 | 248 | 237 | 247 | 471,000 | 2,470 |
| 2002-07-25 | 253 | 254 | 245 | 246 | 534,000 | 2,460 |
| 2002-07-24 | 248 | 248 | 240 | 243 | 470,000 | 2,430 |
| 2002-07-23 | 234 | 241 | 232 | 239 | 298,000 | 2,390 |
| 2002-07-22 | 228 | 242 | 227 | 235 | 342,000 | 2,350 |
| 2002-07-19 | 241 | 245 | 236 | 238 | 571,000 | 2,380 |
| 2002-07-18 | 234 | 242 | 234 | 240 | 444,000 | 2,400 |
| 2002-07-17 | 231 | 235 | 227 | 232 | 639,000 | 2,320 |
| 2002-07-16 | 241 | 242 | 235 | 236 | 566,000 | 2,360 |
| 2002-07-15 | 249 | 249 | 241 | 243 | 450,000 | 2,430 |
| 2002-07-12 | 255 | 259 | 253 | 254 | 384,000 | 2,540 |
| 2002-07-11 | 254 | 263 | 251 | 256 | 1,977,000 | 2,560 |
| 2002-07-10 | 247 | 260 | 246 | 259 | 2,344,000 | 2,590 |
| 2002-07-09 | 245 | 253 | 241 | 248 | 874,000 | 2,480 |
| 2002-07-08 | 254 | 255 | 246 | 246 | 377,000 | 2,460 |
| 2002-07-05 | 249 | 253 | 247 | 248 | 737,000 | 2,480 |
| 2002-07-04 | 254 | 259 | 241 | 243 | 1,011,000 | 2,430 |
| 2002-07-03 | 231 | 250 | 229 | 249 | 968,000 | 2,490 |
| 2002-07-02 | 231 | 235 | 230 | 233 | 266,000 | 2,330 |
| 2002-07-01 | 232 | 237 | 230 | 236 | 350,000 | 2,360 |
| 2002-06-28 | 228 | 231 | 226 | 230 | 459,000 | 2,300 |
| 2002-06-27 | 224 | 230 | 223 | 223 | 650,000 | 2,230 |
| 2002-06-26 | 229 | 229 | 218 | 220 | 357,000 | 2,200 |
| 2002-06-25 | 224 | 236 | 222 | 229 | 723,000 | 2,290 |
| 2002-06-24 | 216 | 225 | 211 | 222 | 716,000 | 2,220 |
| 2002-06-21 | 215 | 228 | 214 | 219 | 711,000 | 2,190 |
| 2002-06-20 | 218 | 226 | 212 | 220 | 1,125,000 | 2,200 |
| 2002-06-19 | 242 | 242 | 221 | 225 | 1,683,000 | 2,250 |
| 2002-06-18 | 251 | 253 | 244 | 249 | 499,000 | 2,490 |
| 2002-06-17 | 252 | 257 | 243 | 244 | 709,000 | 2,440 |
| 2002-06-14 | 255 | 260 | 255 | 259 | 679,000 | 2,590 |
| 2002-06-13 | 272 | 274 | 260 | 264 | 923,000 | 2,640 |
| 2002-06-12 | 284 | 284 | 271 | 272 | 490,000 | 2,720 |
| 2002-06-11 | 270 | 281 | 265 | 281 | 887,000 | 2,810 |
| 2002-06-10 | 270 | 276 | 269 | 273 | 452,000 | 2,730 |
| 2002-06-07 | 274 | 278 | 268 | 274 | 1,188,000 | 2,740 |
| 2002-06-06 | 287 | 292 | 281 | 283 | 599,000 | 2,830 |
| 2002-06-05 | 291 | 294 | 282 | 286 | 598,000 | 2,860 |
| 2002-06-04 | 280 | 300 | 278 | 288 | 1,635,000 | 2,880 |
| 2002-06-03 | 291 | 294 | 282 | 283 | 1,136,000 | 2,830 |
| 2002-05-31 | 294 | 300 | 290 | 291 | 955,000 | 2,910 |
| 2002-05-30 | 294 | 302 | 293 | 298 | 1,297,000 | 2,980 |
| 2002-05-29 | 300 | 304 | 293 | 296 | 1,275,000 | 2,960 |
| 2002-05-28 | 307 | 307 | 285 | 304 | 2,115,000 | 3,040 |
| 2002-05-27 | 313 | 317 | 300 | 300 | 4,729,000 | 3,000 |
| 2002-05-24 | 290 | 309 | 285 | 307 | 7,791,000 | 3,070 |
| 2002-05-23 | 290 | 290 | 277 | 281 | 1,494,000 | 2,810 |
| 2002-05-22 | 284 | 293 | 280 | 285 | 6,168,000 | 2,850 |
| 2002-05-21 | 265 | 281 | 261 | 279 | 3,763,000 | 2,790 |
| 2002-05-20 | 264 | 270 | 260 | 267 | 791,000 | 2,670 |
| 2002-05-17 | 273 | 274 | 263 | 263 | 1,534,000 | 2,630 |
| 2002-05-16 | 257 | 270 | 255 | 268 | 2,088,000 | 2,680 |
| 2002-05-15 | 246 | 257 | 242 | 253 | 1,868,000 | 2,530 |
| 2002-05-14 | 252 | 259 | 238 | 241 | 1,458,000 | 2,410 |
| 2002-05-13 | 257 | 257 | 250 | 256 | 489,000 | 2,560 |
| 2002-05-10 | 262 | 263 | 254 | 260 | 527,000 | 2,600 |
| 2002-05-09 | 262 | 268 | 258 | 259 | 633,000 | 2,590 |
| 2002-05-08 | 266 | 275 | 264 | 265 | 821,000 | 2,650 |
| 2002-05-07 | 270 | 275 | 264 | 271 | 965,000 | 2,710 |
| 2002-05-02 | 264 | 275 | 261 | 275 | 2,287,000 | 2,750 |
| 2002-05-01 | 258 | 258 | 249 | 254 | 597,000 | 2,540 |
| 2002-04-30 | 250 | 254 | 245 | 248 | 669,000 | 2,480 |
| 2002-04-26 | 265 | 270 | 249 | 260 | 849,000 | 2,600 |
| 2002-04-25 | 265 | 278 | 263 | 265 | 821,000 | 2,650 |
| 2002-04-24 | 272 | 285 | 268 | 270 | 1,531,000 | 2,700 |
| 2002-04-23 | 265 | 287 | 261 | 276 | 4,243,000 | 2,760 |
| 2002-04-22 | 260 | 263 | 255 | 260 | 617,000 | 2,600 |
| 2002-04-19 | 253 | 260 | 247 | 258 | 790,000 | 2,580 |
| 2002-04-18 | 261 | 263 | 250 | 252 | 938,000 | 2,520 |
| 2002-04-17 | 246 | 269 | 245 | 261 | 2,798,000 | 2,610 |
| 2002-04-16 | 246 | 248 | 241 | 244 | 811,000 | 2,440 |
| 2002-04-15 | 240 | 254 | 236 | 250 | 1,021,000 | 2,500 |
| 2002-04-12 | 265 | 266 | 241 | 250 | 1,575,000 | 2,500 |
| 2002-04-11 | 269 | 275 | 260 | 261 | 1,230,000 | 2,610 |
| 2002-04-10 | 259 | 273 | 259 | 260 | 2,046,000 | 2,600 |
| 2002-04-09 | 280 | 287 | 260 | 272 | 4,146,000 | 2,720 |
| 2002-04-08 | 267 | 291 | 265 | 283 | 7,575,000 | 2,830 |
| 2002-04-05 | 250 | 271 | 244 | 262 | 8,271,000 | 2,620 |
| 2002-04-04 | 226 | 251 | 212 | 250 | 5,286,000 | 2,500 |
| 2002-04-03 | 229 | 232 | 225 | 227 | 2,141,000 | 2,270 |
| 2002-04-02 | 238 | 238 | 227 | 233 | 3,380,000 | 2,330 |
| 2002-04-01 | 238 | 243 | 232 | 239 | 7,494,000 | 2,390 |
| 2002-03-29 | 235 | 247 | 227 | 240 | 20,985,000 | 2,400 |
| 2002-03-28 | 182 | 225 | 182 | 223 | 16,785,000 | 2,230 |
| 2002-03-27 | 188 | 191 | 176 | 184 | 2,711,000 | 1,840 |
| 2002-03-26 | 184 | 195 | 183 | 185 | 3,763,000 | 1,850 |
| 2002-03-25 | 182 | 184 | 179 | 183 | 1,107,000 | 1,830 |
| 2002-03-22 | 183 | 184 | 176 | 177 | 2,110,000 | 1,770 |
| 2002-03-20 | 174 | 185 | 170 | 185 | 3,781,000 | 1,850 |
| 2002-03-19 | 171 | 172 | 163 | 170 | 1,438,000 | 1,700 |
| 2002-03-18 | 156 | 168 | 156 | 168 | 1,860,000 | 1,680 |
| 2002-03-15 | 160 | 163 | 154 | 155 | 1,817,000 | 1,550 |
| 2002-03-14 | 163 | 166 | 160 | 163 | 1,516,000 | 1,630 |
| 2002-03-13 | 179 | 180 | 166 | 168 | 1,841,000 | 1,680 |
| 2002-03-12 | 172 | 181 | 167 | 178 | 2,776,000 | 1,780 |
| 2002-03-11 | 167 | 175 | 159 | 172 | 4,488,000 | 1,720 |
| 2002-03-08 | 194 | 197 | 172 | 176 | 4,559,000 | 1,760 |
| 2002-03-07 | 211 | 218 | 187 | 189 | 7,189,000 | 1,890 |
| 2002-03-06 | 183 | 204 | 183 | 201 | 6,955,000 | 2,010 |
| 2002-03-05 | 178 | 184 | 172 | 184 | 1,812,000 | 1,840 |
| 2002-03-04 | 179 | 180 | 173 | 173 | 1,372,000 | 1,730 |
| 2002-03-01 | 169 | 174 | 167 | 173 | 1,215,000 | 1,730 |
| 2002-02-28 | 172 | 182 | 165 | 166 | 2,640,000 | 1,660 |
| 2002-02-27 | 157 | 173 | 157 | 171 | 2,394,000 | 1,710 |
| 2002-02-26 | 163 | 167 | 157 | 159 | 1,838,000 | 1,590 |
| 2002-02-25 | 166 | 173 | 163 | 163 | 3,808,000 | 1,630 |
| 2002-02-22 | 148 | 163 | 146 | 160 | 3,904,000 | 1,600 |
| 2002-02-21 | 150 | 151 | 144 | 149 | 1,694,000 | 1,490 |
| 2002-02-20 | 139 | 147 | 139 | 145 | 838,000 | 1,450 |
| 2002-02-19 | 147 | 148 | 138 | 140 | 1,528,000 | 1,400 |
| 2002-02-18 | 139 | 147 | 137 | 147 | 3,377,000 | 1,470 |
| 2002-02-15 | 128 | 136 | 128 | 136 | 1,677,000 | 1,360 |
| 2002-02-14 | 132 | 135 | 128 | 130 | 993,000 | 1,300 |
| 2002-02-13 | 133 | 137 | 129 | 130 | 2,595,000 | 1,300 |
| 2002-02-12 | 125 | 133 | 123 | 131 | 2,742,000 | 1,310 |
| 2002-02-08 | 119 | 124 | 117 | 121 | 1,082,000 | 1,210 |
| 2002-02-07 | 110 | 117 | 110 | 116 | 1,151,000 | 1,160 |
| 2002-02-06 | 117 | 119 | 110 | 112 | 1,809,000 | 1,120 |
| 2002-02-05 | 117 | 121 | 116 | 119 | 1,764,000 | 1,190 |
| 2002-02-04 | 128 | 136 | 119 | 122 | 5,193,000 | 1,220 |
| 2002-02-01 | 123 | 128 | 122 | 127 | 1,877,000 | 1,270 |
| 2002-01-31 | 120 | 124 | 119 | 123 | 748,000 | 1,230 |
| 2002-01-30 | 121 | 125 | 115 | 118 | 1,634,000 | 1,180 |
| 2002-01-29 | 110 | 125 | 108 | 123 | 1,579,000 | 1,230 |
| 2002-01-28 | 106 | 115 | 106 | 108 | 710,000 | 1,080 |
| 2002-01-25 | 115 | 115 | 109 | 111 | 352,000 | 1,110 |
| 2002-01-24 | 117 | 120 | 113 | 113 | 471,000 | 1,130 |
| 2002-01-23 | 114 | 116 | 112 | 116 | 290,000 | 1,160 |
| 2002-01-22 | 116 | 117 | 110 | 114 | 320,000 | 1,140 |
| 2002-01-21 | 110 | 123 | 110 | 115 | 873,000 | 1,150 |
| 2002-01-18 | 111 | 113 | 105 | 110 | 1,142,000 | 1,100 |
| 2002-01-17 | 100 | 127 | 100 | 115 | 1,765,000 | 1,150 |
| 2002-01-16 | 95 | 100 | 92 | 100 | 333,000 | 1,000 |
| 2002-01-15 | 100 | 100 | 90 | 95 | 150,000 | 950 |
| 2002-01-11 | 96 | 102 | 95 | 95 | 156,000 | 950 |
| 2002-01-10 | 101 | 101 | 94 | 96 | 116,000 | 960 |
| 2002-01-09 | 90 | 102 | 89 | 102 | 124,000 | 1,020 |
| 2002-01-08 | 88 | 99 | 86 | 90 | 132,000 | 900 |
| 2002-01-07 | 87 | 87 | 85 | 86 | 91,000 | 860 |
| 2002-01-04 | 84 | 87 | 82 | 87 | 34,000 | 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