1. HOME >
  2. 株価時系列 >
  3. 6217 >
  4. 2004年

6217 津田駒工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30279284279279153,0002,790
2004-12-29279282276276642,0002,760
2004-12-28290292287288148,0002,880
2004-12-27300300291292161,0002,920
2004-12-24301305296299243,0002,990
2004-12-22294299292299199,0002,990
2004-12-21292294291293136,0002,930
2004-12-20290294290294171,0002,940
2004-12-1728629028629097,0002,900
2004-12-16290292287288194,0002,880
2004-12-15288294285293264,0002,930
2004-12-14298299290291203,0002,910
2004-12-13297298296297207,0002,970
2004-12-10295300295296287,0002,960
2004-12-09306309296297339,0002,970
2004-12-08312313305309258,0003,090
2004-12-07314317311316523,0003,160
2004-12-06321321317319276,0003,190
2004-12-03311322310321558,0003,210
2004-12-02310315310313214,0003,130
2004-12-01316316309310397,0003,100
2004-11-30317317312314332,0003,140
2004-11-29310321310317771,0003,170
2004-11-26307313307311292,0003,110
2004-11-25313318308312539,0003,120
2004-11-243153273123151,712,0003,150
2004-11-22314317308316748,0003,160
2004-11-193113203043181,907,0003,180
2004-11-182983122973091,110,0003,090
2004-11-17301302298299291,0002,990
2004-11-16302306298303436,0003,030
2004-11-15303306299302499,0003,020
2004-11-122953102943041,228,0003,040
2004-11-113033082972981,433,0002,980
2004-11-102903002873001,547,0003,000
2004-11-09287294287291563,0002,910
2004-11-082892942862911,848,0002,910
2004-11-052712952712942,595,0002,940
2004-11-04262267262266227,0002,660
2004-11-02260262259261115,0002,610
2004-11-0126226326126292,0002,620
2004-10-29260262260262121,0002,620
2004-10-28264265260263240,0002,630
2004-10-27264266262263192,0002,630
2004-10-26259265259263155,0002,630
2004-10-25264265252262269,0002,620
2004-10-22264270263267347,0002,670
2004-10-21266267265265200,0002,650
2004-10-20269270266267665,0002,670
2004-10-19263274263269499,0002,690
2004-10-18256267256262474,0002,620
2004-10-15258260257258522,0002,580
2004-10-14260262255258612,0002,580
2004-10-13270273269270393,0002,700
2004-10-12274276272275514,0002,750
2004-10-082622762622741,196,0002,740
2004-10-072582732562671,093,0002,670
2004-10-06252260251256485,0002,560
2004-10-05246253243252624,0002,520
2004-10-04239247237241209,0002,410
2004-10-01225238225238211,0002,380
2004-09-30230230228229100,0002,290
2004-09-29223230223228139,0002,280
2004-09-28233233228228132,0002,280
2004-09-27233240231233188,0002,330
2004-09-24226232225230330,0002,300
2004-09-22233236231234124,0002,340
2004-09-21234238230238163,0002,380
2004-09-17242242237239118,0002,390
2004-09-16242244241241114,0002,410
2004-09-15247247244247152,0002,470
2004-09-14247248245248146,0002,480
2004-09-13246249245249162,0002,490
2004-09-10245247245247231,0002,470
2004-09-0924625024624875,0002,480
2004-09-0825025024824981,0002,490
2004-09-0725225224824994,0002,490
2004-09-06247254246251151,0002,510
2004-09-03250252245247156,0002,470
2004-09-02250253250252132,0002,520
2004-09-0125125325025080,0002,500
2004-08-31251252245250183,0002,500
2004-08-30252253248253162,0002,530
2004-08-27240254240252417,0002,520
2004-08-26236243235243301,0002,430
2004-08-25240240234234133,0002,340
2004-08-24235240229238311,0002,380
2004-08-23219235219233420,0002,330
2004-08-2021621721321635,0002,160
2004-08-1921121721121687,0002,160
2004-08-1821021120921134,0002,110
2004-08-1720921420920938,0002,090
2004-08-1621121120820987,0002,090
2004-08-13213215210211148,0002,110
2004-08-1221921921421488,0002,140
2004-08-1121722021521777,0002,170
2004-08-10214215212215128,0002,150
2004-08-09203217203214388,0002,140
2004-08-06218219211218169,0002,180
2004-08-0521722021721894,0002,180
2004-08-04219219215216246,0002,160
2004-08-03223224216219260,0002,190
2004-08-0223123122622650,0002,260
2004-07-3022522722422662,0002,260
2004-07-29222224221223135,0002,230
2004-07-28218221217221316,0002,210
2004-07-27221221214216586,0002,160
2004-07-26235235225225266,0002,250
2004-07-23237238236236156,0002,360
2004-07-22238239236236196,0002,360
2004-07-21238242237242120,0002,420
2004-07-20240244236236223,0002,360
2004-07-16241244240244156,0002,440
2004-07-15247248242244122,0002,440
2004-07-1425325424824872,0002,480
2004-07-13250253247253149,0002,530
2004-07-12253254247251110,0002,510
2004-07-0924324624124666,0002,460
2004-07-08247248243243148,0002,430
2004-07-07253253247249113,0002,490
2004-07-06254256250253125,0002,530
2004-07-05257258250255137,0002,550
2004-07-02260260256257129,0002,570
2004-07-01263264261261109,0002,610
2004-06-30266266264264137,0002,640
2004-06-29270270264266155,0002,660
2004-06-28262269262267146,0002,670
2004-06-25260272260262236,0002,620
2004-06-2426126526126192,0002,610
2004-06-2326226425925965,0002,590
2004-06-22264268260262160,0002,620
2004-06-21262270262266147,0002,660
2004-06-1826626626126275,0002,620
2004-06-17268270265265102,0002,650
2004-06-16265270265267157,0002,670
2004-06-15270270262264187,0002,640
2004-06-14274275268271466,0002,710
2004-06-112582782582661,279,0002,660
2004-06-10248255246254192,0002,540
2004-06-09246249246248105,0002,480
2004-06-0824724724524579,0002,450
2004-06-07242247242244109,0002,440
2004-06-0423624223624277,0002,420
2004-06-03248249237239178,0002,390
2004-06-02250251247248106,0002,480
2004-06-0124825024624969,0002,490
2004-05-3124625224524874,0002,480
2004-05-2824925024524784,0002,470
2004-05-2725125224624681,0002,460
2004-05-26246253246253117,0002,530
2004-05-25251252243248156,0002,480
2004-05-24250253249250102,0002,500
2004-05-21246252243247242,0002,470
2004-05-20245248239244208,0002,440
2004-05-19237248235247243,0002,470
2004-05-18220237220237189,0002,370
2004-05-17243243219227288,0002,270
2004-05-14245250244245240,0002,450
2004-05-13244249244246421,0002,460
2004-05-12253255247255163,0002,550
2004-05-11234247234243370,0002,430
2004-05-10265265239245470,0002,450
2004-05-07265270261268445,0002,680
2004-05-06284285271272378,0002,720
2004-04-30285285281284402,0002,840
2004-04-28293296292293251,0002,930
2004-04-27303303294297518,0002,970
2004-04-262953072943051,429,0003,050
2004-04-23292294292293197,0002,930
2004-04-22295296292292245,0002,920
2004-04-21292296291294287,0002,940
2004-04-20292295289294159,0002,940
2004-04-19300300290293298,0002,930
2004-04-16294299292297346,0002,970
2004-04-15308308293296802,0002,960
2004-04-14302308302303776,0003,030
2004-04-133033112993011,164,0003,010
2004-04-12298302296299534,0002,990
2004-04-09300300295297625,0002,970
2004-04-08307309300305899,0003,050
2004-04-073063153053084,180,0003,080
2004-04-062923022923012,024,0003,010
2004-04-05288290287289448,0002,890
2004-04-02291291283286637,0002,860
2004-04-01294294290290389,0002,900
2004-03-31290291287290283,0002,900
2004-03-30292293287287414,0002,870
2004-03-29287290286287330,0002,870
2004-03-26292293282284484,0002,840
2004-03-25295295285287546,0002,870
2004-03-24278294276294518,0002,940
2004-03-23278278276277187,0002,770
2004-03-22278282275279226,0002,790
2004-03-19277280272276299,0002,760
2004-03-18285287274277619,0002,770
2004-03-17283284278284247,0002,840
2004-03-16284285280281280,0002,810
2004-03-15282289282284229,0002,840
2004-03-12277282277280248,0002,800
2004-03-11281284280283302,0002,830
2004-03-10290290286286277,0002,860
2004-03-09287292287290224,0002,900
2004-03-08295295291292412,0002,920
2004-03-05302306293295870,0002,950
2004-03-042843032843022,205,0003,020
2004-03-03282286280284808,0002,840
2004-03-02277281276279760,0002,790
2004-03-01268275268273392,0002,730
2004-02-27262267262267231,0002,670
2004-02-26264265261263139,0002,630
2004-02-25263265261263132,0002,630
2004-02-24270270264264191,0002,640
2004-02-23268270265269183,0002,690
2004-02-20266267264266186,0002,660
2004-02-19266267265266111,0002,660
2004-02-18265266264264203,0002,640
2004-02-17262268262262385,0002,620
2004-02-16266268265266178,0002,660
2004-02-13260265259264230,0002,640
2004-02-12258260257259202,0002,590
2004-02-10260260256258210,0002,580
2004-02-09272272258259502,0002,590
2004-02-06271272269269548,0002,690
2004-02-05266274265272430,0002,720
2004-02-04272274265266400,0002,660
2004-02-03285286268275710,0002,750
2004-02-02279285276283665,0002,830
2004-01-30266277266274402,0002,740
2004-01-29270271265265418,0002,650
2004-01-28272275270270827,0002,700
2004-01-27280280277277366,0002,770
2004-01-26279281274275675,0002,750
2004-01-232802802712772,112,0002,770
2004-01-223023062822822,457,0002,820
2004-01-21295308295300884,0003,000
2004-01-203003012942941,407,0002,940
2004-01-193203203043061,375,0003,060
2004-01-16314322314320280,0003,200
2004-01-15319322317319168,0003,190
2004-01-14320321305318374,0003,180
2004-01-13325328322325634,0003,250
2004-01-09326327321322624,0003,220
2004-01-083153263153191,205,0003,190
2004-01-073003162993131,096,0003,130
2004-01-062953042922941,029,0002,940
2004-01-05278291278288451,0002,880

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