6217 津田駒工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 275 | 276 | 272 | 272 | 154,000 | 2,720 |
| 2003-12-29 | 270 | 273 | 265 | 272 | 340,000 | 2,720 |
| 2003-12-26 | 249 | 263 | 249 | 263 | 540,000 | 2,630 |
| 2003-12-25 | 241 | 256 | 241 | 254 | 505,000 | 2,540 |
| 2003-12-24 | 261 | 262 | 241 | 246 | 895,000 | 2,460 |
| 2003-12-22 | 270 | 270 | 262 | 264 | 306,000 | 2,640 |
| 2003-12-19 | 270 | 273 | 269 | 272 | 265,000 | 2,720 |
| 2003-12-18 | 274 | 274 | 268 | 270 | 391,000 | 2,700 |
| 2003-12-17 | 284 | 286 | 275 | 277 | 260,000 | 2,770 |
| 2003-12-16 | 286 | 291 | 283 | 289 | 338,000 | 2,890 |
| 2003-12-15 | 292 | 295 | 286 | 292 | 308,000 | 2,920 |
| 2003-12-12 | 292 | 293 | 287 | 290 | 247,000 | 2,900 |
| 2003-12-11 | 288 | 291 | 287 | 290 | 72,000 | 2,900 |
| 2003-12-10 | 293 | 294 | 283 | 289 | 212,000 | 2,890 |
| 2003-12-09 | 302 | 303 | 290 | 297 | 130,000 | 2,970 |
| 2003-12-08 | 304 | 305 | 294 | 299 | 275,000 | 2,990 |
| 2003-12-05 | 310 | 312 | 308 | 309 | 159,000 | 3,090 |
| 2003-12-04 | 302 | 308 | 302 | 308 | 110,000 | 3,080 |
| 2003-12-03 | 304 | 309 | 300 | 305 | 198,000 | 3,050 |
| 2003-12-02 | 309 | 314 | 309 | 309 | 168,000 | 3,090 |
| 2003-12-01 | 289 | 310 | 284 | 306 | 236,000 | 3,060 |
| 2003-11-28 | 301 | 304 | 296 | 299 | 123,000 | 2,990 |
| 2003-11-27 | 307 | 307 | 301 | 301 | 125,000 | 3,010 |
| 2003-11-26 | 297 | 305 | 297 | 299 | 153,000 | 2,990 |
| 2003-11-25 | 310 | 310 | 295 | 296 | 255,000 | 2,960 |
| 2003-11-21 | 287 | 295 | 283 | 293 | 259,000 | 2,930 |
| 2003-11-20 | 275 | 284 | 275 | 282 | 247,000 | 2,820 |
| 2003-11-19 | 276 | 280 | 272 | 274 | 253,000 | 2,740 |
| 2003-11-18 | 275 | 280 | 264 | 276 | 391,000 | 2,760 |
| 2003-11-17 | 307 | 307 | 270 | 275 | 521,000 | 2,750 |
| 2003-11-14 | 305 | 309 | 305 | 307 | 203,000 | 3,070 |
| 2003-11-13 | 310 | 313 | 304 | 305 | 375,000 | 3,050 |
| 2003-11-12 | 314 | 316 | 303 | 305 | 346,000 | 3,050 |
| 2003-11-11 | 323 | 325 | 302 | 314 | 584,000 | 3,140 |
| 2003-11-10 | 336 | 337 | 328 | 328 | 429,000 | 3,280 |
| 2003-11-07 | 341 | 341 | 335 | 336 | 237,000 | 3,360 |
| 2003-11-06 | 345 | 348 | 341 | 342 | 264,000 | 3,420 |
| 2003-11-05 | 344 | 348 | 340 | 346 | 205,000 | 3,460 |
| 2003-11-04 | 349 | 350 | 341 | 348 | 269,000 | 3,480 |
| 2003-10-31 | 352 | 353 | 344 | 347 | 218,000 | 3,470 |
| 2003-10-30 | 345 | 348 | 343 | 347 | 163,000 | 3,470 |
| 2003-10-29 | 350 | 351 | 345 | 346 | 299,000 | 3,460 |
| 2003-10-28 | 340 | 345 | 339 | 344 | 197,000 | 3,440 |
| 2003-10-27 | 341 | 345 | 340 | 341 | 354,000 | 3,410 |
| 2003-10-24 | 342 | 355 | 340 | 350 | 416,000 | 3,500 |
| 2003-10-23 | 338 | 344 | 330 | 337 | 465,000 | 3,370 |
| 2003-10-22 | 361 | 362 | 349 | 350 | 838,000 | 3,500 |
| 2003-10-21 | 348 | 366 | 347 | 366 | 2,806,000 | 3,660 |
| 2003-10-20 | 333 | 340 | 331 | 340 | 1,150,000 | 3,400 |
| 2003-10-17 | 335 | 337 | 331 | 331 | 446,000 | 3,310 |
| 2003-10-16 | 332 | 335 | 331 | 333 | 293,000 | 3,330 |
| 2003-10-15 | 335 | 337 | 331 | 331 | 316,000 | 3,310 |
| 2003-10-14 | 343 | 343 | 333 | 334 | 474,000 | 3,340 |
| 2003-10-10 | 333 | 340 | 333 | 339 | 429,000 | 3,390 |
| 2003-10-09 | 334 | 337 | 332 | 334 | 325,000 | 3,340 |
| 2003-10-08 | 343 | 343 | 335 | 337 | 289,000 | 3,370 |
| 2003-10-07 | 350 | 351 | 339 | 343 | 443,000 | 3,430 |
| 2003-10-06 | 353 | 354 | 347 | 349 | 621,000 | 3,490 |
| 2003-10-03 | 333 | 352 | 332 | 348 | 664,000 | 3,480 |
| 2003-10-02 | 336 | 336 | 320 | 331 | 914,000 | 3,310 |
| 2003-10-01 | 336 | 338 | 330 | 331 | 622,000 | 3,310 |
| 2003-09-30 | 333 | 340 | 331 | 336 | 529,000 | 3,360 |
| 2003-09-29 | 344 | 344 | 334 | 338 | 298,000 | 3,380 |
| 2003-09-26 | 333 | 345 | 330 | 344 | 366,000 | 3,440 |
| 2003-09-25 | 330 | 340 | 328 | 335 | 494,000 | 3,350 |
| 2003-09-24 | 360 | 362 | 337 | 345 | 959,000 | 3,450 |
| 2003-09-22 | 368 | 368 | 361 | 364 | 402,000 | 3,640 |
| 2003-09-19 | 375 | 376 | 366 | 373 | 565,000 | 3,730 |
| 2003-09-18 | 375 | 377 | 371 | 372 | 356,000 | 3,720 |
| 2003-09-17 | 384 | 384 | 374 | 378 | 488,000 | 3,780 |
| 2003-09-16 | 388 | 389 | 379 | 379 | 399,000 | 3,790 |
| 2003-09-12 | 369 | 379 | 369 | 379 | 459,000 | 3,790 |
| 2003-09-11 | 375 | 379 | 368 | 369 | 251,000 | 3,690 |
| 2003-09-10 | 383 | 385 | 376 | 378 | 292,000 | 3,780 |
| 2003-09-09 | 386 | 390 | 383 | 383 | 503,000 | 3,830 |
| 2003-09-08 | 380 | 390 | 380 | 387 | 316,000 | 3,870 |
| 2003-09-05 | 386 | 392 | 384 | 392 | 279,000 | 3,920 |
| 2003-09-04 | 398 | 399 | 390 | 390 | 211,000 | 3,900 |
| 2003-09-03 | 408 | 408 | 399 | 403 | 226,000 | 4,030 |
| 2003-09-02 | 404 | 412 | 401 | 402 | 345,000 | 4,020 |
| 2003-09-01 | 406 | 410 | 402 | 407 | 270,000 | 4,070 |
| 2003-08-29 | 401 | 405 | 400 | 401 | 159,000 | 4,010 |
| 2003-08-28 | 402 | 409 | 392 | 409 | 301,000 | 4,090 |
| 2003-08-27 | 408 | 417 | 401 | 404 | 506,000 | 4,040 |
| 2003-08-26 | 406 | 407 | 400 | 403 | 266,000 | 4,030 |
| 2003-08-25 | 395 | 415 | 395 | 409 | 669,000 | 4,090 |
| 2003-08-22 | 407 | 408 | 395 | 395 | 957,000 | 3,950 |
| 2003-08-21 | 385 | 409 | 380 | 404 | 1,268,000 | 4,040 |
| 2003-08-20 | 385 | 389 | 381 | 382 | 324,000 | 3,820 |
| 2003-08-19 | 390 | 395 | 386 | 386 | 745,000 | 3,860 |
| 2003-08-18 | 380 | 395 | 379 | 389 | 1,323,000 | 3,890 |
| 2003-08-15 | 372 | 374 | 370 | 374 | 394,000 | 3,740 |
| 2003-08-14 | 365 | 369 | 365 | 368 | 248,000 | 3,680 |
| 2003-08-13 | 373 | 374 | 367 | 370 | 407,000 | 3,700 |
| 2003-08-12 | 364 | 368 | 361 | 365 | 450,000 | 3,650 |
| 2003-08-11 | 348 | 359 | 346 | 359 | 187,000 | 3,590 |
| 2003-08-08 | 347 | 349 | 344 | 348 | 190,000 | 3,480 |
| 2003-08-07 | 350 | 352 | 343 | 346 | 195,000 | 3,460 |
| 2003-08-06 | 348 | 357 | 348 | 354 | 363,000 | 3,540 |
| 2003-08-05 | 370 | 370 | 355 | 358 | 234,000 | 3,580 |
| 2003-08-04 | 358 | 374 | 354 | 372 | 438,000 | 3,720 |
| 2003-08-01 | 373 | 373 | 361 | 364 | 575,000 | 3,640 |
| 2003-07-31 | 374 | 374 | 356 | 369 | 585,000 | 3,690 |
| 2003-07-30 | 372 | 377 | 363 | 370 | 692,000 | 3,700 |
| 2003-07-29 | 372 | 385 | 370 | 372 | 2,719,000 | 3,720 |
| 2003-07-28 | 360 | 376 | 356 | 367 | 2,578,000 | 3,670 |
| 2003-07-25 | 350 | 357 | 341 | 357 | 1,020,000 | 3,570 |
| 2003-07-24 | 359 | 365 | 325 | 350 | 3,256,000 | 3,500 |
| 2003-07-23 | 329 | 360 | 329 | 353 | 2,048,000 | 3,530 |
| 2003-07-22 | 323 | 329 | 323 | 325 | 280,000 | 3,250 |
| 2003-07-18 | 311 | 326 | 310 | 322 | 383,000 | 3,220 |
| 2003-07-17 | 338 | 340 | 316 | 319 | 471,000 | 3,190 |
| 2003-07-16 | 340 | 348 | 339 | 340 | 492,000 | 3,400 |
| 2003-07-15 | 340 | 349 | 338 | 341 | 615,000 | 3,410 |
| 2003-07-14 | 335 | 339 | 335 | 337 | 281,000 | 3,370 |
| 2003-07-11 | 342 | 342 | 331 | 332 | 323,000 | 3,320 |
| 2003-07-10 | 343 | 343 | 338 | 341 | 353,000 | 3,410 |
| 2003-07-09 | 342 | 345 | 336 | 342 | 289,000 | 3,420 |
| 2003-07-08 | 347 | 348 | 341 | 342 | 664,000 | 3,420 |
| 2003-07-07 | 341 | 349 | 341 | 341 | 421,000 | 3,410 |
| 2003-07-04 | 330 | 345 | 330 | 340 | 611,000 | 3,400 |
| 2003-07-03 | 358 | 358 | 335 | 339 | 793,000 | 3,390 |
| 2003-07-02 | 364 | 368 | 354 | 356 | 1,001,000 | 3,560 |
| 2003-07-01 | 354 | 361 | 347 | 361 | 1,145,000 | 3,610 |
| 2003-06-30 | 360 | 361 | 355 | 356 | 668,000 | 3,560 |
| 2003-06-27 | 350 | 364 | 348 | 355 | 1,739,000 | 3,550 |
| 2003-06-26 | 345 | 349 | 343 | 349 | 254,000 | 3,490 |
| 2003-06-25 | 348 | 350 | 346 | 347 | 526,000 | 3,470 |
| 2003-06-24 | 341 | 348 | 341 | 343 | 542,000 | 3,430 |
| 2003-06-23 | 356 | 360 | 349 | 352 | 2,287,000 | 3,520 |
| 2003-06-20 | 341 | 352 | 338 | 351 | 1,971,000 | 3,510 |
| 2003-06-19 | 332 | 342 | 328 | 342 | 1,210,000 | 3,420 |
| 2003-06-18 | 334 | 336 | 331 | 331 | 601,000 | 3,310 |
| 2003-06-17 | 340 | 343 | 331 | 332 | 1,114,000 | 3,320 |
| 2003-06-16 | 335 | 343 | 333 | 333 | 1,890,000 | 3,330 |
| 2003-06-13 | 317 | 328 | 315 | 327 | 1,015,000 | 3,270 |
| 2003-06-12 | 327 | 329 | 315 | 318 | 370,000 | 3,180 |
| 2003-06-11 | 329 | 334 | 320 | 322 | 626,000 | 3,220 |
| 2003-06-10 | 330 | 330 | 323 | 325 | 467,000 | 3,250 |
| 2003-06-09 | 337 | 342 | 334 | 335 | 2,137,000 | 3,350 |
| 2003-06-06 | 310 | 328 | 309 | 328 | 2,114,000 | 3,280 |
| 2003-06-05 | 307 | 309 | 300 | 301 | 381,000 | 3,010 |
| 2003-06-04 | 301 | 307 | 301 | 306 | 399,000 | 3,060 |
| 2003-06-03 | 304 | 304 | 296 | 301 | 611,000 | 3,010 |
| 2003-06-02 | 306 | 309 | 303 | 305 | 360,000 | 3,050 |
| 2003-05-30 | 304 | 309 | 304 | 309 | 260,000 | 3,090 |
| 2003-05-29 | 313 | 314 | 307 | 309 | 422,000 | 3,090 |
| 2003-05-28 | 309 | 315 | 309 | 313 | 307,000 | 3,130 |
| 2003-05-27 | 313 | 316 | 302 | 308 | 396,000 | 3,080 |
| 2003-05-26 | 327 | 327 | 318 | 318 | 508,000 | 3,180 |
| 2003-05-23 | 317 | 327 | 316 | 325 | 932,000 | 3,250 |
| 2003-05-22 | 320 | 320 | 315 | 318 | 462,000 | 3,180 |
| 2003-05-21 | 320 | 321 | 314 | 319 | 694,000 | 3,190 |
| 2003-05-20 | 304 | 324 | 304 | 323 | 1,716,000 | 3,230 |
| 2003-05-19 | 307 | 307 | 303 | 306 | 281,000 | 3,060 |
| 2003-05-16 | 309 | 309 | 304 | 308 | 412,000 | 3,080 |
| 2003-05-15 | 303 | 307 | 302 | 305 | 434,000 | 3,050 |
| 2003-05-14 | 303 | 309 | 303 | 307 | 584,000 | 3,070 |
| 2003-05-13 | 314 | 314 | 301 | 302 | 574,000 | 3,020 |
| 2003-05-12 | 305 | 318 | 304 | 311 | 1,388,000 | 3,110 |
| 2003-05-09 | 300 | 302 | 298 | 301 | 442,000 | 3,010 |
| 2003-05-08 | 300 | 302 | 299 | 301 | 477,000 | 3,010 |
| 2003-05-07 | 303 | 304 | 298 | 301 | 597,000 | 3,010 |
| 2003-05-06 | 300 | 306 | 295 | 298 | 877,000 | 2,980 |
| 2003-05-02 | 290 | 297 | 284 | 293 | 933,000 | 2,930 |
| 2003-05-01 | 298 | 300 | 291 | 293 | 442,000 | 2,930 |
| 2003-04-30 | 289 | 299 | 289 | 297 | 904,000 | 2,970 |
| 2003-04-28 | 285 | 290 | 276 | 279 | 1,382,000 | 2,790 |
| 2003-04-25 | 308 | 309 | 297 | 300 | 1,432,000 | 3,000 |
| 2003-04-24 | 320 | 320 | 302 | 308 | 1,657,000 | 3,080 |
| 2003-04-23 | 345 | 347 | 317 | 322 | 1,389,000 | 3,220 |
| 2003-04-22 | 350 | 354 | 343 | 348 | 872,000 | 3,480 |
| 2003-04-21 | 350 | 353 | 344 | 348 | 1,140,000 | 3,480 |
| 2003-04-18 | 352 | 352 | 344 | 351 | 910,000 | 3,510 |
| 2003-04-17 | 350 | 356 | 345 | 346 | 2,328,000 | 3,460 |
| 2003-04-16 | 333 | 355 | 332 | 354 | 3,435,000 | 3,540 |
| 2003-04-15 | 332 | 337 | 329 | 331 | 929,000 | 3,310 |
| 2003-04-14 | 334 | 341 | 320 | 327 | 1,530,000 | 3,270 |
| 2003-04-11 | 336 | 352 | 332 | 332 | 6,386,000 | 3,320 |
| 2003-04-10 | 321 | 333 | 320 | 330 | 1,218,000 | 3,300 |
| 2003-04-09 | 326 | 330 | 317 | 325 | 1,410,000 | 3,250 |
| 2003-04-08 | 330 | 334 | 315 | 324 | 2,966,000 | 3,240 |
| 2003-04-07 | 279 | 347 | 270 | 345 | 6,763,000 | 3,450 |
| 2003-04-04 | 275 | 278 | 269 | 274 | 455,000 | 2,740 |
| 2003-04-03 | 287 | 287 | 275 | 280 | 444,000 | 2,800 |
| 2003-04-02 | 285 | 286 | 275 | 282 | 276,000 | 2,820 |
| 2003-04-01 | 268 | 281 | 266 | 280 | 688,000 | 2,800 |
| 2003-03-31 | 279 | 279 | 270 | 270 | 395,000 | 2,700 |
| 2003-03-28 | 294 | 295 | 274 | 277 | 1,219,000 | 2,770 |
| 2003-03-27 | 286 | 293 | 273 | 290 | 867,000 | 2,900 |
| 2003-03-26 | 282 | 286 | 282 | 282 | 330,000 | 2,820 |
| 2003-03-25 | 274 | 287 | 272 | 282 | 1,201,000 | 2,820 |
| 2003-03-24 | 270 | 290 | 268 | 283 | 1,664,000 | 2,830 |
| 2003-03-20 | 254 | 265 | 254 | 260 | 277,000 | 2,600 |
| 2003-03-19 | 257 | 261 | 251 | 257 | 420,000 | 2,570 |
| 2003-03-18 | 267 | 268 | 260 | 260 | 348,000 | 2,600 |
| 2003-03-17 | 267 | 267 | 254 | 260 | 432,000 | 2,600 |
| 2003-03-14 | 270 | 277 | 266 | 267 | 752,000 | 2,670 |
| 2003-03-13 | 269 | 274 | 267 | 269 | 425,000 | 2,690 |
| 2003-03-12 | 265 | 268 | 259 | 264 | 462,000 | 2,640 |
| 2003-03-11 | 253 | 263 | 250 | 255 | 443,000 | 2,550 |
| 2003-03-10 | 267 | 270 | 256 | 260 | 710,000 | 2,600 |
| 2003-03-07 | 283 | 288 | 276 | 277 | 742,000 | 2,770 |
| 2003-03-06 | 298 | 298 | 289 | 289 | 769,000 | 2,890 |
| 2003-03-05 | 281 | 296 | 276 | 295 | 2,277,000 | 2,950 |
| 2003-03-04 | 290 | 292 | 272 | 276 | 953,000 | 2,760 |
| 2003-03-03 | 277 | 292 | 271 | 292 | 2,731,000 | 2,920 |
| 2003-02-28 | 275 | 280 | 260 | 272 | 2,211,000 | 2,720 |
| 2003-02-27 | 250 | 270 | 250 | 269 | 2,981,000 | 2,690 |
| 2003-02-26 | 239 | 250 | 238 | 250 | 695,000 | 2,500 |
| 2003-02-25 | 240 | 243 | 237 | 240 | 514,000 | 2,400 |
| 2003-02-24 | 252 | 254 | 243 | 245 | 303,000 | 2,450 |
| 2003-02-21 | 252 | 259 | 249 | 252 | 627,000 | 2,520 |
| 2003-02-20 | 261 | 262 | 251 | 255 | 549,000 | 2,550 |
| 2003-02-19 | 262 | 265 | 256 | 257 | 740,000 | 2,570 |
| 2003-02-18 | 268 | 270 | 256 | 258 | 1,168,000 | 2,580 |
| 2003-02-17 | 264 | 273 | 261 | 269 | 1,450,000 | 2,690 |
| 2003-02-14 | 254 | 263 | 253 | 261 | 1,262,000 | 2,610 |
| 2003-02-13 | 256 | 257 | 251 | 256 | 840,000 | 2,560 |
| 2003-02-12 | 243 | 259 | 243 | 257 | 1,261,000 | 2,570 |
| 2003-02-10 | 252 | 252 | 242 | 242 | 1,126,000 | 2,420 |
| 2003-02-07 | 236 | 253 | 235 | 250 | 1,940,000 | 2,500 |
| 2003-02-06 | 243 | 244 | 238 | 240 | 757,000 | 2,400 |
| 2003-02-05 | 237 | 245 | 235 | 241 | 2,092,000 | 2,410 |
| 2003-02-04 | 236 | 240 | 231 | 236 | 1,314,000 | 2,360 |
| 2003-02-03 | 218 | 238 | 218 | 232 | 2,071,000 | 2,320 |
| 2003-01-31 | 205 | 219 | 200 | 218 | 931,000 | 2,180 |
| 2003-01-30 | 217 | 220 | 208 | 208 | 713,000 | 2,080 |
| 2003-01-29 | 230 | 233 | 218 | 219 | 983,000 | 2,190 |
| 2003-01-28 | 232 | 235 | 224 | 228 | 1,966,000 | 2,280 |
| 2003-01-27 | 224 | 238 | 220 | 236 | 6,907,000 | 2,360 |
| 2003-01-24 | 200 | 210 | 197 | 210 | 1,257,000 | 2,100 |
| 2003-01-23 | 203 | 208 | 200 | 204 | 496,000 | 2,040 |
| 2003-01-22 | 210 | 215 | 205 | 208 | 833,000 | 2,080 |
| 2003-01-21 | 198 | 209 | 195 | 209 | 2,427,000 | 2,090 |
| 2003-01-20 | 189 | 197 | 188 | 190 | 1,008,000 | 1,900 |
| 2003-01-17 | 185 | 189 | 182 | 185 | 361,000 | 1,850 |
| 2003-01-16 | 185 | 188 | 182 | 184 | 315,000 | 1,840 |
| 2003-01-15 | 187 | 193 | 184 | 189 | 1,708,000 | 1,890 |
| 2003-01-14 | 171 | 188 | 170 | 186 | 1,551,000 | 1,860 |
| 2003-01-10 | 169 | 173 | 165 | 171 | 449,000 | 1,710 |
| 2003-01-09 | 164 | 169 | 164 | 164 | 195,000 | 1,640 |
| 2003-01-08 | 170 | 170 | 162 | 164 | 234,000 | 1,640 |
| 2003-01-07 | 175 | 175 | 169 | 170 | 204,000 | 1,700 |
| 2003-01-06 | 174 | 177 | 173 | 175 | 243,000 | 1,750 |
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
