6217 津田駒工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 291 | 302 | 290 | 297 | 7,013,000 | 2,970 |
| 2006-12-28 | 265 | 284 | 265 | 281 | 4,149,000 | 2,810 |
| 2006-12-27 | 244 | 270 | 241 | 264 | 1,487,000 | 2,640 |
| 2006-12-26 | 238 | 244 | 237 | 244 | 108,000 | 2,440 |
| 2006-12-25 | 243 | 244 | 238 | 239 | 183,000 | 2,390 |
| 2006-12-22 | 248 | 248 | 243 | 246 | 173,000 | 2,460 |
| 2006-12-21 | 248 | 250 | 246 | 248 | 126,000 | 2,480 |
| 2006-12-20 | 248 | 252 | 248 | 249 | 119,000 | 2,490 |
| 2006-12-19 | 254 | 254 | 250 | 250 | 217,000 | 2,500 |
| 2006-12-18 | 253 | 256 | 253 | 255 | 194,000 | 2,550 |
| 2006-12-15 | 253 | 254 | 251 | 252 | 138,000 | 2,520 |
| 2006-12-14 | 255 | 255 | 252 | 252 | 240,000 | 2,520 |
| 2006-12-13 | 251 | 258 | 251 | 255 | 778,000 | 2,550 |
| 2006-12-12 | 246 | 248 | 245 | 246 | 136,000 | 2,460 |
| 2006-12-11 | 244 | 249 | 244 | 247 | 75,000 | 2,470 |
| 2006-12-08 | 247 | 249 | 246 | 246 | 137,000 | 2,460 |
| 2006-12-07 | 249 | 250 | 246 | 247 | 80,000 | 2,470 |
| 2006-12-06 | 246 | 249 | 245 | 249 | 106,000 | 2,490 |
| 2006-12-05 | 253 | 253 | 248 | 249 | 273,000 | 2,490 |
| 2006-12-04 | 242 | 245 | 241 | 245 | 150,000 | 2,450 |
| 2006-12-01 | 245 | 247 | 241 | 244 | 176,000 | 2,440 |
| 2006-11-30 | 244 | 246 | 239 | 244 | 169,000 | 2,440 |
| 2006-11-29 | 245 | 251 | 240 | 242 | 359,000 | 2,420 |
| 2006-11-28 | 230 | 238 | 230 | 236 | 175,000 | 2,360 |
| 2006-11-27 | 232 | 233 | 230 | 232 | 149,000 | 2,320 |
| 2006-11-24 | 231 | 232 | 225 | 232 | 143,000 | 2,320 |
| 2006-11-22 | 226 | 231 | 218 | 230 | 208,000 | 2,300 |
| 2006-11-21 | 231 | 232 | 220 | 222 | 329,000 | 2,220 |
| 2006-11-20 | 244 | 244 | 230 | 233 | 231,000 | 2,330 |
| 2006-11-17 | 244 | 246 | 242 | 244 | 140,000 | 2,440 |
| 2006-11-16 | 246 | 248 | 244 | 244 | 140,000 | 2,440 |
| 2006-11-15 | 241 | 244 | 241 | 242 | 57,000 | 2,420 |
| 2006-11-14 | 241 | 245 | 241 | 243 | 75,000 | 2,430 |
| 2006-11-13 | 243 | 243 | 235 | 236 | 241,000 | 2,360 |
| 2006-11-10 | 241 | 252 | 241 | 246 | 280,000 | 2,460 |
| 2006-11-09 | 245 | 249 | 244 | 244 | 185,000 | 2,440 |
| 2006-11-08 | 251 | 251 | 245 | 249 | 154,000 | 2,490 |
| 2006-11-07 | 256 | 257 | 250 | 251 | 220,000 | 2,510 |
| 2006-11-06 | 256 | 258 | 253 | 256 | 152,000 | 2,560 |
| 2006-11-02 | 253 | 254 | 251 | 254 | 180,000 | 2,540 |
| 2006-11-01 | 252 | 255 | 251 | 253 | 139,000 | 2,530 |
| 2006-10-31 | 246 | 256 | 246 | 255 | 241,000 | 2,550 |
| 2006-10-30 | 253 | 254 | 248 | 250 | 199,000 | 2,500 |
| 2006-10-27 | 260 | 260 | 256 | 256 | 186,000 | 2,560 |
| 2006-10-26 | 262 | 265 | 259 | 259 | 379,000 | 2,590 |
| 2006-10-25 | 256 | 267 | 256 | 262 | 1,567,000 | 2,620 |
| 2006-10-24 | 254 | 257 | 251 | 252 | 350,000 | 2,520 |
| 2006-10-23 | 258 | 258 | 253 | 254 | 406,000 | 2,540 |
| 2006-10-20 | 260 | 260 | 253 | 257 | 298,000 | 2,570 |
| 2006-10-19 | 251 | 259 | 250 | 259 | 762,000 | 2,590 |
| 2006-10-18 | 250 | 250 | 247 | 249 | 202,000 | 2,490 |
| 2006-10-17 | 248 | 252 | 245 | 250 | 287,000 | 2,500 |
| 2006-10-16 | 250 | 252 | 244 | 245 | 392,000 | 2,450 |
| 2006-10-13 | 246 | 249 | 242 | 249 | 353,000 | 2,490 |
| 2006-10-12 | 233 | 244 | 233 | 241 | 406,000 | 2,410 |
| 2006-10-11 | 249 | 250 | 236 | 238 | 646,000 | 2,380 |
| 2006-10-10 | 247 | 254 | 245 | 250 | 902,000 | 2,500 |
| 2006-10-06 | 260 | 261 | 251 | 255 | 512,000 | 2,550 |
| 2006-10-05 | 266 | 266 | 259 | 262 | 654,000 | 2,620 |
| 2006-10-04 | 269 | 276 | 258 | 261 | 2,110,000 | 2,610 |
| 2006-10-03 | 265 | 267 | 263 | 265 | 1,324,000 | 2,650 |
| 2006-10-02 | 252 | 270 | 250 | 269 | 2,920,000 | 2,690 |
| 2006-09-29 | 254 | 256 | 250 | 250 | 558,000 | 2,500 |
| 2006-09-28 | 259 | 260 | 253 | 256 | 923,000 | 2,560 |
| 2006-09-27 | 250 | 260 | 250 | 257 | 2,937,000 | 2,570 |
| 2006-09-26 | 247 | 253 | 244 | 247 | 860,000 | 2,470 |
| 2006-09-25 | 241 | 248 | 238 | 242 | 670,000 | 2,420 |
| 2006-09-22 | 248 | 250 | 240 | 245 | 2,295,000 | 2,450 |
| 2006-09-21 | 248 | 261 | 244 | 251 | 10,863,000 | 2,510 |
| 2006-09-20 | 235 | 243 | 232 | 238 | 713,000 | 2,380 |
| 2006-09-19 | 227 | 230 | 227 | 227 | 40,000 | 2,270 |
| 2006-09-15 | 225 | 227 | 225 | 227 | 42,000 | 2,270 |
| 2006-09-14 | 225 | 229 | 225 | 228 | 71,000 | 2,280 |
| 2006-09-13 | 230 | 232 | 227 | 228 | 80,000 | 2,280 |
| 2006-09-12 | 231 | 235 | 229 | 230 | 87,000 | 2,300 |
| 2006-09-11 | 233 | 233 | 230 | 231 | 56,000 | 2,310 |
| 2006-09-08 | 222 | 229 | 221 | 229 | 120,000 | 2,290 |
| 2006-09-07 | 228 | 233 | 225 | 225 | 38,000 | 2,250 |
| 2006-09-06 | 235 | 236 | 231 | 232 | 59,000 | 2,320 |
| 2006-09-05 | 236 | 237 | 235 | 235 | 66,000 | 2,350 |
| 2006-09-04 | 230 | 234 | 229 | 233 | 126,000 | 2,330 |
| 2006-09-01 | 229 | 229 | 227 | 227 | 25,000 | 2,270 |
| 2006-08-31 | 225 | 230 | 222 | 228 | 103,000 | 2,280 |
| 2006-08-30 | 224 | 227 | 221 | 227 | 78,000 | 2,270 |
| 2006-08-29 | 227 | 227 | 223 | 227 | 31,000 | 2,270 |
| 2006-08-28 | 230 | 234 | 225 | 227 | 109,000 | 2,270 |
| 2006-08-25 | 231 | 232 | 228 | 229 | 121,000 | 2,290 |
| 2006-08-24 | 230 | 230 | 227 | 228 | 50,000 | 2,280 |
| 2006-08-23 | 232 | 232 | 230 | 230 | 39,000 | 2,300 |
| 2006-08-22 | 233 | 233 | 230 | 232 | 85,000 | 2,320 |
| 2006-08-21 | 228 | 231 | 227 | 230 | 86,000 | 2,300 |
| 2006-08-18 | 227 | 227 | 225 | 226 | 65,000 | 2,260 |
| 2006-08-17 | 222 | 225 | 222 | 225 | 159,000 | 2,250 |
| 2006-08-16 | 222 | 223 | 220 | 221 | 151,000 | 2,210 |
| 2006-08-15 | 222 | 222 | 218 | 219 | 52,000 | 2,190 |
| 2006-08-14 | 218 | 220 | 216 | 220 | 20,000 | 2,200 |
| 2006-08-11 | 217 | 221 | 217 | 218 | 56,000 | 2,180 |
| 2006-08-10 | 215 | 219 | 214 | 217 | 86,000 | 2,170 |
| 2006-08-09 | 211 | 214 | 209 | 214 | 52,000 | 2,140 |
| 2006-08-08 | 214 | 214 | 208 | 212 | 95,000 | 2,120 |
| 2006-08-07 | 219 | 219 | 214 | 214 | 81,000 | 2,140 |
| 2006-08-04 | 219 | 219 | 215 | 219 | 77,000 | 2,190 |
| 2006-08-03 | 214 | 219 | 214 | 218 | 72,000 | 2,180 |
| 2006-08-02 | 213 | 215 | 209 | 213 | 100,000 | 2,130 |
| 2006-08-01 | 218 | 218 | 212 | 213 | 139,000 | 2,130 |
| 2006-07-31 | 216 | 220 | 215 | 218 | 159,000 | 2,180 |
| 2006-07-28 | 214 | 220 | 213 | 220 | 76,000 | 2,200 |
| 2006-07-27 | 214 | 219 | 211 | 218 | 37,000 | 2,180 |
| 2006-07-26 | 220 | 220 | 216 | 216 | 50,000 | 2,160 |
| 2006-07-25 | 226 | 226 | 220 | 223 | 114,000 | 2,230 |
| 2006-07-24 | 220 | 223 | 218 | 221 | 159,000 | 2,210 |
| 2006-07-21 | 210 | 228 | 210 | 223 | 212,000 | 2,230 |
| 2006-07-20 | 210 | 218 | 210 | 215 | 163,000 | 2,150 |
| 2006-07-19 | 210 | 210 | 201 | 206 | 196,000 | 2,060 |
| 2006-07-18 | 219 | 219 | 211 | 216 | 330,000 | 2,160 |
| 2006-07-14 | 218 | 220 | 216 | 216 | 79,000 | 2,160 |
| 2006-07-13 | 217 | 225 | 215 | 221 | 232,000 | 2,210 |
| 2006-07-12 | 224 | 224 | 218 | 219 | 38,000 | 2,190 |
| 2006-07-11 | 220 | 225 | 220 | 224 | 106,000 | 2,240 |
| 2006-07-10 | 218 | 226 | 217 | 225 | 213,000 | 2,250 |
| 2006-07-07 | 225 | 227 | 221 | 223 | 126,000 | 2,230 |
| 2006-07-06 | 229 | 229 | 224 | 225 | 118,000 | 2,250 |
| 2006-07-05 | 230 | 230 | 225 | 229 | 136,000 | 2,290 |
| 2006-07-04 | 229 | 229 | 224 | 226 | 112,000 | 2,260 |
| 2006-07-03 | 228 | 228 | 223 | 225 | 141,000 | 2,250 |
| 2006-06-30 | 231 | 235 | 228 | 228 | 161,000 | 2,280 |
| 2006-06-29 | 229 | 233 | 227 | 231 | 148,000 | 2,310 |
| 2006-06-28 | 231 | 232 | 228 | 229 | 79,000 | 2,290 |
| 2006-06-27 | 226 | 232 | 226 | 229 | 118,000 | 2,290 |
| 2006-06-26 | 222 | 227 | 222 | 226 | 127,000 | 2,260 |
| 2006-06-23 | 224 | 228 | 219 | 225 | 61,000 | 2,250 |
| 2006-06-22 | 224 | 224 | 220 | 223 | 62,000 | 2,230 |
| 2006-06-21 | 220 | 223 | 218 | 219 | 132,000 | 2,190 |
| 2006-06-20 | 226 | 227 | 221 | 221 | 106,000 | 2,210 |
| 2006-06-19 | 223 | 228 | 222 | 227 | 183,000 | 2,270 |
| 2006-06-16 | 223 | 224 | 220 | 224 | 269,000 | 2,240 |
| 2006-06-15 | 217 | 223 | 215 | 218 | 166,000 | 2,180 |
| 2006-06-14 | 205 | 224 | 205 | 213 | 575,000 | 2,130 |
| 2006-06-13 | 200 | 213 | 200 | 207 | 284,000 | 2,070 |
| 2006-06-12 | 200 | 204 | 195 | 202 | 206,000 | 2,020 |
| 2006-06-09 | 194 | 205 | 193 | 200 | 288,000 | 2,000 |
| 2006-06-08 | 205 | 205 | 195 | 198 | 311,000 | 1,980 |
| 2006-06-07 | 206 | 215 | 206 | 210 | 76,000 | 2,100 |
| 2006-06-06 | 212 | 215 | 210 | 210 | 191,000 | 2,100 |
| 2006-06-05 | 225 | 229 | 216 | 217 | 159,000 | 2,170 |
| 2006-06-02 | 220 | 220 | 198 | 220 | 398,000 | 2,200 |
| 2006-06-01 | 230 | 230 | 219 | 220 | 134,000 | 2,200 |
| 2006-05-31 | 222 | 227 | 222 | 223 | 240,000 | 2,230 |
| 2006-05-30 | 240 | 240 | 230 | 232 | 149,000 | 2,320 |
| 2006-05-29 | 240 | 242 | 239 | 239 | 55,000 | 2,390 |
| 2006-05-26 | 238 | 238 | 234 | 238 | 74,000 | 2,380 |
| 2006-05-25 | 238 | 242 | 232 | 234 | 147,000 | 2,340 |
| 2006-05-24 | 234 | 238 | 234 | 238 | 98,000 | 2,380 |
| 2006-05-23 | 241 | 245 | 238 | 238 | 127,000 | 2,380 |
| 2006-05-22 | 252 | 252 | 244 | 246 | 110,000 | 2,460 |
| 2006-05-19 | 243 | 247 | 242 | 245 | 243,000 | 2,450 |
| 2006-05-18 | 244 | 246 | 243 | 245 | 118,000 | 2,450 |
| 2006-05-17 | 246 | 248 | 242 | 248 | 159,000 | 2,480 |
| 2006-05-16 | 254 | 256 | 245 | 245 | 257,000 | 2,450 |
| 2006-05-15 | 254 | 256 | 252 | 253 | 95,000 | 2,530 |
| 2006-05-12 | 255 | 256 | 252 | 255 | 197,000 | 2,550 |
| 2006-05-11 | 260 | 260 | 257 | 257 | 101,000 | 2,570 |
| 2006-05-10 | 263 | 264 | 256 | 257 | 254,000 | 2,570 |
| 2006-05-09 | 263 | 269 | 263 | 263 | 152,000 | 2,630 |
| 2006-05-08 | 272 | 272 | 265 | 266 | 117,000 | 2,660 |
| 2006-05-02 | 265 | 270 | 262 | 267 | 119,000 | 2,670 |
| 2006-05-01 | 268 | 268 | 263 | 264 | 61,000 | 2,640 |
| 2006-04-28 | 264 | 273 | 260 | 273 | 241,000 | 2,730 |
| 2006-04-27 | 264 | 264 | 262 | 264 | 103,000 | 2,640 |
| 2006-04-26 | 263 | 263 | 260 | 262 | 77,000 | 2,620 |
| 2006-04-25 | 266 | 266 | 261 | 263 | 136,000 | 2,630 |
| 2006-04-24 | 266 | 266 | 260 | 262 | 125,000 | 2,620 |
| 2006-04-21 | 264 | 269 | 262 | 264 | 269,000 | 2,640 |
| 2006-04-20 | 272 | 273 | 268 | 268 | 121,000 | 2,680 |
| 2006-04-19 | 272 | 272 | 269 | 269 | 97,000 | 2,690 |
| 2006-04-18 | 267 | 269 | 265 | 269 | 130,000 | 2,690 |
| 2006-04-17 | 272 | 275 | 268 | 269 | 162,000 | 2,690 |
| 2006-04-14 | 272 | 274 | 271 | 273 | 107,000 | 2,730 |
| 2006-04-13 | 274 | 274 | 270 | 271 | 115,000 | 2,710 |
| 2006-04-12 | 276 | 276 | 272 | 272 | 90,000 | 2,720 |
| 2006-04-11 | 276 | 277 | 272 | 276 | 264,000 | 2,760 |
| 2006-04-10 | 272 | 277 | 272 | 275 | 332,000 | 2,750 |
| 2006-04-07 | 272 | 272 | 268 | 272 | 121,000 | 2,720 |
| 2006-04-06 | 272 | 272 | 269 | 270 | 280,000 | 2,700 |
| 2006-04-05 | 278 | 278 | 271 | 273 | 365,000 | 2,730 |
| 2006-04-04 | 277 | 280 | 274 | 276 | 735,000 | 2,760 |
| 2006-04-03 | 280 | 281 | 277 | 279 | 383,000 | 2,790 |
| 2006-03-31 | 271 | 279 | 271 | 277 | 363,000 | 2,770 |
| 2006-03-30 | 274 | 275 | 271 | 271 | 373,000 | 2,710 |
| 2006-03-29 | 266 | 277 | 266 | 269 | 789,000 | 2,690 |
| 2006-03-28 | 267 | 267 | 264 | 266 | 211,000 | 2,660 |
| 2006-03-27 | 266 | 267 | 262 | 267 | 171,000 | 2,670 |
| 2006-03-24 | 267 | 267 | 262 | 263 | 706,000 | 2,630 |
| 2006-03-23 | 266 | 286 | 266 | 269 | 4,421,000 | 2,690 |
| 2006-03-22 | 263 | 263 | 259 | 262 | 150,000 | 2,620 |
| 2006-03-20 | 257 | 262 | 256 | 262 | 250,000 | 2,620 |
| 2006-03-17 | 259 | 259 | 255 | 256 | 118,000 | 2,560 |
| 2006-03-16 | 257 | 259 | 255 | 258 | 208,000 | 2,580 |
| 2006-03-15 | 258 | 259 | 255 | 256 | 343,000 | 2,560 |
| 2006-03-14 | 261 | 265 | 258 | 260 | 323,000 | 2,600 |
| 2006-03-13 | 262 | 265 | 258 | 263 | 243,000 | 2,630 |
| 2006-03-10 | 259 | 264 | 259 | 260 | 190,000 | 2,600 |
| 2006-03-09 | 254 | 259 | 253 | 258 | 148,000 | 2,580 |
| 2006-03-08 | 253 | 258 | 251 | 251 | 236,000 | 2,510 |
| 2006-03-07 | 249 | 258 | 249 | 251 | 120,000 | 2,510 |
| 2006-03-06 | 244 | 259 | 244 | 254 | 350,000 | 2,540 |
| 2006-03-03 | 260 | 270 | 258 | 259 | 110,000 | 2,590 |
| 2006-03-02 | 264 | 270 | 260 | 260 | 89,000 | 2,600 |
| 2006-03-01 | 261 | 266 | 261 | 264 | 109,000 | 2,640 |
| 2006-02-28 | 269 | 271 | 263 | 269 | 184,000 | 2,690 |
| 2006-02-27 | 271 | 274 | 270 | 270 | 98,000 | 2,700 |
| 2006-02-24 | 271 | 271 | 264 | 268 | 123,000 | 2,680 |
| 2006-02-23 | 264 | 269 | 264 | 268 | 188,000 | 2,680 |
| 2006-02-22 | 263 | 269 | 259 | 263 | 281,000 | 2,630 |
| 2006-02-21 | 250 | 261 | 249 | 259 | 431,000 | 2,590 |
| 2006-02-20 | 250 | 262 | 250 | 251 | 380,000 | 2,510 |
| 2006-02-17 | 277 | 280 | 270 | 271 | 195,000 | 2,710 |
| 2006-02-16 | 281 | 283 | 277 | 279 | 192,000 | 2,790 |
| 2006-02-15 | 282 | 286 | 277 | 281 | 235,000 | 2,810 |
| 2006-02-14 | 275 | 284 | 270 | 279 | 255,000 | 2,790 |
| 2006-02-13 | 281 | 286 | 277 | 280 | 320,000 | 2,800 |
| 2006-02-10 | 295 | 295 | 284 | 286 | 270,000 | 2,860 |
| 2006-02-09 | 297 | 304 | 291 | 292 | 253,000 | 2,920 |
| 2006-02-08 | 297 | 304 | 294 | 295 | 599,000 | 2,950 |
| 2006-02-07 | 295 | 298 | 291 | 297 | 213,000 | 2,970 |
| 2006-02-06 | 298 | 300 | 291 | 294 | 307,000 | 2,940 |
| 2006-02-03 | 293 | 294 | 291 | 293 | 183,000 | 2,930 |
| 2006-02-02 | 295 | 296 | 293 | 293 | 125,000 | 2,930 |
| 2006-02-01 | 292 | 294 | 288 | 290 | 228,000 | 2,900 |
| 2006-01-31 | 290 | 297 | 287 | 297 | 546,000 | 2,970 |
| 2006-01-30 | 289 | 300 | 287 | 290 | 791,000 | 2,900 |
| 2006-01-27 | 284 | 292 | 282 | 289 | 458,000 | 2,890 |
| 2006-01-26 | 276 | 279 | 274 | 274 | 402,000 | 2,740 |
| 2006-01-25 | 281 | 283 | 277 | 277 | 251,000 | 2,770 |
| 2006-01-24 | 278 | 288 | 278 | 281 | 215,000 | 2,810 |
| 2006-01-23 | 278 | 284 | 278 | 279 | 237,000 | 2,790 |
| 2006-01-20 | 291 | 295 | 280 | 283 | 508,000 | 2,830 |
| 2006-01-19 | 275 | 292 | 273 | 289 | 428,000 | 2,890 |
| 2006-01-18 | 293 | 295 | 272 | 284 | 551,000 | 2,840 |
| 2006-01-17 | 302 | 306 | 290 | 292 | 1,030,000 | 2,920 |
| 2006-01-16 | 310 | 311 | 300 | 301 | 965,000 | 3,010 |
| 2006-01-13 | 315 | 316 | 312 | 313 | 370,000 | 3,130 |
| 2006-01-12 | 311 | 317 | 310 | 315 | 616,000 | 3,150 |
| 2006-01-11 | 313 | 314 | 309 | 311 | 224,000 | 3,110 |
| 2006-01-10 | 315 | 315 | 309 | 311 | 483,000 | 3,110 |
| 2006-01-06 | 306 | 307 | 304 | 307 | 407,000 | 3,070 |
| 2006-01-05 | 307 | 307 | 300 | 304 | 383,000 | 3,040 |
| 2006-01-04 | 307 | 307 | 304 | 305 | 122,000 | 3,050 |
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