6217 津田駒工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	153	157	151	156	401,000	1,560
2010-12-29	154	155	152	153	338,000	1,530
2010-12-28	154	156	154	155	245,000	1,550
2010-12-27	153	156	153	156	378,000	1,560
2010-12-24	157	157	153	153	498,000	1,530
2010-12-22	160	162	157	157	415,000	1,570
2010-12-21	158	162	157	161	764,000	1,610
2010-12-20	161	161	157	158	476,000	1,580
2010-12-17	162	163	158	159	1,254,000	1,590
2010-12-16	160	162	157	160	506,000	1,600
2010-12-15	161	164	159	160	1,214,000	1,600
2010-12-14	157	161	157	161	733,000	1,610
2010-12-13	157	159	155	158	690,000	1,580
2010-12-10	155	157	154	155	699,000	1,550
2010-12-09	158	162	157	157	1,584,000	1,570
2010-12-08	154	159	153	158	1,965,000	1,580
2010-12-07	153	153	148	149	985,000	1,490
2010-12-06	155	157	154	155	504,000	1,550
2010-12-03	158	159	154	156	1,021,000	1,560
2010-12-02	158	161	156	157	2,051,000	1,570
2010-12-01	155	159	152	157	2,911,000	1,570
2010-11-30	149	154	148	154	1,723,000	1,540
2010-11-29	149	151	146	150	2,339,000	1,500
2010-11-26	144	151	139	148	6,180,000	1,480
2010-11-25	137	137	134	134	179,000	1,340
2010-11-24	132	135	132	135	172,000	1,350
2010-11-22	133	134	132	134	94,000	1,340
2010-11-19	132	133	130	132	158,000	1,320
2010-11-18	127	132	127	132	244,000	1,320
2010-11-17	127	129	126	129	125,000	1,290
2010-11-16	130	130	128	129	108,000	1,290
2010-11-15	128	130	127	129	85,000	1,290
2010-11-12	128	130	128	128	116,000	1,280
2010-11-11	129	132	129	130	194,000	1,300
2010-11-10	126	129	126	128	248,000	1,280
2010-11-09	127	129	125	126	182,000	1,260
2010-11-08	127	128	126	128	156,000	1,280
2010-11-05	125	126	123	124	245,000	1,240
2010-11-04	121	124	120	123	249,000	1,230
2010-11-02	119	119	117	118	154,000	1,180
2010-11-01	122	122	119	119	124,000	1,190
2010-10-29	123	124	121	123	147,000	1,230
2010-10-28	124	126	122	122	235,000	1,220
2010-10-27	127	128	125	126	124,000	1,260
2010-10-26	129	130	127	128	99,000	1,280
2010-10-25	127	131	127	129	312,000	1,290
2010-10-22	126	127	124	125	263,000	1,250
2010-10-21	127	128	126	126	236,000	1,260
2010-10-20	126	128	125	127	225,000	1,270
2010-10-19	125	128	125	128	234,000	1,280
2010-10-18	129	129	125	126	346,000	1,260
2010-10-15	130	131	127	128	436,000	1,280
2010-10-14	128	134	127	132	1,438,000	1,320
2010-10-13	142	144	141	142	345,000	1,420
2010-10-12	141	142	139	140	271,000	1,400
2010-10-08	140	142	139	142	161,000	1,420
2010-10-07	139	144	139	142	235,000	1,420
2010-10-06	138	141	138	140	199,000	1,400
2010-10-05	138	140	136	138	360,000	1,380
2010-10-04	142	143	139	139	236,000	1,390
2010-10-01	143	143	141	141	148,000	1,410
2010-09-30	144	146	143	143	143,000	1,430
2010-09-29	145	146	143	146	228,000	1,460
2010-09-28	145	149	144	146	380,000	1,460
2010-09-27	143	147	143	147	248,000	1,470
2010-09-24	141	145	141	142	212,000	1,420
2010-09-22	145	148	145	145	331,000	1,450
2010-09-21	144	150	144	145	350,000	1,450
2010-09-17	143	144	142	144	174,000	1,440
2010-09-16	145	145	140	141	330,000	1,410
2010-09-15	138	144	136	142	445,000	1,420
2010-09-14	140	141	138	139	270,000	1,390
2010-09-13	142	142	137	137	229,000	1,370
2010-09-10	137	140	136	139	305,000	1,390
2010-09-09	137	137	134	135	240,000	1,350
2010-09-08	135	135	131	133	352,000	1,330
2010-09-07	140	141	138	138	192,000	1,380
2010-09-06	137	141	134	141	435,000	1,410
2010-09-03	130	134	128	134	237,000	1,340
2010-09-02	131	131	128	129	112,000	1,290
2010-09-01	128	130	125	128	205,000	1,280
2010-08-31	130	133	128	128	247,000	1,280
2010-08-30	134	135	131	133	247,000	1,330
2010-08-27	125	130	124	130	348,000	1,300
2010-08-26	126	127	123	127	203,000	1,270
2010-08-25	122	127	121	124	510,000	1,240
2010-08-24	130	131	126	126	465,000	1,260
2010-08-23	135	135	132	132	302,000	1,320
2010-08-20	135	137	134	135	191,000	1,350
2010-08-19	134	138	133	136	301,000	1,360
2010-08-18	139	139	134	136	233,000	1,360
2010-08-17	136	137	135	136	160,000	1,360
2010-08-16	139	139	137	137	148,000	1,370
2010-08-13	138	141	137	141	172,000	1,410
2010-08-12	136	140	135	139	555,000	1,390
2010-08-11	141	142	140	141	243,000	1,410
2010-08-10	146	147	142	142	246,000	1,420
2010-08-09	146	146	143	144	226,000	1,440
2010-08-06	138	147	136	147	744,000	1,470
2010-08-05	142	143	136	138	581,000	1,380
2010-08-04	144	144	140	141	478,000	1,410
2010-08-03	149	150	145	145	436,000	1,450
2010-08-02	150	150	146	147	450,000	1,470
2010-07-30	148	150	145	149	572,000	1,490
2010-07-29	149	153	147	150	823,000	1,500
2010-07-28	148	151	148	149	458,000	1,490
2010-07-27	151	152	146	147	556,000	1,470
2010-07-26	149	152	148	152	981,000	1,520
2010-07-23	144	147	142	146	1,352,000	1,460
2010-07-22	140	142	138	141	561,000	1,410
2010-07-21	141	141	139	141	511,000	1,410
2010-07-20	139	144	138	138	1,004,000	1,380
2010-07-16	140	142	138	138	1,964,000	1,380
2010-07-15	159	160	142	142	3,989,000	1,420
2010-07-14	161	163	160	162	615,000	1,620
2010-07-13	162	164	158	158	818,000	1,580
2010-07-12	157	165	157	159	1,058,000	1,590
2010-07-09	158	161	155	159	812,000	1,590
2010-07-08	160	164	158	160	1,066,000	1,600
2010-07-07	148	159	148	155	1,851,000	1,550
2010-07-06	149	150	143	150	652,000	1,500
2010-07-05	144	151	144	148	973,000	1,480
2010-07-02	140	143	138	143	998,000	1,430
2010-07-01	141	143	136	137	793,000	1,370
2010-06-30	141	144	138	144	880,000	1,440
2010-06-29	147	154	144	147	1,557,000	1,470
2010-06-28	166	167	146	149	1,345,000	1,490
2010-06-25	171	173	164	168	971,000	1,680
2010-06-24	172	180	170	174	1,297,000	1,740
2010-06-23	174	177	171	172	1,942,000	1,720
2010-06-22	165	179	163	176	4,114,000	1,760
2010-06-21	161	168	159	166	1,125,000	1,660
2010-06-18	165	165	157	158	626,000	1,580
2010-06-17	162	168	162	163	634,000	1,630
2010-06-16	166	166	162	165	509,000	1,650
2010-06-15	162	166	160	162	1,140,000	1,620
2010-06-14	157	162	157	162	651,000	1,620
2010-06-11	155	161	152	154	1,436,000	1,540
2010-06-10	151	153	147	153	444,000	1,530
2010-06-09	153	159	148	152	1,191,000	1,520
2010-06-08	147	155	147	153	1,000,000	1,530
2010-06-07	151	153	148	150	1,139,000	1,500
2010-06-04	144	157	144	156	1,860,000	1,560
2010-06-03	142	145	140	144	242,000	1,440
2010-06-02	142	148	137	139	393,000	1,390
2010-06-01	145	147	144	145	190,000	1,450
2010-05-31	146	148	142	146	133,000	1,460
2010-05-28	146	149	144	146	710,000	1,460
2010-05-27	132	141	132	141	482,000	1,410
2010-05-26	130	136	127	134	557,000	1,340
2010-05-25	133	135	127	127	496,000	1,270
2010-05-24	131	135	130	132	356,000	1,320
2010-05-21	130	133	129	131	631,000	1,310
2010-05-20	139	140	134	136	422,000	1,360
2010-05-19	137	143	132	142	523,000	1,420
2010-05-18	144	147	136	139	638,000	1,390
2010-05-17	151	154	142	145	599,000	1,450
2010-05-14	153	156	153	155	313,000	1,550
2010-05-13	153	158	153	157	411,000	1,570
2010-05-12	152	155	150	152	381,000	1,520
2010-05-11	161	163	152	153	837,000	1,530
2010-05-10	156	161	155	158	697,000	1,580
2010-05-07	160	160	156	157	900,000	1,570
2010-05-06	171	172	166	166	801,000	1,660
2010-04-30	173	176	173	176	779,000	1,760
2010-04-28	174	175	171	172	797,000	1,720
2010-04-27	176	176	173	176	413,000	1,760
2010-04-26	174	177	173	177	652,000	1,770
2010-04-23	170	175	170	173	508,000	1,730
2010-04-22	168	172	167	171	838,000	1,710
2010-04-21	165	170	165	170	592,000	1,700
2010-04-20	168	171	163	164	674,000	1,640
2010-04-19	165	168	165	167	849,000	1,670
2010-04-16	174	174	168	171	1,244,000	1,710
2010-04-15	182	182	174	175	1,782,000	1,750
2010-04-14	185	186	181	181	1,249,000	1,810
2010-04-13	190	190	182	186	1,093,000	1,860
2010-04-12	193	194	187	188	2,281,000	1,880
2010-04-09	180	190	177	189	3,793,000	1,890
2010-04-08	178	183	177	180	1,389,000	1,800
2010-04-07	178	187	174	183	2,622,000	1,830
2010-04-06	183	185	177	177	1,862,000	1,770
2010-04-05	180	187	176	185	3,060,000	1,850
2010-04-02	169	179	167	178	3,033,000	1,780
2010-04-01	170	170	162	167	1,133,000	1,670
2010-03-31	171	172	167	169	1,066,000	1,690
2010-03-30	175	178	169	172	3,507,000	1,720
2010-03-29	159	173	158	173	5,902,000	1,730
2010-03-26	157	157	152	154	1,102,000	1,540
2010-03-25	149	154	144	151	1,020,000	1,510
2010-03-24	147	153	147	148	692,000	1,480
2010-03-23	150	150	145	146	742,000	1,460
2010-03-19	152	153	148	151	574,000	1,510
2010-03-18	159	159	152	152	890,000	1,520
2010-03-17	154	159	153	159	609,000	1,590
2010-03-16	153	157	151	155	845,000	1,550
2010-03-15	157	157	150	154	821,000	1,540
2010-03-12	158	159	152	156	1,009,000	1,560
2010-03-11	166	166	155	157	2,206,000	1,570
2010-03-10	159	164	159	163	3,433,000	1,630
2010-03-09	147	159	145	158	4,973,000	1,580
2010-03-08	144	148	140	148	1,298,000	1,480
2010-03-05	141	143	140	140	606,000	1,400
2010-03-04	137	141	136	139	539,000	1,390
2010-03-03	143	143	136	137	963,000	1,370
2010-03-02	148	148	140	144	1,812,000	1,440
2010-03-01	136	145	135	145	1,401,000	1,450
2010-02-26	132	139	130	137	718,000	1,370
2010-02-25	139	139	131	134	852,000	1,340
2010-02-24	133	136	131	135	1,073,000	1,350
2010-02-23	124	138	124	136	1,890,000	1,360
2010-02-22	125	126	123	125	323,000	1,250
2010-02-19	126	126	121	123	359,000	1,230
2010-02-18	125	129	124	126	719,000	1,260
2010-02-17	122	125	120	123	433,000	1,230
2010-02-16	122	122	119	120	139,000	1,200
2010-02-15	122	123	118	122	241,000	1,220
2010-02-12	122	124	120	122	510,000	1,220
2010-02-10	125	127	121	121	687,000	1,210
2010-02-09	126	130	121	124	1,073,000	1,240
2010-02-08	140	141	127	129	1,995,000	1,290
2010-02-05	129	141	127	137	3,566,000	1,370
2010-02-04	127	133	124	133	1,557,000	1,330
2010-02-03	126	132	125	128	4,300,000	1,280
2010-02-02	120	121	117	119	498,000	1,190
2010-02-01	122	122	115	118	545,000	1,180
2010-01-29	126	127	119	122	999,000	1,220
2010-01-28	130	132	127	129	539,000	1,290
2010-01-27	129	133	128	129	889,000	1,290
2010-01-26	139	141	126	126	1,247,000	1,260
2010-01-25	135	139	135	138	480,000	1,380
2010-01-22	133	140	133	138	656,000	1,380
2010-01-21	133	141	133	138	1,371,000	1,380
2010-01-20	139	145	134	136	2,315,000	1,360
2010-01-19	152	158	148	149	1,640,000	1,490
2010-01-18	150	151	147	148	728,000	1,480
2010-01-15	153	154	148	150	1,764,000	1,500
2010-01-14	143	157	141	155	6,243,000	1,550
2010-01-13	137	143	137	139	1,002,000	1,390
2010-01-12	138	143	136	141	2,975,000	1,410
2010-01-08	120	140	120	140	4,741,000	1,400
2010-01-07	116	124	115	119	479,000	1,190
2010-01-06	115	117	115	116	84,000	1,160
2010-01-05	119	119	115	117	255,000	1,170
2010-01-04	115	117	114	117	139,000	1,170

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