6217 津田駒工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 117 | 117 | 110 | 112 | 286,000 | 1,120 |
| 2009-12-29 | 118 | 118 | 115 | 118 | 166,000 | 1,180 |
| 2009-12-28 | 115 | 120 | 114 | 118 | 279,000 | 1,180 |
| 2009-12-25 | 117 | 117 | 114 | 115 | 518,000 | 1,150 |
| 2009-12-24 | 109 | 117 | 106 | 117 | 657,000 | 1,170 |
| 2009-12-22 | 108 | 109 | 106 | 107 | 154,000 | 1,070 |
| 2009-12-21 | 108 | 108 | 106 | 106 | 137,000 | 1,060 |
| 2009-12-18 | 109 | 110 | 103 | 108 | 296,000 | 1,080 |
| 2009-12-17 | 111 | 112 | 108 | 109 | 146,000 | 1,090 |
| 2009-12-16 | 113 | 113 | 111 | 111 | 110,000 | 1,110 |
| 2009-12-15 | 115 | 115 | 111 | 114 | 137,000 | 1,140 |
| 2009-12-14 | 111 | 115 | 110 | 112 | 108,000 | 1,120 |
| 2009-12-11 | 107 | 111 | 106 | 109 | 185,000 | 1,090 |
| 2009-12-10 | 109 | 113 | 105 | 107 | 177,000 | 1,070 |
| 2009-12-09 | 114 | 115 | 110 | 110 | 149,000 | 1,100 |
| 2009-12-08 | 117 | 117 | 115 | 117 | 83,000 | 1,170 |
| 2009-12-07 | 120 | 123 | 116 | 117 | 315,000 | 1,170 |
| 2009-12-04 | 112 | 117 | 108 | 117 | 317,000 | 1,170 |
| 2009-12-03 | 110 | 114 | 110 | 112 | 242,000 | 1,120 |
| 2009-12-02 | 106 | 109 | 106 | 109 | 131,000 | 1,090 |
| 2009-12-01 | 106 | 108 | 104 | 105 | 209,000 | 1,050 |
| 2009-11-30 | 100 | 110 | 100 | 105 | 512,000 | 1,050 |
| 2009-11-27 | 101 | 103 | 100 | 102 | 188,000 | 1,020 |
| 2009-11-26 | 102 | 105 | 99 | 104 | 357,000 | 1,040 |
| 2009-11-25 | 97 | 106 | 96 | 104 | 592,000 | 1,040 |
| 2009-11-24 | 96 | 101 | 96 | 98 | 719,000 | 980 |
| 2009-11-20 | 93 | 94 | 91 | 94 | 168,000 | 940 |
| 2009-11-19 | 92 | 93 | 89 | 93 | 227,000 | 930 |
| 2009-11-18 | 95 | 96 | 91 | 94 | 431,000 | 940 |
| 2009-11-17 | 105 | 106 | 97 | 98 | 254,000 | 980 |
| 2009-11-16 | 102 | 105 | 99 | 104 | 314,000 | 1,040 |
| 2009-11-13 | 106 | 106 | 103 | 103 | 253,000 | 1,030 |
| 2009-11-12 | 110 | 110 | 107 | 107 | 155,000 | 1,070 |
| 2009-11-11 | 111 | 112 | 108 | 108 | 200,000 | 1,080 |
| 2009-11-10 | 108 | 112 | 106 | 109 | 415,000 | 1,090 |
| 2009-11-09 | 114 | 114 | 112 | 113 | 73,000 | 1,130 |
| 2009-11-06 | 120 | 120 | 114 | 115 | 203,000 | 1,150 |
| 2009-11-05 | 122 | 122 | 117 | 119 | 311,000 | 1,190 |
| 2009-11-04 | 119 | 123 | 118 | 123 | 143,000 | 1,230 |
| 2009-11-02 | 120 | 121 | 119 | 120 | 165,000 | 1,200 |
| 2009-10-30 | 125 | 125 | 121 | 123 | 197,000 | 1,230 |
| 2009-10-29 | 117 | 122 | 117 | 121 | 358,000 | 1,210 |
| 2009-10-28 | 126 | 126 | 120 | 120 | 531,000 | 1,200 |
| 2009-10-27 | 128 | 129 | 126 | 127 | 307,000 | 1,270 |
| 2009-10-26 | 129 | 132 | 126 | 130 | 306,000 | 1,300 |
| 2009-10-23 | 130 | 133 | 128 | 130 | 485,000 | 1,300 |
| 2009-10-22 | 131 | 131 | 127 | 130 | 570,000 | 1,300 |
| 2009-10-21 | 133 | 133 | 129 | 132 | 561,000 | 1,320 |
| 2009-10-20 | 135 | 136 | 132 | 133 | 725,000 | 1,330 |
| 2009-10-19 | 137 | 146 | 132 | 136 | 3,849,000 | 1,360 |
| 2009-10-16 | 131 | 141 | 129 | 140 | 3,291,000 | 1,400 |
| 2009-10-15 | 126 | 127 | 125 | 126 | 297,000 | 1,260 |
| 2009-10-14 | 130 | 131 | 123 | 125 | 866,000 | 1,250 |
| 2009-10-13 | 136 | 136 | 131 | 131 | 736,000 | 1,310 |
| 2009-10-09 | 137 | 138 | 133 | 137 | 1,706,000 | 1,370 |
| 2009-10-08 | 126 | 140 | 126 | 138 | 7,501,000 | 1,380 |
| 2009-10-07 | 114 | 124 | 114 | 121 | 602,000 | 1,210 |
| 2009-10-06 | 120 | 122 | 114 | 114 | 253,000 | 1,140 |
| 2009-10-05 | 122 | 127 | 119 | 120 | 474,000 | 1,200 |
| 2009-10-02 | 119 | 120 | 116 | 118 | 335,000 | 1,180 |
| 2009-10-01 | 123 | 128 | 119 | 122 | 494,000 | 1,220 |
| 2009-09-30 | 131 | 133 | 122 | 125 | 729,000 | 1,250 |
| 2009-09-29 | 141 | 141 | 135 | 135 | 109,000 | 1,350 |
| 2009-09-28 | 142 | 142 | 139 | 141 | 165,000 | 1,410 |
| 2009-09-25 | 146 | 147 | 143 | 145 | 221,000 | 1,450 |
| 2009-09-24 | 146 | 146 | 143 | 146 | 217,000 | 1,460 |
| 2009-09-18 | 145 | 148 | 143 | 147 | 381,000 | 1,470 |
| 2009-09-17 | 149 | 152 | 147 | 149 | 293,000 | 1,490 |
| 2009-09-16 | 152 | 155 | 150 | 150 | 242,000 | 1,500 |
| 2009-09-15 | 154 | 155 | 152 | 153 | 217,000 | 1,530 |
| 2009-09-14 | 155 | 156 | 153 | 154 | 204,000 | 1,540 |
| 2009-09-11 | 157 | 158 | 155 | 156 | 161,000 | 1,560 |
| 2009-09-10 | 156 | 159 | 156 | 156 | 158,000 | 1,560 |
| 2009-09-09 | 158 | 160 | 155 | 157 | 259,000 | 1,570 |
| 2009-09-08 | 156 | 164 | 156 | 160 | 340,000 | 1,600 |
| 2009-09-07 | 155 | 157 | 154 | 154 | 146,000 | 1,540 |
| 2009-09-04 | 158 | 159 | 153 | 154 | 243,000 | 1,540 |
| 2009-09-03 | 160 | 161 | 156 | 156 | 280,000 | 1,560 |
| 2009-09-02 | 162 | 164 | 160 | 160 | 260,000 | 1,600 |
| 2009-09-01 | 162 | 170 | 161 | 165 | 307,000 | 1,650 |
| 2009-08-31 | 173 | 173 | 160 | 160 | 380,000 | 1,600 |
| 2009-08-28 | 169 | 172 | 169 | 171 | 276,000 | 1,710 |
| 2009-08-27 | 175 | 175 | 171 | 171 | 182,000 | 1,710 |
| 2009-08-26 | 177 | 177 | 174 | 175 | 157,000 | 1,750 |
| 2009-08-25 | 171 | 175 | 170 | 175 | 207,000 | 1,750 |
| 2009-08-24 | 171 | 174 | 170 | 173 | 144,000 | 1,730 |
| 2009-08-21 | 171 | 172 | 169 | 171 | 167,000 | 1,710 |
| 2009-08-20 | 173 | 174 | 164 | 173 | 337,000 | 1,730 |
| 2009-08-19 | 175 | 177 | 174 | 175 | 129,000 | 1,750 |
| 2009-08-18 | 173 | 178 | 173 | 176 | 180,000 | 1,760 |
| 2009-08-17 | 183 | 183 | 176 | 176 | 240,000 | 1,760 |
| 2009-08-14 | 183 | 186 | 181 | 181 | 265,000 | 1,810 |
| 2009-08-13 | 182 | 185 | 182 | 184 | 225,000 | 1,840 |
| 2009-08-12 | 187 | 187 | 182 | 182 | 296,000 | 1,820 |
| 2009-08-11 | 187 | 192 | 185 | 187 | 782,000 | 1,870 |
| 2009-08-10 | 176 | 187 | 176 | 185 | 736,000 | 1,850 |
| 2009-08-07 | 177 | 177 | 171 | 175 | 213,000 | 1,750 |
| 2009-08-06 | 179 | 179 | 174 | 174 | 264,000 | 1,740 |
| 2009-08-05 | 180 | 184 | 177 | 178 | 601,000 | 1,780 |
| 2009-08-04 | 173 | 180 | 173 | 179 | 600,000 | 1,790 |
| 2009-08-03 | 168 | 172 | 168 | 172 | 143,000 | 1,720 |
| 2009-07-31 | 171 | 173 | 169 | 172 | 124,000 | 1,720 |
| 2009-07-30 | 175 | 175 | 169 | 172 | 288,000 | 1,720 |
| 2009-07-29 | 172 | 177 | 172 | 173 | 235,000 | 1,730 |
| 2009-07-28 | 184 | 184 | 174 | 175 | 384,000 | 1,750 |
| 2009-07-27 | 180 | 182 | 176 | 181 | 494,000 | 1,810 |
| 2009-07-24 | 181 | 185 | 174 | 176 | 664,000 | 1,760 |
| 2009-07-23 | 172 | 183 | 170 | 180 | 1,206,000 | 1,800 |
| 2009-07-22 | 175 | 175 | 171 | 172 | 269,000 | 1,720 |
| 2009-07-21 | 169 | 175 | 166 | 173 | 675,000 | 1,730 |
| 2009-07-17 | 174 | 174 | 165 | 167 | 653,000 | 1,670 |
| 2009-07-16 | 179 | 179 | 166 | 171 | 1,360,000 | 1,710 |
| 2009-07-15 | 161 | 170 | 154 | 169 | 1,557,000 | 1,690 |
| 2009-07-14 | 165 | 170 | 161 | 166 | 1,354,000 | 1,660 |
| 2009-07-13 | 165 | 168 | 153 | 155 | 1,296,000 | 1,550 |
| 2009-07-10 | 179 | 180 | 170 | 170 | 1,342,000 | 1,700 |
| 2009-07-09 | 187 | 192 | 179 | 179 | 1,520,000 | 1,790 |
| 2009-07-08 | 187 | 191 | 178 | 191 | 1,637,000 | 1,910 |
| 2009-07-07 | 191 | 192 | 186 | 188 | 965,000 | 1,880 |
| 2009-07-06 | 197 | 199 | 188 | 193 | 2,224,000 | 1,930 |
| 2009-07-03 | 201 | 206 | 197 | 201 | 2,197,000 | 2,010 |
| 2009-07-02 | 208 | 220 | 204 | 206 | 6,392,000 | 2,060 |
| 2009-07-01 | 197 | 212 | 196 | 212 | 10,465,000 | 2,120 |
| 2009-06-30 | 196 | 200 | 185 | 190 | 2,421,000 | 1,900 |
| 2009-06-29 | 203 | 208 | 192 | 196 | 3,519,000 | 1,960 |
| 2009-06-26 | 207 | 212 | 197 | 199 | 4,204,000 | 1,990 |
| 2009-06-25 | 210 | 215 | 204 | 206 | 5,251,000 | 2,060 |
| 2009-06-24 | 216 | 224 | 201 | 211 | 18,819,000 | 2,110 |
| 2009-06-23 | 184 | 215 | 182 | 210 | 14,161,000 | 2,100 |
| 2009-06-22 | 188 | 202 | 187 | 189 | 9,591,000 | 1,890 |
| 2009-06-19 | 183 | 195 | 176 | 183 | 6,703,000 | 1,830 |
| 2009-06-18 | 160 | 207 | 159 | 188 | 11,756,000 | 1,880 |
| 2009-06-17 | 135 | 162 | 135 | 161 | 6,526,000 | 1,610 |
| 2009-06-16 | 140 | 140 | 133 | 134 | 604,000 | 1,340 |
| 2009-06-15 | 144 | 146 | 140 | 140 | 357,000 | 1,400 |
| 2009-06-12 | 146 | 148 | 143 | 143 | 420,000 | 1,430 |
| 2009-06-11 | 145 | 151 | 142 | 145 | 448,000 | 1,450 |
| 2009-06-10 | 141 | 145 | 141 | 145 | 299,000 | 1,450 |
| 2009-06-09 | 141 | 146 | 140 | 140 | 300,000 | 1,400 |
| 2009-06-08 | 144 | 145 | 138 | 142 | 334,000 | 1,420 |
| 2009-06-05 | 148 | 148 | 140 | 144 | 491,000 | 1,440 |
| 2009-06-04 | 143 | 148 | 141 | 148 | 599,000 | 1,480 |
| 2009-06-03 | 140 | 144 | 137 | 142 | 469,000 | 1,420 |
| 2009-06-02 | 145 | 154 | 141 | 141 | 3,892,000 | 1,410 |
| 2009-06-01 | 127 | 140 | 126 | 137 | 1,154,000 | 1,370 |
| 2009-05-29 | 126 | 127 | 124 | 125 | 107,000 | 1,250 |
| 2009-05-28 | 124 | 126 | 123 | 125 | 95,000 | 1,250 |
| 2009-05-27 | 127 | 128 | 123 | 125 | 167,000 | 1,250 |
| 2009-05-26 | 125 | 128 | 124 | 124 | 147,000 | 1,240 |
| 2009-05-25 | 124 | 125 | 121 | 123 | 192,000 | 1,230 |
| 2009-05-22 | 125 | 126 | 124 | 125 | 88,000 | 1,250 |
| 2009-05-21 | 127 | 127 | 125 | 125 | 180,000 | 1,250 |
| 2009-05-20 | 127 | 127 | 125 | 127 | 203,000 | 1,270 |
| 2009-05-19 | 133 | 133 | 127 | 128 | 228,000 | 1,280 |
| 2009-05-18 | 133 | 135 | 130 | 130 | 435,000 | 1,300 |
| 2009-05-15 | 126 | 132 | 126 | 131 | 417,000 | 1,310 |
| 2009-05-14 | 129 | 129 | 125 | 127 | 404,000 | 1,270 |
| 2009-05-13 | 131 | 134 | 129 | 131 | 868,000 | 1,310 |
| 2009-05-12 | 132 | 146 | 132 | 136 | 5,788,000 | 1,360 |
| 2009-05-11 | 126 | 132 | 124 | 127 | 1,175,000 | 1,270 |
| 2009-05-08 | 112 | 123 | 112 | 121 | 687,000 | 1,210 |
| 2009-05-07 | 113 | 118 | 110 | 112 | 358,000 | 1,120 |
| 2009-05-01 | 106 | 108 | 100 | 108 | 276,000 | 1,080 |
| 2009-04-30 | 104 | 108 | 104 | 106 | 155,000 | 1,060 |
| 2009-04-28 | 111 | 111 | 105 | 105 | 300,000 | 1,050 |
| 2009-04-27 | 112 | 115 | 109 | 112 | 129,000 | 1,120 |
| 2009-04-24 | 113 | 115 | 112 | 113 | 229,000 | 1,130 |
| 2009-04-23 | 118 | 122 | 108 | 112 | 894,000 | 1,120 |
| 2009-04-22 | 127 | 127 | 113 | 115 | 792,000 | 1,150 |
| 2009-04-21 | 114 | 127 | 114 | 126 | 1,175,000 | 1,260 |
| 2009-04-20 | 113 | 117 | 113 | 117 | 149,000 | 1,170 |
| 2009-04-17 | 116 | 117 | 114 | 114 | 199,000 | 1,140 |
| 2009-04-16 | 118 | 120 | 113 | 113 | 525,000 | 1,130 |
| 2009-04-15 | 114 | 120 | 113 | 116 | 367,000 | 1,160 |
| 2009-04-14 | 117 | 118 | 114 | 117 | 757,000 | 1,170 |
| 2009-04-13 | 121 | 121 | 117 | 120 | 543,000 | 1,200 |
| 2009-04-10 | 128 | 129 | 117 | 120 | 1,340,000 | 1,200 |
| 2009-04-09 | 121 | 133 | 118 | 125 | 3,614,000 | 1,250 |
| 2009-04-08 | 119 | 122 | 114 | 121 | 1,471,000 | 1,210 |
| 2009-04-07 | 125 | 127 | 120 | 123 | 3,067,000 | 1,230 |
| 2009-04-06 | 109 | 129 | 106 | 128 | 10,370,000 | 1,280 |
| 2009-04-03 | 88 | 110 | 87 | 104 | 1,521,000 | 1,040 |
| 2009-04-02 | 86 | 87 | 84 | 84 | 125,000 | 840 |
| 2009-04-01 | 81 | 83 | 81 | 83 | 70,000 | 830 |
| 2009-03-31 | 84 | 85 | 81 | 82 | 58,000 | 820 |
| 2009-03-30 | 85 | 86 | 84 | 84 | 81,000 | 840 |
| 2009-03-27 | 87 | 88 | 86 | 86 | 105,000 | 860 |
| 2009-03-26 | 82 | 86 | 82 | 86 | 127,000 | 860 |
| 2009-03-25 | 83 | 83 | 79 | 82 | 154,000 | 820 |
| 2009-03-24 | 81 | 81 | 78 | 78 | 83,000 | 780 |
| 2009-03-23 | 77 | 78 | 75 | 78 | 77,000 | 780 |
| 2009-03-19 | 76 | 77 | 75 | 77 | 31,000 | 770 |
| 2009-03-18 | 77 | 80 | 75 | 75 | 99,000 | 750 |
| 2009-03-17 | 75 | 77 | 73 | 75 | 93,000 | 750 |
| 2009-03-16 | 72 | 74 | 71 | 72 | 164,000 | 720 |
| 2009-03-13 | 72 | 74 | 72 | 72 | 205,000 | 720 |
| 2009-03-12 | 73 | 73 | 72 | 73 | 36,000 | 730 |
| 2009-03-11 | 72 | 74 | 72 | 72 | 43,000 | 720 |
| 2009-03-10 | 72 | 72 | 70 | 71 | 52,000 | 710 |
| 2009-03-09 | 73 | 74 | 73 | 73 | 28,000 | 730 |
| 2009-03-06 | 75 | 76 | 73 | 73 | 122,000 | 730 |
| 2009-03-05 | 81 | 84 | 77 | 78 | 341,000 | 780 |
| 2009-03-04 | 72 | 75 | 72 | 75 | 183,000 | 750 |
| 2009-03-03 | 70 | 71 | 68 | 71 | 42,000 | 710 |
| 2009-03-02 | 67 | 74 | 67 | 70 | 86,000 | 700 |
| 2009-02-27 | 70 | 70 | 68 | 69 | 133,000 | 690 |
| 2009-02-26 | 71 | 71 | 67 | 70 | 194,000 | 700 |
| 2009-02-25 | 77 | 77 | 68 | 70 | 212,000 | 700 |
| 2009-02-24 | 73 | 74 | 70 | 70 | 70,000 | 700 |
| 2009-02-23 | 75 | 75 | 72 | 73 | 102,000 | 730 |
| 2009-02-20 | 82 | 82 | 75 | 75 | 95,000 | 750 |
| 2009-02-19 | 83 | 83 | 79 | 81 | 82,000 | 810 |
| 2009-02-18 | 82 | 84 | 82 | 82 | 21,000 | 820 |
| 2009-02-17 | 84 | 85 | 83 | 84 | 35,000 | 840 |
| 2009-02-16 | 87 | 87 | 82 | 84 | 63,000 | 840 |
| 2009-02-13 | 84 | 84 | 83 | 84 | 26,000 | 840 |
| 2009-02-12 | 84 | 85 | 82 | 84 | 92,000 | 840 |
| 2009-02-10 | 88 | 88 | 87 | 87 | 30,000 | 870 |
| 2009-02-09 | 88 | 89 | 87 | 87 | 38,000 | 870 |
| 2009-02-06 | 92 | 92 | 89 | 90 | 44,000 | 900 |
| 2009-02-05 | 91 | 92 | 88 | 92 | 201,000 | 920 |
| 2009-02-04 | 84 | 88 | 84 | 88 | 42,000 | 880 |
| 2009-02-03 | 85 | 86 | 83 | 83 | 103,000 | 830 |
| 2009-02-02 | 84 | 86 | 84 | 84 | 35,000 | 840 |
| 2009-01-30 | 88 | 88 | 86 | 86 | 82,000 | 860 |
| 2009-01-29 | 92 | 92 | 90 | 90 | 62,000 | 900 |
| 2009-01-28 | 89 | 90 | 89 | 89 | 81,000 | 890 |
| 2009-01-27 | 88 | 91 | 87 | 91 | 140,000 | 910 |
| 2009-01-26 | 84 | 87 | 84 | 87 | 88,000 | 870 |
| 2009-01-23 | 85 | 85 | 82 | 82 | 121,000 | 820 |
| 2009-01-22 | 87 | 88 | 83 | 85 | 136,000 | 850 |
| 2009-01-21 | 89 | 89 | 86 | 87 | 190,000 | 870 |
| 2009-01-20 | 91 | 92 | 90 | 91 | 59,000 | 910 |
| 2009-01-19 | 93 | 93 | 91 | 91 | 47,000 | 910 |
| 2009-01-16 | 89 | 90 | 88 | 90 | 165,000 | 900 |
| 2009-01-15 | 91 | 92 | 88 | 88 | 220,000 | 880 |
| 2009-01-14 | 94 | 96 | 94 | 94 | 136,000 | 940 |
| 2009-01-13 | 99 | 100 | 96 | 97 | 204,000 | 970 |
| 2009-01-09 | 100 | 107 | 99 | 102 | 405,000 | 1,020 |
| 2009-01-08 | 99 | 101 | 97 | 100 | 109,000 | 1,000 |
| 2009-01-07 | 100 | 102 | 95 | 99 | 172,000 | 990 |
| 2009-01-06 | 97 | 98 | 95 | 98 | 111,000 | 980 |
| 2009-01-05 | 103 | 104 | 95 | 95 | 157,000 | 950 |
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