6217 津田駒工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30306306302303100,0003,030
2005-12-29309309304305205,0003,050
2005-12-28301305300304192,0003,040
2005-12-27300303299303277,0003,030
2005-12-26304305300301264,0003,010
2005-12-22307307300305259,0003,050
2005-12-21307309306308411,0003,080
2005-12-20307307303306436,0003,060
2005-12-192993092993071,365,0003,070
2005-12-162942992912981,005,0002,980
2005-12-15291294290293472,0002,930
2005-12-14296297290290512,0002,900
2005-12-13300300292293556,0002,930
2005-12-12304304298300398,0003,000
2005-12-09293299293299488,0002,990
2005-12-083023022902951,245,0002,950
2005-12-073053073023041,091,0003,040
2005-12-063123153013072,283,0003,070
2005-12-0529032329031214,037,0003,120
2005-12-02288288284286332,0002,860
2005-12-01282283281283263,0002,830
2005-11-30281285281282293,0002,820
2005-11-29281282275281260,0002,810
2005-11-28279281274277289,0002,770
2005-11-25278278273274377,0002,740
2005-11-24282283281281181,0002,810
2005-11-22286287281281227,0002,810
2005-11-21288288284284239,0002,840
2005-11-18282288282286263,0002,860
2005-11-17283283279280148,0002,800
2005-11-16280280278280133,0002,800
2005-11-15285285281281168,0002,810
2005-11-14289289283284175,0002,840
2005-11-11286287283286164,0002,860
2005-11-10288288282284210,0002,840
2005-11-09285288284286246,0002,860
2005-11-08294294286287531,0002,870
2005-11-07297299288294471,0002,940
2005-11-04295296293295220,0002,950
2005-11-02290294289292324,0002,920
2005-11-0129229228929091,0002,900
2005-10-31290291288291234,0002,910
2005-10-28286288285287141,0002,870
2005-10-27289289285285245,0002,850
2005-10-26283287279286283,0002,860
2005-10-25281281277278144,0002,780
2005-10-24280280275277143,0002,770
2005-10-21280280271276384,0002,760
2005-10-20279283278280115,0002,800
2005-10-19280280277280173,0002,800
2005-10-18280283278280222,0002,800
2005-10-17281283278279226,0002,790
2005-10-14285285279281209,0002,810
2005-10-13285286279282474,0002,820
2005-10-12290292287288564,0002,880
2005-10-11285290282289800,0002,890
2005-10-07277283277282595,0002,820
2005-10-06285287275278884,0002,780
2005-10-052942952862881,066,0002,880
2005-10-043013042892941,953,0002,940
2005-10-03320321310316706,0003,160
2005-09-30325325311317657,0003,170
2005-09-29325330318325817,0003,250
2005-09-283043333033181,862,0003,180
2005-09-27301307297304802,0003,040
2005-09-262863002863001,022,0003,000
2005-09-22280286279286390,0002,860
2005-09-21283283279281448,0002,810
2005-09-202802852792811,069,0002,810
2005-09-16274279272277599,0002,770
2005-09-15273274270273484,0002,730
2005-09-14269270267268483,0002,680
2005-09-13270270268270170,0002,700
2005-09-12274274268268366,0002,680
2005-09-09269273268272609,0002,720
2005-09-08279279271271282,0002,710
2005-09-07281281277279135,0002,790
2005-09-06281281279280102,0002,800
2005-09-05282282279280203,0002,800
2005-09-02276277275275119,0002,750
2005-09-01278278275275148,0002,750
2005-08-31276277275275141,0002,750
2005-08-30276276275276111,0002,760
2005-08-29280280274275204,0002,750
2005-08-26281281277278154,0002,780
2005-08-2528628628128176,0002,810
2005-08-24280283279281261,0002,810
2005-08-23286286280280234,0002,800
2005-08-2228428428228283,0002,820
2005-08-1928528628328389,0002,830
2005-08-18290292285286242,0002,860
2005-08-17286288285286107,0002,860
2005-08-16285287283283142,0002,830
2005-08-15282288282284128,0002,840
2005-08-12288288283285243,0002,850
2005-08-11293293285288272,0002,880
2005-08-10291295286287722,0002,870
2005-08-09289296289296132,0002,960
2005-08-08285289267288390,0002,880
2005-08-05297297288290172,0002,900
2005-08-04297298293295171,0002,950
2005-08-0330130129829850,0002,980
2005-08-02301304299300114,0003,000
2005-08-01300303300302104,0003,020
2005-07-29301302298298159,0002,980
2005-07-2830130129930044,0003,000
2005-07-27296299296299109,0002,990
2005-07-26296297294296191,0002,960
2005-07-25296299295296328,0002,960
2005-07-22310312291297405,0002,970
2005-07-2131131130931046,0003,100
2005-07-20310312304311193,0003,110
2005-07-19317317309312190,0003,120
2005-07-1531931931531796,0003,170
2005-07-1431831931731758,0003,170
2005-07-13317320314319108,0003,190
2005-07-1232032031731845,0003,180
2005-07-1132132131631750,0003,170
2005-07-08312322312321107,0003,210
2005-07-0731731831231686,0003,160
2005-07-0631131831131784,0003,170
2005-07-05318323315315154,0003,150
2005-07-0431331531031587,0003,150
2005-07-0131331430931096,0003,100
2005-06-30315316309314108,0003,140
2005-06-29312316308315165,0003,150
2005-06-2830931030731044,0003,100
2005-06-2731031030530996,0003,090
2005-06-24308314308313141,0003,130
2005-06-2331431530831283,0003,120
2005-06-2231131430731498,0003,140
2005-06-21311312307311109,0003,110
2005-06-2031231230931161,0003,110
2005-06-17309310305308133,0003,080
2005-06-1630730830530561,0003,050
2005-06-15304309300305127,0003,050
2005-06-1430430530030046,0003,000
2005-06-1330230530030276,0003,020
2005-06-10301306301304187,0003,040
2005-06-0930230830230536,0003,050
2005-06-0830630630230466,0003,040
2005-06-0730730730230655,0003,060
2005-06-06317317307307121,0003,070
2005-06-0330931130530771,0003,070
2005-06-02314319303314140,0003,140
2005-06-01298312298312178,0003,120
2005-05-3129830129430049,0003,000
2005-05-30294300292299132,0002,990
2005-05-27295300295299108,0002,990
2005-05-2629430029329967,0002,990
2005-05-2530830829729999,0002,990
2005-05-2430931030630618,0003,060
2005-05-2330431330331068,0003,100
2005-05-20309309302304119,0003,040
2005-05-1930531129630992,0003,090
2005-05-1829630029530059,0003,000
2005-05-17303306295296276,0002,960
2005-05-1630831230630871,0003,080
2005-05-1331331631031253,0003,120
2005-05-1231131631131578,0003,150
2005-05-11315317311316108,0003,160
2005-05-10321321316318111,0003,180
2005-05-09319320315320253,0003,200
2005-05-06322322316317135,0003,170
2005-05-02318318313317182,0003,170
2005-04-28320320311317122,0003,170
2005-04-2731832031632037,0003,200
2005-04-2632432532032345,0003,230
2005-04-25318324313320138,0003,200
2005-04-22323325315317173,0003,170
2005-04-21320321310318498,0003,180
2005-04-20330333321327371,0003,270
2005-04-19304317304315132,0003,150
2005-04-18300309300304214,0003,040
2005-04-1531932131731998,0003,190
2005-04-1432132432032461,0003,240
2005-04-13331331323326100,0003,260
2005-04-12333334326331142,0003,310
2005-04-1133433833333873,0003,380
2005-04-0833833933533981,0003,390
2005-04-0733833933233974,0003,390
2005-04-0633734033633976,0003,390
2005-04-05346346337337180,0003,370
2005-04-04331338331336287,0003,360
2005-04-01344344336343100,0003,430
2005-03-31335342329342123,0003,420
2005-03-3033833833133687,0003,360
2005-03-2934134433134192,0003,410
2005-03-2834534634134679,0003,460
2005-03-25346346338345157,0003,450
2005-03-24338342337341126,0003,410
2005-03-2334834834234663,0003,460
2005-03-22350350345348102,0003,480
2005-03-18340350340347189,0003,470
2005-03-17336344336344107,0003,440
2005-03-16340343339341133,0003,410
2005-03-15344346338340126,0003,400
2005-03-14345346342344100,0003,440
2005-03-11345346344345151,0003,450
2005-03-10337345337344140,0003,440
2005-03-0934334333834248,0003,420
2005-03-08345345339344216,0003,440
2005-03-07345348341345358,0003,450
2005-03-04341342336340300,0003,400
2005-03-03338342335341163,0003,410
2005-03-02338345336341403,0003,410
2005-03-01332338332338331,0003,380
2005-02-28328339325332419,0003,320
2005-02-25328329325326170,0003,260
2005-02-24324328322328176,0003,280
2005-02-23321324320320185,0003,200
2005-02-22321329321325166,0003,250
2005-02-21317325317321204,0003,210
2005-02-18313320313318139,0003,180
2005-02-17311321311318228,0003,180
2005-02-16319322314321239,0003,210
2005-02-15326329325326255,0003,260
2005-02-14327330325326387,0003,260
2005-02-10323328322325253,0003,250
2005-02-09319333318328912,0003,280
2005-02-08317319316318211,0003,180
2005-02-07319321317320306,0003,200
2005-02-04314323313317630,0003,170
2005-02-03315319313317400,0003,170
2005-02-02312318305315666,0003,150
2005-02-013233253093131,902,0003,130
2005-01-313013182933171,815,0003,170
2005-01-28282283281281118,0002,810
2005-01-27287288281281169,0002,810
2005-01-26287291286287214,0002,870
2005-01-25294296286288149,0002,880
2005-01-2428529428529371,0002,930
2005-01-2128529028528877,0002,880
2005-01-2029129128829071,0002,900
2005-01-1930130129529580,0002,950
2005-01-18300303299300146,0003,000
2005-01-17299307296305326,0003,050
2005-01-14295298291298269,0002,980
2005-01-13297299296297104,0002,970
2005-01-12301303293298214,0002,980
2005-01-11293301293300463,0003,000
2005-01-07282292279289332,0002,890
2005-01-0628028327828291,0002,820
2005-01-05282282280282136,0002,820
2005-01-0427728127527869,0002,780

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