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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 306 | 306 | 302 | 303 | 100,000 | 3,030 |
| 2005-12-29 | 309 | 309 | 304 | 305 | 205,000 | 3,050 |
| 2005-12-28 | 301 | 305 | 300 | 304 | 192,000 | 3,040 |
| 2005-12-27 | 300 | 303 | 299 | 303 | 277,000 | 3,030 |
| 2005-12-26 | 304 | 305 | 300 | 301 | 264,000 | 3,010 |
| 2005-12-22 | 307 | 307 | 300 | 305 | 259,000 | 3,050 |
| 2005-12-21 | 307 | 309 | 306 | 308 | 411,000 | 3,080 |
| 2005-12-20 | 307 | 307 | 303 | 306 | 436,000 | 3,060 |
| 2005-12-19 | 299 | 309 | 299 | 307 | 1,365,000 | 3,070 |
| 2005-12-16 | 294 | 299 | 291 | 298 | 1,005,000 | 2,980 |
| 2005-12-15 | 291 | 294 | 290 | 293 | 472,000 | 2,930 |
| 2005-12-14 | 296 | 297 | 290 | 290 | 512,000 | 2,900 |
| 2005-12-13 | 300 | 300 | 292 | 293 | 556,000 | 2,930 |
| 2005-12-12 | 304 | 304 | 298 | 300 | 398,000 | 3,000 |
| 2005-12-09 | 293 | 299 | 293 | 299 | 488,000 | 2,990 |
| 2005-12-08 | 302 | 302 | 290 | 295 | 1,245,000 | 2,950 |
| 2005-12-07 | 305 | 307 | 302 | 304 | 1,091,000 | 3,040 |
| 2005-12-06 | 312 | 315 | 301 | 307 | 2,283,000 | 3,070 |
| 2005-12-05 | 290 | 323 | 290 | 312 | 14,037,000 | 3,120 |
| 2005-12-02 | 288 | 288 | 284 | 286 | 332,000 | 2,860 |
| 2005-12-01 | 282 | 283 | 281 | 283 | 263,000 | 2,830 |
| 2005-11-30 | 281 | 285 | 281 | 282 | 293,000 | 2,820 |
| 2005-11-29 | 281 | 282 | 275 | 281 | 260,000 | 2,810 |
| 2005-11-28 | 279 | 281 | 274 | 277 | 289,000 | 2,770 |
| 2005-11-25 | 278 | 278 | 273 | 274 | 377,000 | 2,740 |
| 2005-11-24 | 282 | 283 | 281 | 281 | 181,000 | 2,810 |
| 2005-11-22 | 286 | 287 | 281 | 281 | 227,000 | 2,810 |
| 2005-11-21 | 288 | 288 | 284 | 284 | 239,000 | 2,840 |
| 2005-11-18 | 282 | 288 | 282 | 286 | 263,000 | 2,860 |
| 2005-11-17 | 283 | 283 | 279 | 280 | 148,000 | 2,800 |
| 2005-11-16 | 280 | 280 | 278 | 280 | 133,000 | 2,800 |
| 2005-11-15 | 285 | 285 | 281 | 281 | 168,000 | 2,810 |
| 2005-11-14 | 289 | 289 | 283 | 284 | 175,000 | 2,840 |
| 2005-11-11 | 286 | 287 | 283 | 286 | 164,000 | 2,860 |
| 2005-11-10 | 288 | 288 | 282 | 284 | 210,000 | 2,840 |
| 2005-11-09 | 285 | 288 | 284 | 286 | 246,000 | 2,860 |
| 2005-11-08 | 294 | 294 | 286 | 287 | 531,000 | 2,870 |
| 2005-11-07 | 297 | 299 | 288 | 294 | 471,000 | 2,940 |
| 2005-11-04 | 295 | 296 | 293 | 295 | 220,000 | 2,950 |
| 2005-11-02 | 290 | 294 | 289 | 292 | 324,000 | 2,920 |
| 2005-11-01 | 292 | 292 | 289 | 290 | 91,000 | 2,900 |
| 2005-10-31 | 290 | 291 | 288 | 291 | 234,000 | 2,910 |
| 2005-10-28 | 286 | 288 | 285 | 287 | 141,000 | 2,870 |
| 2005-10-27 | 289 | 289 | 285 | 285 | 245,000 | 2,850 |
| 2005-10-26 | 283 | 287 | 279 | 286 | 283,000 | 2,860 |
| 2005-10-25 | 281 | 281 | 277 | 278 | 144,000 | 2,780 |
| 2005-10-24 | 280 | 280 | 275 | 277 | 143,000 | 2,770 |
| 2005-10-21 | 280 | 280 | 271 | 276 | 384,000 | 2,760 |
| 2005-10-20 | 279 | 283 | 278 | 280 | 115,000 | 2,800 |
| 2005-10-19 | 280 | 280 | 277 | 280 | 173,000 | 2,800 |
| 2005-10-18 | 280 | 283 | 278 | 280 | 222,000 | 2,800 |
| 2005-10-17 | 281 | 283 | 278 | 279 | 226,000 | 2,790 |
| 2005-10-14 | 285 | 285 | 279 | 281 | 209,000 | 2,810 |
| 2005-10-13 | 285 | 286 | 279 | 282 | 474,000 | 2,820 |
| 2005-10-12 | 290 | 292 | 287 | 288 | 564,000 | 2,880 |
| 2005-10-11 | 285 | 290 | 282 | 289 | 800,000 | 2,890 |
| 2005-10-07 | 277 | 283 | 277 | 282 | 595,000 | 2,820 |
| 2005-10-06 | 285 | 287 | 275 | 278 | 884,000 | 2,780 |
| 2005-10-05 | 294 | 295 | 286 | 288 | 1,066,000 | 2,880 |
| 2005-10-04 | 301 | 304 | 289 | 294 | 1,953,000 | 2,940 |
| 2005-10-03 | 320 | 321 | 310 | 316 | 706,000 | 3,160 |
| 2005-09-30 | 325 | 325 | 311 | 317 | 657,000 | 3,170 |
| 2005-09-29 | 325 | 330 | 318 | 325 | 817,000 | 3,250 |
| 2005-09-28 | 304 | 333 | 303 | 318 | 1,862,000 | 3,180 |
| 2005-09-27 | 301 | 307 | 297 | 304 | 802,000 | 3,040 |
| 2005-09-26 | 286 | 300 | 286 | 300 | 1,022,000 | 3,000 |
| 2005-09-22 | 280 | 286 | 279 | 286 | 390,000 | 2,860 |
| 2005-09-21 | 283 | 283 | 279 | 281 | 448,000 | 2,810 |
| 2005-09-20 | 280 | 285 | 279 | 281 | 1,069,000 | 2,810 |
| 2005-09-16 | 274 | 279 | 272 | 277 | 599,000 | 2,770 |
| 2005-09-15 | 273 | 274 | 270 | 273 | 484,000 | 2,730 |
| 2005-09-14 | 269 | 270 | 267 | 268 | 483,000 | 2,680 |
| 2005-09-13 | 270 | 270 | 268 | 270 | 170,000 | 2,700 |
| 2005-09-12 | 274 | 274 | 268 | 268 | 366,000 | 2,680 |
| 2005-09-09 | 269 | 273 | 268 | 272 | 609,000 | 2,720 |
| 2005-09-08 | 279 | 279 | 271 | 271 | 282,000 | 2,710 |
| 2005-09-07 | 281 | 281 | 277 | 279 | 135,000 | 2,790 |
| 2005-09-06 | 281 | 281 | 279 | 280 | 102,000 | 2,800 |
| 2005-09-05 | 282 | 282 | 279 | 280 | 203,000 | 2,800 |
| 2005-09-02 | 276 | 277 | 275 | 275 | 119,000 | 2,750 |
| 2005-09-01 | 278 | 278 | 275 | 275 | 148,000 | 2,750 |
| 2005-08-31 | 276 | 277 | 275 | 275 | 141,000 | 2,750 |
| 2005-08-30 | 276 | 276 | 275 | 276 | 111,000 | 2,760 |
| 2005-08-29 | 280 | 280 | 274 | 275 | 204,000 | 2,750 |
| 2005-08-26 | 281 | 281 | 277 | 278 | 154,000 | 2,780 |
| 2005-08-25 | 286 | 286 | 281 | 281 | 76,000 | 2,810 |
| 2005-08-24 | 280 | 283 | 279 | 281 | 261,000 | 2,810 |
| 2005-08-23 | 286 | 286 | 280 | 280 | 234,000 | 2,800 |
| 2005-08-22 | 284 | 284 | 282 | 282 | 83,000 | 2,820 |
| 2005-08-19 | 285 | 286 | 283 | 283 | 89,000 | 2,830 |
| 2005-08-18 | 290 | 292 | 285 | 286 | 242,000 | 2,860 |
| 2005-08-17 | 286 | 288 | 285 | 286 | 107,000 | 2,860 |
| 2005-08-16 | 285 | 287 | 283 | 283 | 142,000 | 2,830 |
| 2005-08-15 | 282 | 288 | 282 | 284 | 128,000 | 2,840 |
| 2005-08-12 | 288 | 288 | 283 | 285 | 243,000 | 2,850 |
| 2005-08-11 | 293 | 293 | 285 | 288 | 272,000 | 2,880 |
| 2005-08-10 | 291 | 295 | 286 | 287 | 722,000 | 2,870 |
| 2005-08-09 | 289 | 296 | 289 | 296 | 132,000 | 2,960 |
| 2005-08-08 | 285 | 289 | 267 | 288 | 390,000 | 2,880 |
| 2005-08-05 | 297 | 297 | 288 | 290 | 172,000 | 2,900 |
| 2005-08-04 | 297 | 298 | 293 | 295 | 171,000 | 2,950 |
| 2005-08-03 | 301 | 301 | 298 | 298 | 50,000 | 2,980 |
| 2005-08-02 | 301 | 304 | 299 | 300 | 114,000 | 3,000 |
| 2005-08-01 | 300 | 303 | 300 | 302 | 104,000 | 3,020 |
| 2005-07-29 | 301 | 302 | 298 | 298 | 159,000 | 2,980 |
| 2005-07-28 | 301 | 301 | 299 | 300 | 44,000 | 3,000 |
| 2005-07-27 | 296 | 299 | 296 | 299 | 109,000 | 2,990 |
| 2005-07-26 | 296 | 297 | 294 | 296 | 191,000 | 2,960 |
| 2005-07-25 | 296 | 299 | 295 | 296 | 328,000 | 2,960 |
| 2005-07-22 | 310 | 312 | 291 | 297 | 405,000 | 2,970 |
| 2005-07-21 | 311 | 311 | 309 | 310 | 46,000 | 3,100 |
| 2005-07-20 | 310 | 312 | 304 | 311 | 193,000 | 3,110 |
| 2005-07-19 | 317 | 317 | 309 | 312 | 190,000 | 3,120 |
| 2005-07-15 | 319 | 319 | 315 | 317 | 96,000 | 3,170 |
| 2005-07-14 | 318 | 319 | 317 | 317 | 58,000 | 3,170 |
| 2005-07-13 | 317 | 320 | 314 | 319 | 108,000 | 3,190 |
| 2005-07-12 | 320 | 320 | 317 | 318 | 45,000 | 3,180 |
| 2005-07-11 | 321 | 321 | 316 | 317 | 50,000 | 3,170 |
| 2005-07-08 | 312 | 322 | 312 | 321 | 107,000 | 3,210 |
| 2005-07-07 | 317 | 318 | 312 | 316 | 86,000 | 3,160 |
| 2005-07-06 | 311 | 318 | 311 | 317 | 84,000 | 3,170 |
| 2005-07-05 | 318 | 323 | 315 | 315 | 154,000 | 3,150 |
| 2005-07-04 | 313 | 315 | 310 | 315 | 87,000 | 3,150 |
| 2005-07-01 | 313 | 314 | 309 | 310 | 96,000 | 3,100 |
| 2005-06-30 | 315 | 316 | 309 | 314 | 108,000 | 3,140 |
| 2005-06-29 | 312 | 316 | 308 | 315 | 165,000 | 3,150 |
| 2005-06-28 | 309 | 310 | 307 | 310 | 44,000 | 3,100 |
| 2005-06-27 | 310 | 310 | 305 | 309 | 96,000 | 3,090 |
| 2005-06-24 | 308 | 314 | 308 | 313 | 141,000 | 3,130 |
| 2005-06-23 | 314 | 315 | 308 | 312 | 83,000 | 3,120 |
| 2005-06-22 | 311 | 314 | 307 | 314 | 98,000 | 3,140 |
| 2005-06-21 | 311 | 312 | 307 | 311 | 109,000 | 3,110 |
| 2005-06-20 | 312 | 312 | 309 | 311 | 61,000 | 3,110 |
| 2005-06-17 | 309 | 310 | 305 | 308 | 133,000 | 3,080 |
| 2005-06-16 | 307 | 308 | 305 | 305 | 61,000 | 3,050 |
| 2005-06-15 | 304 | 309 | 300 | 305 | 127,000 | 3,050 |
| 2005-06-14 | 304 | 305 | 300 | 300 | 46,000 | 3,000 |
| 2005-06-13 | 302 | 305 | 300 | 302 | 76,000 | 3,020 |
| 2005-06-10 | 301 | 306 | 301 | 304 | 187,000 | 3,040 |
| 2005-06-09 | 302 | 308 | 302 | 305 | 36,000 | 3,050 |
| 2005-06-08 | 306 | 306 | 302 | 304 | 66,000 | 3,040 |
| 2005-06-07 | 307 | 307 | 302 | 306 | 55,000 | 3,060 |
| 2005-06-06 | 317 | 317 | 307 | 307 | 121,000 | 3,070 |
| 2005-06-03 | 309 | 311 | 305 | 307 | 71,000 | 3,070 |
| 2005-06-02 | 314 | 319 | 303 | 314 | 140,000 | 3,140 |
| 2005-06-01 | 298 | 312 | 298 | 312 | 178,000 | 3,120 |
| 2005-05-31 | 298 | 301 | 294 | 300 | 49,000 | 3,000 |
| 2005-05-30 | 294 | 300 | 292 | 299 | 132,000 | 2,990 |
| 2005-05-27 | 295 | 300 | 295 | 299 | 108,000 | 2,990 |
| 2005-05-26 | 294 | 300 | 293 | 299 | 67,000 | 2,990 |
| 2005-05-25 | 308 | 308 | 297 | 299 | 99,000 | 2,990 |
| 2005-05-24 | 309 | 310 | 306 | 306 | 18,000 | 3,060 |
| 2005-05-23 | 304 | 313 | 303 | 310 | 68,000 | 3,100 |
| 2005-05-20 | 309 | 309 | 302 | 304 | 119,000 | 3,040 |
| 2005-05-19 | 305 | 311 | 296 | 309 | 92,000 | 3,090 |
| 2005-05-18 | 296 | 300 | 295 | 300 | 59,000 | 3,000 |
| 2005-05-17 | 303 | 306 | 295 | 296 | 276,000 | 2,960 |
| 2005-05-16 | 308 | 312 | 306 | 308 | 71,000 | 3,080 |
| 2005-05-13 | 313 | 316 | 310 | 312 | 53,000 | 3,120 |
| 2005-05-12 | 311 | 316 | 311 | 315 | 78,000 | 3,150 |
| 2005-05-11 | 315 | 317 | 311 | 316 | 108,000 | 3,160 |
| 2005-05-10 | 321 | 321 | 316 | 318 | 111,000 | 3,180 |
| 2005-05-09 | 319 | 320 | 315 | 320 | 253,000 | 3,200 |
| 2005-05-06 | 322 | 322 | 316 | 317 | 135,000 | 3,170 |
| 2005-05-02 | 318 | 318 | 313 | 317 | 182,000 | 3,170 |
| 2005-04-28 | 320 | 320 | 311 | 317 | 122,000 | 3,170 |
| 2005-04-27 | 318 | 320 | 316 | 320 | 37,000 | 3,200 |
| 2005-04-26 | 324 | 325 | 320 | 323 | 45,000 | 3,230 |
| 2005-04-25 | 318 | 324 | 313 | 320 | 138,000 | 3,200 |
| 2005-04-22 | 323 | 325 | 315 | 317 | 173,000 | 3,170 |
| 2005-04-21 | 320 | 321 | 310 | 318 | 498,000 | 3,180 |
| 2005-04-20 | 330 | 333 | 321 | 327 | 371,000 | 3,270 |
| 2005-04-19 | 304 | 317 | 304 | 315 | 132,000 | 3,150 |
| 2005-04-18 | 300 | 309 | 300 | 304 | 214,000 | 3,040 |
| 2005-04-15 | 319 | 321 | 317 | 319 | 98,000 | 3,190 |
| 2005-04-14 | 321 | 324 | 320 | 324 | 61,000 | 3,240 |
| 2005-04-13 | 331 | 331 | 323 | 326 | 100,000 | 3,260 |
| 2005-04-12 | 333 | 334 | 326 | 331 | 142,000 | 3,310 |
| 2005-04-11 | 334 | 338 | 333 | 338 | 73,000 | 3,380 |
| 2005-04-08 | 338 | 339 | 335 | 339 | 81,000 | 3,390 |
| 2005-04-07 | 338 | 339 | 332 | 339 | 74,000 | 3,390 |
| 2005-04-06 | 337 | 340 | 336 | 339 | 76,000 | 3,390 |
| 2005-04-05 | 346 | 346 | 337 | 337 | 180,000 | 3,370 |
| 2005-04-04 | 331 | 338 | 331 | 336 | 287,000 | 3,360 |
| 2005-04-01 | 344 | 344 | 336 | 343 | 100,000 | 3,430 |
| 2005-03-31 | 335 | 342 | 329 | 342 | 123,000 | 3,420 |
| 2005-03-30 | 338 | 338 | 331 | 336 | 87,000 | 3,360 |
| 2005-03-29 | 341 | 344 | 331 | 341 | 92,000 | 3,410 |
| 2005-03-28 | 345 | 346 | 341 | 346 | 79,000 | 3,460 |
| 2005-03-25 | 346 | 346 | 338 | 345 | 157,000 | 3,450 |
| 2005-03-24 | 338 | 342 | 337 | 341 | 126,000 | 3,410 |
| 2005-03-23 | 348 | 348 | 342 | 346 | 63,000 | 3,460 |
| 2005-03-22 | 350 | 350 | 345 | 348 | 102,000 | 3,480 |
| 2005-03-18 | 340 | 350 | 340 | 347 | 189,000 | 3,470 |
| 2005-03-17 | 336 | 344 | 336 | 344 | 107,000 | 3,440 |
| 2005-03-16 | 340 | 343 | 339 | 341 | 133,000 | 3,410 |
| 2005-03-15 | 344 | 346 | 338 | 340 | 126,000 | 3,400 |
| 2005-03-14 | 345 | 346 | 342 | 344 | 100,000 | 3,440 |
| 2005-03-11 | 345 | 346 | 344 | 345 | 151,000 | 3,450 |
| 2005-03-10 | 337 | 345 | 337 | 344 | 140,000 | 3,440 |
| 2005-03-09 | 343 | 343 | 338 | 342 | 48,000 | 3,420 |
| 2005-03-08 | 345 | 345 | 339 | 344 | 216,000 | 3,440 |
| 2005-03-07 | 345 | 348 | 341 | 345 | 358,000 | 3,450 |
| 2005-03-04 | 341 | 342 | 336 | 340 | 300,000 | 3,400 |
| 2005-03-03 | 338 | 342 | 335 | 341 | 163,000 | 3,410 |
| 2005-03-02 | 338 | 345 | 336 | 341 | 403,000 | 3,410 |
| 2005-03-01 | 332 | 338 | 332 | 338 | 331,000 | 3,380 |
| 2005-02-28 | 328 | 339 | 325 | 332 | 419,000 | 3,320 |
| 2005-02-25 | 328 | 329 | 325 | 326 | 170,000 | 3,260 |
| 2005-02-24 | 324 | 328 | 322 | 328 | 176,000 | 3,280 |
| 2005-02-23 | 321 | 324 | 320 | 320 | 185,000 | 3,200 |
| 2005-02-22 | 321 | 329 | 321 | 325 | 166,000 | 3,250 |
| 2005-02-21 | 317 | 325 | 317 | 321 | 204,000 | 3,210 |
| 2005-02-18 | 313 | 320 | 313 | 318 | 139,000 | 3,180 |
| 2005-02-17 | 311 | 321 | 311 | 318 | 228,000 | 3,180 |
| 2005-02-16 | 319 | 322 | 314 | 321 | 239,000 | 3,210 |
| 2005-02-15 | 326 | 329 | 325 | 326 | 255,000 | 3,260 |
| 2005-02-14 | 327 | 330 | 325 | 326 | 387,000 | 3,260 |
| 2005-02-10 | 323 | 328 | 322 | 325 | 253,000 | 3,250 |
| 2005-02-09 | 319 | 333 | 318 | 328 | 912,000 | 3,280 |
| 2005-02-08 | 317 | 319 | 316 | 318 | 211,000 | 3,180 |
| 2005-02-07 | 319 | 321 | 317 | 320 | 306,000 | 3,200 |
| 2005-02-04 | 314 | 323 | 313 | 317 | 630,000 | 3,170 |
| 2005-02-03 | 315 | 319 | 313 | 317 | 400,000 | 3,170 |
| 2005-02-02 | 312 | 318 | 305 | 315 | 666,000 | 3,150 |
| 2005-02-01 | 323 | 325 | 309 | 313 | 1,902,000 | 3,130 |
| 2005-01-31 | 301 | 318 | 293 | 317 | 1,815,000 | 3,170 |
| 2005-01-28 | 282 | 283 | 281 | 281 | 118,000 | 2,810 |
| 2005-01-27 | 287 | 288 | 281 | 281 | 169,000 | 2,810 |
| 2005-01-26 | 287 | 291 | 286 | 287 | 214,000 | 2,870 |
| 2005-01-25 | 294 | 296 | 286 | 288 | 149,000 | 2,880 |
| 2005-01-24 | 285 | 294 | 285 | 293 | 71,000 | 2,930 |
| 2005-01-21 | 285 | 290 | 285 | 288 | 77,000 | 2,880 |
| 2005-01-20 | 291 | 291 | 288 | 290 | 71,000 | 2,900 |
| 2005-01-19 | 301 | 301 | 295 | 295 | 80,000 | 2,950 |
| 2005-01-18 | 300 | 303 | 299 | 300 | 146,000 | 3,000 |
| 2005-01-17 | 299 | 307 | 296 | 305 | 326,000 | 3,050 |
| 2005-01-14 | 295 | 298 | 291 | 298 | 269,000 | 2,980 |
| 2005-01-13 | 297 | 299 | 296 | 297 | 104,000 | 2,970 |
| 2005-01-12 | 301 | 303 | 293 | 298 | 214,000 | 2,980 |
| 2005-01-11 | 293 | 301 | 293 | 300 | 463,000 | 3,000 |
| 2005-01-07 | 282 | 292 | 279 | 289 | 332,000 | 2,890 |
| 2005-01-06 | 280 | 283 | 278 | 282 | 91,000 | 2,820 |
| 2005-01-05 | 282 | 282 | 280 | 282 | 136,000 | 2,820 |
| 2005-01-04 | 277 | 281 | 275 | 278 | 69,000 | 2,780 |
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