6217 津田駒工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 93 | 94 | 93 | 93 | 35,000 | 930 |
| 2008-12-29 | 91 | 94 | 90 | 94 | 190,000 | 940 |
| 2008-12-26 | 91 | 91 | 90 | 90 | 39,000 | 900 |
| 2008-12-25 | 90 | 92 | 88 | 92 | 80,000 | 920 |
| 2008-12-24 | 85 | 88 | 85 | 86 | 66,000 | 860 |
| 2008-12-22 | 91 | 93 | 86 | 88 | 119,000 | 880 |
| 2008-12-19 | 91 | 94 | 90 | 91 | 95,000 | 910 |
| 2008-12-18 | 90 | 94 | 90 | 94 | 106,000 | 940 |
| 2008-12-17 | 92 | 93 | 91 | 92 | 80,000 | 920 |
| 2008-12-16 | 93 | 93 | 89 | 90 | 85,000 | 900 |
| 2008-12-15 | 90 | 93 | 88 | 93 | 136,000 | 930 |
| 2008-12-12 | 94 | 95 | 90 | 90 | 318,000 | 900 |
| 2008-12-11 | 93 | 93 | 89 | 93 | 101,000 | 930 |
| 2008-12-10 | 87 | 89 | 86 | 88 | 156,000 | 880 |
| 2008-12-09 | 95 | 95 | 88 | 90 | 147,000 | 900 |
| 2008-12-08 | 90 | 94 | 87 | 94 | 118,000 | 940 |
| 2008-12-05 | 87 | 90 | 86 | 90 | 240,000 | 900 |
| 2008-12-04 | 85 | 85 | 81 | 84 | 117,000 | 840 |
| 2008-12-03 | 84 | 84 | 81 | 83 | 117,000 | 830 |
| 2008-12-02 | 82 | 84 | 81 | 81 | 142,000 | 810 |
| 2008-12-01 | 87 | 88 | 85 | 86 | 53,000 | 860 |
| 2008-11-28 | 85 | 88 | 85 | 87 | 108,000 | 870 |
| 2008-11-27 | 88 | 90 | 85 | 85 | 243,000 | 850 |
| 2008-11-26 | 89 | 89 | 85 | 86 | 82,000 | 860 |
| 2008-11-25 | 96 | 97 | 87 | 88 | 187,000 | 880 |
| 2008-11-21 | 86 | 91 | 84 | 91 | 91,000 | 910 |
| 2008-11-20 | 90 | 91 | 88 | 88 | 83,000 | 880 |
| 2008-11-19 | 94 | 95 | 90 | 90 | 94,000 | 900 |
| 2008-11-18 | 95 | 96 | 92 | 94 | 138,000 | 940 |
| 2008-11-17 | 93 | 98 | 93 | 97 | 81,000 | 970 |
| 2008-11-14 | 99 | 101 | 95 | 96 | 70,000 | 960 |
| 2008-11-13 | 95 | 95 | 93 | 94 | 118,000 | 940 |
| 2008-11-12 | 97 | 102 | 96 | 97 | 152,000 | 970 |
| 2008-11-11 | 100 | 101 | 99 | 99 | 166,000 | 990 |
| 2008-11-10 | 102 | 105 | 101 | 105 | 82,000 | 1,050 |
| 2008-11-07 | 100 | 101 | 96 | 98 | 155,000 | 980 |
| 2008-11-06 | 106 | 106 | 103 | 103 | 207,000 | 1,030 |
| 2008-11-05 | 105 | 109 | 103 | 109 | 355,000 | 1,090 |
| 2008-11-04 | 100 | 101 | 96 | 99 | 203,000 | 990 |
| 2008-10-31 | 99 | 99 | 94 | 99 | 149,000 | 990 |
| 2008-10-30 | 89 | 99 | 88 | 97 | 185,000 | 970 |
| 2008-10-29 | 92 | 92 | 85 | 90 | 300,000 | 900 |
| 2008-10-28 | 73 | 83 | 71 | 82 | 390,000 | 820 |
| 2008-10-27 | 82 | 86 | 76 | 76 | 300,000 | 760 |
| 2008-10-24 | 90 | 92 | 81 | 82 | 378,000 | 820 |
| 2008-10-23 | 91 | 91 | 86 | 90 | 467,000 | 900 |
| 2008-10-22 | 97 | 99 | 94 | 94 | 292,000 | 940 |
| 2008-10-21 | 99 | 101 | 95 | 98 | 409,000 | 980 |
| 2008-10-20 | 97 | 97 | 92 | 93 | 546,000 | 930 |
| 2008-10-17 | 99 | 102 | 91 | 92 | 523,000 | 920 |
| 2008-10-16 | 100 | 104 | 95 | 95 | 751,000 | 950 |
| 2008-10-15 | 115 | 115 | 108 | 112 | 342,000 | 1,120 |
| 2008-10-14 | 125 | 125 | 114 | 120 | 519,000 | 1,200 |
| 2008-10-10 | 102 | 102 | 91 | 95 | 559,000 | 950 |
| 2008-10-09 | 108 | 117 | 102 | 107 | 525,000 | 1,070 |
| 2008-10-08 | 119 | 121 | 105 | 108 | 392,000 | 1,080 |
| 2008-10-07 | 110 | 125 | 110 | 124 | 541,000 | 1,240 |
| 2008-10-06 | 158 | 158 | 120 | 130 | 891,000 | 1,300 |
| 2008-10-03 | 159 | 166 | 158 | 160 | 233,000 | 1,600 |
| 2008-10-02 | 173 | 173 | 164 | 164 | 298,000 | 1,640 |
| 2008-10-01 | 177 | 177 | 168 | 169 | 189,000 | 1,690 |
| 2008-09-30 | 173 | 178 | 167 | 175 | 322,000 | 1,750 |
| 2008-09-29 | 184 | 185 | 177 | 178 | 140,000 | 1,780 |
| 2008-09-26 | 186 | 186 | 180 | 183 | 281,000 | 1,830 |
| 2008-09-25 | 191 | 191 | 186 | 186 | 183,000 | 1,860 |
| 2008-09-24 | 195 | 195 | 187 | 190 | 294,000 | 1,900 |
| 2008-09-22 | 199 | 203 | 195 | 198 | 437,000 | 1,980 |
| 2008-09-19 | 214 | 218 | 194 | 195 | 766,000 | 1,950 |
| 2008-09-18 | 213 | 225 | 209 | 219 | 1,162,000 | 2,190 |
| 2008-09-17 | 201 | 219 | 197 | 218 | 488,000 | 2,180 |
| 2008-09-16 | 189 | 202 | 188 | 201 | 230,000 | 2,010 |
| 2008-09-12 | 201 | 205 | 195 | 202 | 352,000 | 2,020 |
| 2008-09-11 | 200 | 207 | 197 | 201 | 366,000 | 2,010 |
| 2008-09-10 | 188 | 200 | 188 | 199 | 262,000 | 1,990 |
| 2008-09-09 | 195 | 195 | 189 | 192 | 141,000 | 1,920 |
| 2008-09-08 | 195 | 201 | 193 | 196 | 313,000 | 1,960 |
| 2008-09-05 | 190 | 198 | 187 | 196 | 323,000 | 1,960 |
| 2008-09-04 | 192 | 200 | 191 | 193 | 564,000 | 1,930 |
| 2008-09-03 | 191 | 194 | 186 | 190 | 206,000 | 1,900 |
| 2008-09-02 | 194 | 198 | 187 | 190 | 288,000 | 1,900 |
| 2008-09-01 | 194 | 196 | 193 | 195 | 320,000 | 1,950 |
| 2008-08-29 | 195 | 203 | 193 | 197 | 2,393,000 | 1,970 |
| 2008-08-28 | 177 | 194 | 177 | 188 | 798,000 | 1,880 |
| 2008-08-27 | 177 | 179 | 174 | 176 | 96,000 | 1,760 |
| 2008-08-26 | 174 | 177 | 173 | 177 | 131,000 | 1,770 |
| 2008-08-25 | 180 | 184 | 174 | 178 | 146,000 | 1,780 |
| 2008-08-22 | 181 | 182 | 175 | 176 | 142,000 | 1,760 |
| 2008-08-21 | 183 | 183 | 177 | 177 | 69,000 | 1,770 |
| 2008-08-20 | 179 | 183 | 176 | 182 | 83,000 | 1,820 |
| 2008-08-19 | 181 | 184 | 180 | 180 | 93,000 | 1,800 |
| 2008-08-18 | 180 | 188 | 180 | 185 | 124,000 | 1,850 |
| 2008-08-15 | 178 | 182 | 177 | 179 | 71,000 | 1,790 |
| 2008-08-14 | 172 | 179 | 172 | 175 | 159,000 | 1,750 |
| 2008-08-13 | 175 | 178 | 174 | 175 | 124,000 | 1,750 |
| 2008-08-12 | 184 | 187 | 178 | 179 | 123,000 | 1,790 |
| 2008-08-11 | 185 | 191 | 185 | 188 | 240,000 | 1,880 |
| 2008-08-08 | 174 | 185 | 174 | 181 | 283,000 | 1,810 |
| 2008-08-07 | 178 | 180 | 175 | 178 | 229,000 | 1,780 |
| 2008-08-06 | 175 | 184 | 174 | 182 | 385,000 | 1,820 |
| 2008-08-05 | 173 | 175 | 167 | 171 | 369,000 | 1,710 |
| 2008-08-04 | 177 | 178 | 168 | 168 | 420,000 | 1,680 |
| 2008-08-01 | 175 | 178 | 175 | 175 | 363,000 | 1,750 |
| 2008-07-31 | 177 | 178 | 174 | 175 | 522,000 | 1,750 |
| 2008-07-30 | 185 | 186 | 174 | 174 | 758,000 | 1,740 |
| 2008-07-29 | 190 | 190 | 181 | 182 | 523,000 | 1,820 |
| 2008-07-28 | 200 | 203 | 191 | 192 | 267,000 | 1,920 |
| 2008-07-25 | 194 | 194 | 191 | 194 | 190,000 | 1,940 |
| 2008-07-24 | 193 | 198 | 192 | 198 | 210,000 | 1,980 |
| 2008-07-23 | 182 | 189 | 181 | 189 | 653,000 | 1,890 |
| 2008-07-22 | 190 | 193 | 176 | 181 | 1,056,000 | 1,810 |
| 2008-07-18 | 222 | 222 | 210 | 210 | 241,000 | 2,100 |
| 2008-07-17 | 219 | 220 | 218 | 218 | 94,000 | 2,180 |
| 2008-07-16 | 215 | 216 | 213 | 216 | 121,000 | 2,160 |
| 2008-07-15 | 220 | 222 | 217 | 217 | 134,000 | 2,170 |
| 2008-07-14 | 225 | 228 | 223 | 224 | 76,000 | 2,240 |
| 2008-07-11 | 225 | 227 | 223 | 226 | 107,000 | 2,260 |
| 2008-07-10 | 222 | 225 | 220 | 222 | 80,000 | 2,220 |
| 2008-07-09 | 224 | 229 | 223 | 223 | 161,000 | 2,230 |
| 2008-07-08 | 229 | 229 | 221 | 221 | 111,000 | 2,210 |
| 2008-07-07 | 226 | 231 | 223 | 229 | 248,000 | 2,290 |
| 2008-07-04 | 227 | 228 | 221 | 223 | 277,000 | 2,230 |
| 2008-07-03 | 233 | 233 | 225 | 228 | 285,000 | 2,280 |
| 2008-07-02 | 239 | 239 | 232 | 233 | 203,000 | 2,330 |
| 2008-07-01 | 235 | 241 | 235 | 239 | 261,000 | 2,390 |
| 2008-06-30 | 234 | 236 | 232 | 233 | 96,000 | 2,330 |
| 2008-06-27 | 234 | 237 | 233 | 233 | 163,000 | 2,330 |
| 2008-06-26 | 238 | 247 | 237 | 242 | 678,000 | 2,420 |
| 2008-06-25 | 239 | 239 | 231 | 233 | 143,000 | 2,330 |
| 2008-06-24 | 238 | 240 | 235 | 236 | 299,000 | 2,360 |
| 2008-06-23 | 231 | 237 | 230 | 233 | 130,000 | 2,330 |
| 2008-06-20 | 235 | 239 | 235 | 236 | 300,000 | 2,360 |
| 2008-06-19 | 241 | 241 | 235 | 236 | 212,000 | 2,360 |
| 2008-06-18 | 245 | 249 | 241 | 241 | 363,000 | 2,410 |
| 2008-06-17 | 244 | 249 | 244 | 248 | 464,000 | 2,480 |
| 2008-06-16 | 244 | 250 | 241 | 244 | 878,000 | 2,440 |
| 2008-06-13 | 241 | 243 | 239 | 241 | 374,000 | 2,410 |
| 2008-06-12 | 240 | 243 | 237 | 238 | 536,000 | 2,380 |
| 2008-06-11 | 233 | 244 | 232 | 242 | 720,000 | 2,420 |
| 2008-06-10 | 230 | 234 | 229 | 229 | 227,000 | 2,290 |
| 2008-06-09 | 232 | 234 | 231 | 231 | 231,000 | 2,310 |
| 2008-06-06 | 245 | 248 | 239 | 239 | 533,000 | 2,390 |
| 2008-06-05 | 232 | 239 | 231 | 239 | 416,000 | 2,390 |
| 2008-06-04 | 226 | 230 | 224 | 227 | 542,000 | 2,270 |
| 2008-06-03 | 228 | 228 | 224 | 225 | 248,000 | 2,250 |
| 2008-06-02 | 228 | 230 | 225 | 228 | 406,000 | 2,280 |
| 2008-05-30 | 225 | 228 | 224 | 226 | 163,000 | 2,260 |
| 2008-05-29 | 224 | 225 | 221 | 224 | 271,000 | 2,240 |
| 2008-05-28 | 234 | 234 | 220 | 220 | 447,000 | 2,200 |
| 2008-05-27 | 227 | 234 | 225 | 230 | 262,000 | 2,300 |
| 2008-05-26 | 238 | 239 | 226 | 227 | 332,000 | 2,270 |
| 2008-05-23 | 244 | 245 | 237 | 237 | 231,000 | 2,370 |
| 2008-05-22 | 240 | 240 | 231 | 239 | 384,000 | 2,390 |
| 2008-05-21 | 241 | 245 | 240 | 241 | 131,000 | 2,410 |
| 2008-05-20 | 249 | 251 | 245 | 246 | 321,000 | 2,460 |
| 2008-05-19 | 244 | 250 | 243 | 246 | 465,000 | 2,460 |
| 2008-05-16 | 239 | 244 | 239 | 242 | 238,000 | 2,420 |
| 2008-05-15 | 244 | 245 | 240 | 244 | 311,000 | 2,440 |
| 2008-05-14 | 238 | 243 | 236 | 242 | 258,000 | 2,420 |
| 2008-05-13 | 233 | 236 | 233 | 236 | 118,000 | 2,360 |
| 2008-05-12 | 231 | 235 | 231 | 233 | 132,000 | 2,330 |
| 2008-05-09 | 243 | 244 | 234 | 235 | 304,000 | 2,350 |
| 2008-05-08 | 244 | 245 | 243 | 244 | 248,000 | 2,440 |
| 2008-05-07 | 246 | 246 | 240 | 246 | 546,000 | 2,460 |
| 2008-05-02 | 239 | 241 | 237 | 238 | 137,000 | 2,380 |
| 2008-05-01 | 241 | 242 | 236 | 237 | 262,000 | 2,370 |
| 2008-04-30 | 233 | 243 | 232 | 242 | 436,000 | 2,420 |
| 2008-04-28 | 231 | 233 | 229 | 232 | 202,000 | 2,320 |
| 2008-04-25 | 231 | 233 | 229 | 231 | 378,000 | 2,310 |
| 2008-04-24 | 236 | 239 | 231 | 231 | 280,000 | 2,310 |
| 2008-04-23 | 238 | 238 | 234 | 234 | 133,000 | 2,340 |
| 2008-04-22 | 238 | 238 | 233 | 234 | 204,000 | 2,340 |
| 2008-04-21 | 247 | 248 | 238 | 240 | 338,000 | 2,400 |
| 2008-04-18 | 245 | 247 | 238 | 245 | 385,000 | 2,450 |
| 2008-04-17 | 242 | 247 | 239 | 243 | 331,000 | 2,430 |
| 2008-04-16 | 236 | 240 | 235 | 238 | 263,000 | 2,380 |
| 2008-04-15 | 235 | 237 | 231 | 237 | 262,000 | 2,370 |
| 2008-04-14 | 225 | 237 | 225 | 237 | 500,000 | 2,370 |
| 2008-04-11 | 235 | 237 | 230 | 234 | 426,000 | 2,340 |
| 2008-04-10 | 225 | 231 | 221 | 224 | 633,000 | 2,240 |
| 2008-04-09 | 230 | 232 | 228 | 230 | 470,000 | 2,300 |
| 2008-04-08 | 233 | 233 | 228 | 230 | 588,000 | 2,300 |
| 2008-04-07 | 229 | 234 | 228 | 232 | 1,044,000 | 2,320 |
| 2008-04-04 | 228 | 234 | 225 | 226 | 2,052,000 | 2,260 |
| 2008-04-03 | 250 | 258 | 250 | 258 | 408,000 | 2,580 |
| 2008-04-02 | 254 | 262 | 253 | 255 | 429,000 | 2,550 |
| 2008-04-01 | 247 | 263 | 247 | 249 | 1,463,000 | 2,490 |
| 2008-03-31 | 249 | 249 | 245 | 247 | 274,000 | 2,470 |
| 2008-03-28 | 245 | 247 | 241 | 245 | 202,000 | 2,450 |
| 2008-03-27 | 249 | 249 | 244 | 247 | 305,000 | 2,470 |
| 2008-03-26 | 246 | 247 | 241 | 245 | 269,000 | 2,450 |
| 2008-03-25 | 253 | 254 | 239 | 241 | 1,028,000 | 2,410 |
| 2008-03-24 | 258 | 265 | 244 | 247 | 1,251,000 | 2,470 |
| 2008-03-21 | 251 | 263 | 251 | 256 | 990,000 | 2,560 |
| 2008-03-19 | 229 | 246 | 229 | 244 | 828,000 | 2,440 |
| 2008-03-18 | 225 | 228 | 221 | 228 | 444,000 | 2,280 |
| 2008-03-17 | 226 | 230 | 219 | 226 | 701,000 | 2,260 |
| 2008-03-14 | 233 | 233 | 225 | 229 | 677,000 | 2,290 |
| 2008-03-13 | 233 | 239 | 231 | 233 | 458,000 | 2,330 |
| 2008-03-12 | 242 | 246 | 237 | 238 | 521,000 | 2,380 |
| 2008-03-11 | 231 | 243 | 230 | 237 | 591,000 | 2,370 |
| 2008-03-10 | 239 | 248 | 237 | 239 | 620,000 | 2,390 |
| 2008-03-07 | 233 | 241 | 230 | 239 | 511,000 | 2,390 |
| 2008-03-06 | 236 | 245 | 236 | 243 | 467,000 | 2,430 |
| 2008-03-05 | 240 | 240 | 231 | 237 | 697,000 | 2,370 |
| 2008-03-04 | 233 | 234 | 228 | 231 | 579,000 | 2,310 |
| 2008-03-03 | 230 | 232 | 224 | 231 | 692,000 | 2,310 |
| 2008-02-29 | 247 | 247 | 242 | 242 | 480,000 | 2,420 |
| 2008-02-28 | 243 | 249 | 243 | 248 | 529,000 | 2,480 |
| 2008-02-27 | 247 | 247 | 241 | 245 | 409,000 | 2,450 |
| 2008-02-26 | 251 | 252 | 241 | 242 | 661,000 | 2,420 |
| 2008-02-25 | 249 | 250 | 242 | 249 | 451,000 | 2,490 |
| 2008-02-22 | 237 | 253 | 234 | 246 | 1,115,000 | 2,460 |
| 2008-02-21 | 233 | 244 | 233 | 242 | 542,000 | 2,420 |
| 2008-02-20 | 240 | 242 | 228 | 228 | 497,000 | 2,280 |
| 2008-02-19 | 243 | 245 | 238 | 240 | 568,000 | 2,400 |
| 2008-02-18 | 238 | 246 | 233 | 242 | 604,000 | 2,420 |
| 2008-02-15 | 221 | 235 | 221 | 234 | 474,000 | 2,340 |
| 2008-02-14 | 227 | 231 | 223 | 228 | 901,000 | 2,280 |
| 2008-02-13 | 214 | 225 | 214 | 223 | 1,022,000 | 2,230 |
| 2008-02-12 | 208 | 214 | 203 | 209 | 775,000 | 2,090 |
| 2008-02-08 | 221 | 223 | 211 | 213 | 801,000 | 2,130 |
| 2008-02-07 | 226 | 230 | 215 | 220 | 1,072,000 | 2,200 |
| 2008-02-06 | 228 | 231 | 225 | 226 | 1,011,000 | 2,260 |
| 2008-02-05 | 249 | 249 | 231 | 240 | 1,057,000 | 2,400 |
| 2008-02-04 | 253 | 256 | 245 | 250 | 1,185,000 | 2,500 |
| 2008-02-01 | 247 | 253 | 241 | 250 | 1,603,000 | 2,500 |
| 2008-01-31 | 229 | 247 | 227 | 242 | 1,929,000 | 2,420 |
| 2008-01-30 | 231 | 240 | 225 | 229 | 1,375,000 | 2,290 |
| 2008-01-29 | 230 | 233 | 226 | 233 | 1,434,000 | 2,330 |
| 2008-01-28 | 227 | 234 | 222 | 223 | 2,182,000 | 2,230 |
| 2008-01-25 | 247 | 247 | 223 | 226 | 4,622,000 | 2,260 |
| 2008-01-24 | 250 | 254 | 241 | 252 | 842,000 | 2,520 |
| 2008-01-23 | 247 | 249 | 236 | 238 | 1,199,000 | 2,380 |
| 2008-01-22 | 228 | 247 | 228 | 230 | 1,197,000 | 2,300 |
| 2008-01-21 | 256 | 264 | 240 | 243 | 1,174,000 | 2,430 |
| 2008-01-18 | 240 | 268 | 238 | 266 | 1,094,000 | 2,660 |
| 2008-01-17 | 244 | 251 | 233 | 248 | 1,498,000 | 2,480 |
| 2008-01-16 | 225 | 253 | 225 | 233 | 2,716,000 | 2,330 |
| 2008-01-15 | 288 | 289 | 263 | 265 | 1,383,000 | 2,650 |
| 2008-01-11 | 302 | 312 | 290 | 293 | 1,555,000 | 2,930 |
| 2008-01-10 | 305 | 312 | 302 | 306 | 653,000 | 3,060 |
| 2008-01-09 | 295 | 312 | 295 | 310 | 1,019,000 | 3,100 |
| 2008-01-08 | 304 | 309 | 298 | 305 | 759,000 | 3,050 |
| 2008-01-07 | 310 | 313 | 302 | 305 | 826,000 | 3,050 |
| 2008-01-04 | 319 | 319 | 303 | 311 | 722,000 | 3,110 |
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
