6217 津田駒工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 342 | 342 | 330 | 334 | 344,000 | 3,340 |
| 2007-12-27 | 350 | 353 | 341 | 348 | 627,000 | 3,480 |
| 2007-12-26 | 336 | 359 | 331 | 352 | 612,000 | 3,520 |
| 2007-12-25 | 343 | 347 | 331 | 337 | 774,000 | 3,370 |
| 2007-12-21 | 330 | 339 | 318 | 338 | 850,000 | 3,380 |
| 2007-12-20 | 339 | 349 | 330 | 333 | 632,000 | 3,330 |
| 2007-12-19 | 342 | 353 | 337 | 339 | 643,000 | 3,390 |
| 2007-12-18 | 336 | 352 | 331 | 342 | 642,000 | 3,420 |
| 2007-12-17 | 356 | 358 | 341 | 341 | 473,000 | 3,410 |
| 2007-12-14 | 367 | 374 | 358 | 360 | 963,000 | 3,600 |
| 2007-12-13 | 382 | 382 | 367 | 367 | 788,000 | 3,670 |
| 2007-12-12 | 368 | 382 | 366 | 381 | 777,000 | 3,810 |
| 2007-12-11 | 377 | 381 | 370 | 378 | 1,072,000 | 3,780 |
| 2007-12-10 | 377 | 381 | 367 | 368 | 888,000 | 3,680 |
| 2007-12-07 | 385 | 387 | 376 | 380 | 553,000 | 3,800 |
| 2007-12-06 | 377 | 379 | 367 | 375 | 1,081,000 | 3,750 |
| 2007-12-05 | 374 | 375 | 355 | 362 | 1,988,000 | 3,620 |
| 2007-12-04 | 396 | 400 | 382 | 382 | 1,018,000 | 3,820 |
| 2007-12-03 | 409 | 409 | 392 | 400 | 1,137,000 | 4,000 |
| 2007-11-30 | 371 | 401 | 370 | 394 | 1,692,000 | 3,940 |
| 2007-11-29 | 369 | 375 | 366 | 374 | 1,441,000 | 3,740 |
| 2007-11-28 | 369 | 374 | 357 | 362 | 1,203,000 | 3,620 |
| 2007-11-27 | 340 | 370 | 337 | 367 | 1,961,000 | 3,670 |
| 2007-11-26 | 354 | 358 | 341 | 348 | 1,044,000 | 3,480 |
| 2007-11-22 | 341 | 356 | 327 | 356 | 1,320,000 | 3,560 |
| 2007-11-21 | 352 | 359 | 345 | 351 | 1,470,000 | 3,510 |
| 2007-11-20 | 357 | 365 | 335 | 362 | 2,155,000 | 3,620 |
| 2007-11-19 | 395 | 404 | 373 | 377 | 1,073,000 | 3,770 |
| 2007-11-16 | 400 | 407 | 392 | 395 | 898,000 | 3,950 |
| 2007-11-15 | 419 | 424 | 405 | 405 | 1,539,000 | 4,050 |
| 2007-11-14 | 408 | 420 | 403 | 420 | 995,000 | 4,200 |
| 2007-11-13 | 392 | 400 | 384 | 393 | 1,143,000 | 3,930 |
| 2007-11-12 | 390 | 397 | 380 | 395 | 1,324,000 | 3,950 |
| 2007-11-09 | 414 | 426 | 406 | 406 | 1,519,000 | 4,060 |
| 2007-11-08 | 421 | 429 | 410 | 417 | 1,234,000 | 4,170 |
| 2007-11-07 | 444 | 449 | 431 | 434 | 1,296,000 | 4,340 |
| 2007-11-06 | 425 | 445 | 422 | 439 | 1,198,000 | 4,390 |
| 2007-11-05 | 445 | 446 | 424 | 428 | 1,699,000 | 4,280 |
| 2007-11-02 | 445 | 461 | 442 | 447 | 1,961,000 | 4,470 |
| 2007-11-01 | 483 | 489 | 459 | 465 | 1,002,000 | 4,650 |
| 2007-10-31 | 483 | 486 | 471 | 480 | 863,000 | 4,800 |
| 2007-10-30 | 490 | 490 | 476 | 483 | 1,123,000 | 4,830 |
| 2007-10-29 | 479 | 491 | 473 | 485 | 1,013,000 | 4,850 |
| 2007-10-26 | 460 | 473 | 455 | 471 | 1,230,000 | 4,710 |
| 2007-10-25 | 483 | 485 | 460 | 461 | 1,346,000 | 4,610 |
| 2007-10-24 | 490 | 497 | 478 | 479 | 941,000 | 4,790 |
| 2007-10-23 | 487 | 499 | 478 | 480 | 1,141,000 | 4,800 |
| 2007-10-22 | 472 | 486 | 471 | 481 | 866,000 | 4,810 |
| 2007-10-19 | 508 | 508 | 492 | 497 | 937,000 | 4,970 |
| 2007-10-18 | 495 | 511 | 490 | 508 | 1,262,000 | 5,080 |
| 2007-10-17 | 507 | 517 | 484 | 494 | 2,241,000 | 4,940 |
| 2007-10-16 | 503 | 528 | 501 | 503 | 2,505,000 | 5,030 |
| 2007-10-15 | 532 | 538 | 501 | 509 | 2,634,000 | 5,090 |
| 2007-10-12 | 523 | 536 | 522 | 531 | 1,138,000 | 5,310 |
| 2007-10-11 | 525 | 545 | 515 | 536 | 2,586,000 | 5,360 |
| 2007-10-10 | 560 | 567 | 527 | 530 | 4,361,000 | 5,300 |
| 2007-10-09 | 574 | 593 | 573 | 577 | 3,440,000 | 5,770 |
| 2007-10-05 | 562 | 576 | 558 | 568 | 1,412,000 | 5,680 |
| 2007-10-04 | 552 | 571 | 551 | 561 | 1,881,000 | 5,610 |
| 2007-10-03 | 576 | 580 | 562 | 567 | 4,266,000 | 5,670 |
| 2007-10-02 | 549 | 587 | 544 | 576 | 12,140,000 | 5,760 |
| 2007-10-01 | 515 | 524 | 505 | 517 | 2,125,000 | 5,170 |
| 2007-09-28 | 497 | 511 | 497 | 508 | 2,076,000 | 5,080 |
| 2007-09-27 | 499 | 501 | 492 | 497 | 3,030,000 | 4,970 |
| 2007-09-26 | 452 | 480 | 451 | 479 | 3,073,000 | 4,790 |
| 2007-09-25 | 426 | 444 | 419 | 442 | 1,783,000 | 4,420 |
| 2007-09-21 | 419 | 427 | 412 | 421 | 1,459,000 | 4,210 |
| 2007-09-20 | 425 | 432 | 415 | 421 | 1,369,000 | 4,210 |
| 2007-09-19 | 420 | 428 | 414 | 425 | 1,662,000 | 4,250 |
| 2007-09-18 | 410 | 418 | 404 | 405 | 1,828,000 | 4,050 |
| 2007-09-14 | 405 | 415 | 398 | 415 | 1,491,000 | 4,150 |
| 2007-09-13 | 400 | 406 | 394 | 402 | 1,377,000 | 4,020 |
| 2007-09-12 | 415 | 420 | 393 | 394 | 1,876,000 | 3,940 |
| 2007-09-11 | 420 | 422 | 397 | 410 | 2,923,000 | 4,100 |
| 2007-09-10 | 432 | 432 | 412 | 417 | 2,520,000 | 4,170 |
| 2007-09-07 | 461 | 469 | 441 | 447 | 1,607,000 | 4,470 |
| 2007-09-06 | 450 | 468 | 442 | 468 | 1,467,000 | 4,680 |
| 2007-09-05 | 496 | 496 | 457 | 459 | 2,031,000 | 4,590 |
| 2007-09-04 | 491 | 497 | 484 | 486 | 921,000 | 4,860 |
| 2007-09-03 | 508 | 508 | 487 | 493 | 1,481,000 | 4,930 |
| 2007-08-31 | 487 | 502 | 478 | 502 | 939,000 | 5,020 |
| 2007-08-30 | 500 | 501 | 477 | 482 | 925,000 | 4,820 |
| 2007-08-29 | 477 | 487 | 473 | 485 | 980,000 | 4,850 |
| 2007-08-28 | 493 | 507 | 482 | 491 | 1,557,000 | 4,910 |
| 2007-08-27 | 532 | 534 | 502 | 502 | 1,768,000 | 5,020 |
| 2007-08-24 | 525 | 527 | 513 | 522 | 973,000 | 5,220 |
| 2007-08-23 | 521 | 532 | 513 | 532 | 1,678,000 | 5,320 |
| 2007-08-22 | 490 | 523 | 487 | 501 | 1,843,000 | 5,010 |
| 2007-08-21 | 482 | 502 | 478 | 493 | 1,298,000 | 4,930 |
| 2007-08-20 | 492 | 497 | 468 | 477 | 1,601,000 | 4,770 |
| 2007-08-17 | 518 | 518 | 455 | 462 | 1,979,000 | 4,620 |
| 2007-08-16 | 504 | 526 | 491 | 523 | 2,374,000 | 5,230 |
| 2007-08-15 | 531 | 542 | 516 | 522 | 2,455,000 | 5,220 |
| 2007-08-14 | 505 | 557 | 503 | 549 | 4,700,000 | 5,490 |
| 2007-08-13 | 495 | 529 | 490 | 515 | 4,671,000 | 5,150 |
| 2007-08-10 | 499 | 502 | 448 | 455 | 4,418,000 | 4,550 |
| 2007-08-09 | 542 | 547 | 501 | 516 | 4,686,000 | 5,160 |
| 2007-08-08 | 577 | 592 | 544 | 547 | 3,005,000 | 5,470 |
| 2007-08-07 | 623 | 628 | 578 | 580 | 3,699,000 | 5,800 |
| 2007-08-06 | 596 | 617 | 577 | 613 | 3,416,000 | 6,130 |
| 2007-08-03 | 617 | 622 | 586 | 601 | 3,519,000 | 6,010 |
| 2007-08-02 | 632 | 645 | 584 | 612 | 6,857,000 | 6,120 |
| 2007-08-01 | 580 | 641 | 579 | 627 | 10,131,000 | 6,270 |
| 2007-07-31 | 605 | 606 | 576 | 589 | 4,453,000 | 5,890 |
| 2007-07-30 | 525 | 590 | 523 | 588 | 7,728,000 | 5,880 |
| 2007-07-27 | 504 | 535 | 497 | 535 | 4,842,000 | 5,350 |
| 2007-07-26 | 531 | 548 | 500 | 511 | 11,254,000 | 5,110 |
| 2007-07-25 | 484 | 523 | 477 | 521 | 13,722,000 | 5,210 |
| 2007-07-24 | 496 | 523 | 485 | 487 | 20,785,000 | 4,870 |
| 2007-07-23 | 444 | 452 | 436 | 451 | 767,000 | 4,510 |
| 2007-07-20 | 435 | 451 | 435 | 448 | 818,000 | 4,480 |
| 2007-07-19 | 420 | 430 | 420 | 430 | 360,000 | 4,300 |
| 2007-07-18 | 422 | 426 | 415 | 424 | 510,000 | 4,240 |
| 2007-07-17 | 436 | 440 | 426 | 430 | 474,000 | 4,300 |
| 2007-07-13 | 446 | 447 | 436 | 441 | 602,000 | 4,410 |
| 2007-07-12 | 455 | 456 | 418 | 431 | 1,220,000 | 4,310 |
| 2007-07-11 | 460 | 463 | 453 | 456 | 842,000 | 4,560 |
| 2007-07-10 | 466 | 473 | 461 | 466 | 500,000 | 4,660 |
| 2007-07-09 | 471 | 475 | 463 | 465 | 673,000 | 4,650 |
| 2007-07-06 | 466 | 467 | 461 | 467 | 441,000 | 4,670 |
| 2007-07-05 | 473 | 478 | 461 | 462 | 971,000 | 4,620 |
| 2007-07-04 | 458 | 472 | 457 | 471 | 1,003,000 | 4,710 |
| 2007-07-03 | 466 | 471 | 458 | 460 | 955,000 | 4,600 |
| 2007-07-02 | 458 | 468 | 455 | 465 | 581,000 | 4,650 |
| 2007-06-29 | 458 | 458 | 449 | 454 | 471,000 | 4,540 |
| 2007-06-28 | 445 | 461 | 440 | 460 | 684,000 | 4,600 |
| 2007-06-27 | 447 | 448 | 440 | 443 | 406,000 | 4,430 |
| 2007-06-26 | 447 | 453 | 442 | 446 | 356,000 | 4,460 |
| 2007-06-25 | 454 | 456 | 447 | 448 | 534,000 | 4,480 |
| 2007-06-22 | 465 | 466 | 452 | 461 | 410,000 | 4,610 |
| 2007-06-21 | 451 | 466 | 451 | 465 | 808,000 | 4,650 |
| 2007-06-20 | 468 | 469 | 457 | 458 | 642,000 | 4,580 |
| 2007-06-19 | 471 | 471 | 463 | 465 | 503,000 | 4,650 |
| 2007-06-18 | 479 | 486 | 469 | 471 | 1,637,000 | 4,710 |
| 2007-06-15 | 450 | 474 | 445 | 472 | 3,958,000 | 4,720 |
| 2007-06-14 | 439 | 444 | 439 | 440 | 584,000 | 4,400 |
| 2007-06-13 | 419 | 438 | 417 | 434 | 842,000 | 4,340 |
| 2007-06-12 | 445 | 447 | 426 | 429 | 894,000 | 4,290 |
| 2007-06-11 | 458 | 467 | 443 | 445 | 2,070,000 | 4,450 |
| 2007-06-08 | 451 | 454 | 436 | 438 | 1,740,000 | 4,380 |
| 2007-06-07 | 435 | 468 | 431 | 462 | 4,075,000 | 4,620 |
| 2007-06-06 | 437 | 440 | 428 | 437 | 2,084,000 | 4,370 |
| 2007-06-05 | 405 | 454 | 405 | 443 | 8,005,000 | 4,430 |
| 2007-06-04 | 403 | 407 | 395 | 396 | 1,070,000 | 3,960 |
| 2007-06-01 | 394 | 400 | 388 | 398 | 802,000 | 3,980 |
| 2007-05-31 | 390 | 396 | 389 | 393 | 442,000 | 3,930 |
| 2007-05-30 | 389 | 390 | 385 | 389 | 398,000 | 3,890 |
| 2007-05-29 | 391 | 391 | 384 | 387 | 427,000 | 3,870 |
| 2007-05-28 | 393 | 398 | 390 | 392 | 460,000 | 3,920 |
| 2007-05-25 | 389 | 398 | 385 | 390 | 552,000 | 3,900 |
| 2007-05-24 | 393 | 400 | 383 | 399 | 720,000 | 3,990 |
| 2007-05-23 | 391 | 398 | 387 | 393 | 546,000 | 3,930 |
| 2007-05-22 | 373 | 390 | 373 | 387 | 538,000 | 3,870 |
| 2007-05-21 | 365 | 378 | 364 | 377 | 968,000 | 3,770 |
| 2007-05-18 | 378 | 383 | 365 | 370 | 726,000 | 3,700 |
| 2007-05-17 | 384 | 388 | 382 | 383 | 626,000 | 3,830 |
| 2007-05-16 | 383 | 385 | 375 | 382 | 408,000 | 3,820 |
| 2007-05-15 | 383 | 387 | 376 | 378 | 741,000 | 3,780 |
| 2007-05-14 | 407 | 407 | 389 | 393 | 819,000 | 3,930 |
| 2007-05-11 | 396 | 405 | 391 | 402 | 832,000 | 4,020 |
| 2007-05-10 | 411 | 411 | 396 | 406 | 1,637,000 | 4,060 |
| 2007-05-09 | 395 | 405 | 390 | 404 | 1,343,000 | 4,040 |
| 2007-05-08 | 400 | 408 | 389 | 392 | 2,196,000 | 3,920 |
| 2007-05-07 | 387 | 398 | 383 | 395 | 2,505,000 | 3,950 |
| 2007-05-02 | 360 | 370 | 357 | 369 | 698,000 | 3,690 |
| 2007-05-01 | 364 | 365 | 358 | 360 | 438,000 | 3,600 |
| 2007-04-27 | 363 | 368 | 359 | 364 | 619,000 | 3,640 |
| 2007-04-26 | 362 | 366 | 357 | 362 | 424,000 | 3,620 |
| 2007-04-25 | 368 | 368 | 361 | 362 | 611,000 | 3,620 |
| 2007-04-24 | 370 | 371 | 360 | 366 | 892,000 | 3,660 |
| 2007-04-23 | 371 | 378 | 369 | 371 | 1,141,000 | 3,710 |
| 2007-04-20 | 374 | 376 | 367 | 369 | 825,000 | 3,690 |
| 2007-04-19 | 367 | 382 | 365 | 369 | 1,218,000 | 3,690 |
| 2007-04-18 | 363 | 370 | 363 | 369 | 947,000 | 3,690 |
| 2007-04-17 | 375 | 379 | 365 | 368 | 1,212,000 | 3,680 |
| 2007-04-16 | 384 | 385 | 366 | 371 | 1,795,000 | 3,710 |
| 2007-04-13 | 395 | 396 | 381 | 384 | 1,960,000 | 3,840 |
| 2007-04-12 | 384 | 397 | 383 | 391 | 4,136,000 | 3,910 |
| 2007-04-11 | 378 | 392 | 373 | 389 | 6,432,000 | 3,890 |
| 2007-04-10 | 374 | 377 | 365 | 368 | 2,349,000 | 3,680 |
| 2007-04-09 | 354 | 370 | 351 | 370 | 3,637,000 | 3,700 |
| 2007-04-06 | 351 | 355 | 345 | 349 | 1,148,000 | 3,490 |
| 2007-04-05 | 343 | 354 | 342 | 352 | 2,118,000 | 3,520 |
| 2007-04-04 | 343 | 346 | 334 | 346 | 3,436,000 | 3,460 |
| 2007-04-03 | 336 | 353 | 333 | 342 | 8,212,000 | 3,420 |
| 2007-04-02 | 317 | 324 | 314 | 316 | 779,000 | 3,160 |
| 2007-03-30 | 319 | 319 | 314 | 316 | 293,000 | 3,160 |
| 2007-03-29 | 315 | 317 | 310 | 315 | 349,000 | 3,150 |
| 2007-03-28 | 315 | 320 | 314 | 316 | 230,000 | 3,160 |
| 2007-03-27 | 317 | 319 | 315 | 315 | 244,000 | 3,150 |
| 2007-03-26 | 312 | 317 | 312 | 316 | 320,000 | 3,160 |
| 2007-03-23 | 317 | 317 | 311 | 312 | 337,000 | 3,120 |
| 2007-03-22 | 322 | 322 | 313 | 314 | 896,000 | 3,140 |
| 2007-03-20 | 314 | 315 | 312 | 312 | 247,000 | 3,120 |
| 2007-03-19 | 309 | 312 | 306 | 309 | 306,000 | 3,090 |
| 2007-03-16 | 316 | 316 | 306 | 306 | 428,000 | 3,060 |
| 2007-03-15 | 316 | 317 | 311 | 313 | 383,000 | 3,130 |
| 2007-03-14 | 311 | 315 | 307 | 309 | 666,000 | 3,090 |
| 2007-03-13 | 326 | 327 | 323 | 323 | 324,000 | 3,230 |
| 2007-03-12 | 327 | 329 | 324 | 327 | 525,000 | 3,270 |
| 2007-03-09 | 326 | 327 | 321 | 322 | 468,000 | 3,220 |
| 2007-03-08 | 315 | 322 | 311 | 322 | 481,000 | 3,220 |
| 2007-03-07 | 316 | 322 | 312 | 315 | 829,000 | 3,150 |
| 2007-03-06 | 299 | 311 | 297 | 308 | 1,154,000 | 3,080 |
| 2007-03-05 | 317 | 317 | 297 | 299 | 1,014,000 | 2,990 |
| 2007-03-02 | 321 | 322 | 314 | 318 | 549,000 | 3,180 |
| 2007-03-01 | 328 | 335 | 317 | 325 | 1,009,000 | 3,250 |
| 2007-02-28 | 310 | 328 | 306 | 327 | 1,956,000 | 3,270 |
| 2007-02-27 | 364 | 364 | 343 | 345 | 2,140,000 | 3,450 |
| 2007-02-26 | 351 | 364 | 351 | 364 | 1,665,000 | 3,640 |
| 2007-02-23 | 347 | 349 | 343 | 348 | 481,000 | 3,480 |
| 2007-02-22 | 350 | 355 | 346 | 347 | 931,000 | 3,470 |
| 2007-02-21 | 353 | 354 | 347 | 350 | 916,000 | 3,500 |
| 2007-02-20 | 343 | 351 | 341 | 348 | 944,000 | 3,480 |
| 2007-02-19 | 342 | 348 | 341 | 344 | 764,000 | 3,440 |
| 2007-02-16 | 347 | 349 | 337 | 341 | 776,000 | 3,410 |
| 2007-02-15 | 356 | 356 | 343 | 347 | 735,000 | 3,470 |
| 2007-02-14 | 345 | 351 | 344 | 349 | 1,125,000 | 3,490 |
| 2007-02-13 | 336 | 341 | 333 | 337 | 659,000 | 3,370 |
| 2007-02-09 | 327 | 337 | 327 | 335 | 753,000 | 3,350 |
| 2007-02-08 | 344 | 347 | 329 | 331 | 956,000 | 3,310 |
| 2007-02-07 | 343 | 351 | 343 | 345 | 827,000 | 3,450 |
| 2007-02-06 | 351 | 352 | 343 | 345 | 853,000 | 3,450 |
| 2007-02-05 | 361 | 363 | 351 | 352 | 891,000 | 3,520 |
| 2007-02-02 | 363 | 365 | 355 | 357 | 1,030,000 | 3,570 |
| 2007-02-01 | 353 | 367 | 351 | 360 | 3,674,000 | 3,600 |
| 2007-01-31 | 342 | 355 | 335 | 352 | 2,968,000 | 3,520 |
| 2007-01-30 | 342 | 347 | 335 | 337 | 1,109,000 | 3,370 |
| 2007-01-29 | 332 | 342 | 330 | 340 | 1,500,000 | 3,400 |
| 2007-01-26 | 328 | 336 | 327 | 332 | 1,186,000 | 3,320 |
| 2007-01-25 | 337 | 338 | 331 | 333 | 1,474,000 | 3,330 |
| 2007-01-24 | 328 | 338 | 325 | 332 | 4,010,000 | 3,320 |
| 2007-01-23 | 306 | 333 | 305 | 331 | 6,405,000 | 3,310 |
| 2007-01-22 | 315 | 315 | 307 | 307 | 1,022,000 | 3,070 |
| 2007-01-19 | 313 | 318 | 312 | 315 | 1,039,000 | 3,150 |
| 2007-01-18 | 307 | 315 | 307 | 312 | 1,183,000 | 3,120 |
| 2007-01-17 | 305 | 310 | 302 | 307 | 1,434,000 | 3,070 |
| 2007-01-16 | 293 | 310 | 292 | 307 | 2,924,000 | 3,070 |
| 2007-01-15 | 286 | 291 | 283 | 291 | 713,000 | 2,910 |
| 2007-01-12 | 285 | 288 | 283 | 286 | 539,000 | 2,860 |
| 2007-01-11 | 285 | 289 | 280 | 281 | 761,000 | 2,810 |
| 2007-01-10 | 293 | 293 | 286 | 287 | 1,018,000 | 2,870 |
| 2007-01-09 | 287 | 292 | 283 | 283 | 1,392,000 | 2,830 |
| 2007-01-05 | 282 | 286 | 278 | 283 | 1,556,000 | 2,830 |
| 2007-01-04 | 292 | 296 | 287 | 287 | 2,359,000 | 2,870 |
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