1. HOME >
  2. 株価時系列 >
  3. 6217 >
  4. 2011年

6217 津田駒工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018218317717712,206,0001,770
2011-12-2917518317318118,434,0001,810
2011-12-2817418017217524,905,0001,750
2011-12-2716517616417631,360,0001,760
2011-12-26157159154154190,0001,540
2011-12-22161161154154441,0001,540
2011-12-21164164156161512,0001,610
2011-12-20155161153159544,0001,590
2011-12-19163163155156649,0001,560
2011-12-16164168161163661,0001,630
2011-12-151661681621641,011,0001,640
2011-12-141751751671691,627,0001,690
2011-12-131761791751772,454,0001,770
2011-12-121741761711762,069,0001,760
2011-12-091681751661745,158,0001,740
2011-12-081571701571663,721,0001,660
2011-12-07159160154158661,0001,580
2011-12-061621631551561,078,0001,560
2011-12-051661671611621,478,0001,620
2011-12-021621701591655,509,0001,650
2011-12-011421651381624,504,0001,620
2011-11-30137137134135184,0001,350
2011-11-29137138135137243,0001,370
2011-11-28132137131135529,0001,350
2011-11-251361421311321,076,0001,320
2011-11-24130135129133303,0001,330
2011-11-22131134130132198,0001,320
2011-11-21134138132133466,0001,330
2011-11-18127138127135720,0001,350
2011-11-17128132125130578,0001,300
2011-11-16133134129129565,0001,290
2011-11-15140140135135282,0001,350
2011-11-14139141137140342,0001,400
2011-11-11137137133135314,0001,350
2011-11-10137138135137369,0001,370
2011-11-09144146141142520,0001,420
2011-11-08148148142143306,0001,430
2011-11-07145149144149487,0001,490
2011-11-04148148141144527,0001,440
2011-11-02142145139143559,0001,430
2011-11-01150151146146396,0001,460
2011-10-31155157150150639,0001,500
2011-10-28154156152154926,0001,540
2011-10-27154154148151561,0001,510
2011-10-26145153144151607,0001,510
2011-10-25148152145146621,0001,460
2011-10-24145146144146278,0001,460
2011-10-21139143139143314,0001,430
2011-10-20144144138141629,0001,410
2011-10-19148150145145390,0001,450
2011-10-18143148143146438,0001,460
2011-10-17152152146148708,0001,480
2011-10-141491521451472,143,0001,470
2011-10-131631681571603,551,0001,600
2011-10-12144154143151913,0001,510
2011-10-11143145141145502,0001,450
2011-10-07136139135138346,0001,380
2011-10-06132135132133187,0001,330
2011-10-05137137129130484,0001,300
2011-10-04136137133135626,0001,350
2011-10-03143144138140666,0001,400
2011-09-30154155147148456,0001,480
2011-09-29145156144153481,0001,530
2011-09-28146151146150411,0001,500
2011-09-27147147141143548,0001,430
2011-09-26152154137138684,0001,380
2011-09-22158159153154402,0001,540
2011-09-21162163161161109,0001,610
2011-09-20164164160161214,0001,610
2011-09-16164168164166409,0001,660
2011-09-15163164161162207,0001,620
2011-09-14166167160160358,0001,600
2011-09-13161167159165469,0001,650
2011-09-12161163159159416,0001,590
2011-09-09165169162163544,0001,630
2011-09-08169170163165638,0001,650
2011-09-07170172165168601,0001,680
2011-09-06174176167167539,0001,670
2011-09-05173175172175249,0001,750
2011-09-02175177173175505,0001,750
2011-09-01180181176177650,0001,770
2011-08-31183183178178294,0001,780
2011-08-30183185182184275,0001,840
2011-08-29182183180180249,0001,800
2011-08-26176180173180786,0001,800
2011-08-25170180170176633,0001,760
2011-08-24173175168169835,0001,690
2011-08-23172175167170602,0001,700
2011-08-22180183170170634,0001,700
2011-08-19185187182182436,0001,820
2011-08-18193195188189690,0001,890
2011-08-171871961851961,014,0001,960
2011-08-16186188185188650,0001,880
2011-08-15176184176183814,0001,830
2011-08-12179182171172854,0001,720
2011-08-11176179175177871,0001,770
2011-08-10186188181182746,0001,820
2011-08-091801841721831,420,0001,830
2011-08-08185190182185869,0001,850
2011-08-05185189183185944,0001,850
2011-08-04198200193194730,0001,940
2011-08-03198199195197527,0001,970
2011-08-02206207201203688,0002,030
2011-08-01204210204209517,0002,090
2011-07-29206208204205537,0002,050
2011-07-28201207200206877,0002,060
2011-07-27208210205206717,0002,060
2011-07-26209211207210584,0002,100
2011-07-25207212207208542,0002,080
2011-07-222122122082111,178,0002,110
2011-07-212172172092101,194,0002,100
2011-07-202212222122131,418,0002,130
2011-07-192142222142191,502,0002,190
2011-07-152142192122162,341,0002,160
2011-07-142302322142186,431,0002,180
2011-07-132292402282336,212,0002,330
2011-07-122332352262293,903,0002,290
2011-07-112262352252356,728,0002,350
2011-07-082182272162253,458,0002,250
2011-07-072152212152161,460,0002,160
2011-07-06216217213217657,0002,170
2011-07-052162212152162,718,0002,160
2011-07-04213217212215812,0002,150
2011-07-012102152092111,290,0002,110
2011-06-30212214207208702,0002,080
2011-06-292112142072111,228,0002,110
2011-06-282182182062092,249,0002,090
2011-06-272202242142153,717,0002,150
2011-06-242142202122184,153,0002,180
2011-06-232032152022144,412,0002,140
2011-06-222042062012052,729,0002,050
2011-06-212102122002007,062,0002,000
2011-06-20184187183187258,0001,870
2011-06-17189190182184488,0001,840
2011-06-16184190184188445,0001,880
2011-06-15190191187188157,0001,880
2011-06-14184190184189520,0001,890
2011-06-13186186182184301,0001,840
2011-06-10189189185186358,0001,860
2011-06-09184189182188508,0001,880
2011-06-08184187183186239,0001,860
2011-06-07186188182185512,0001,850
2011-06-06189190186187361,0001,870
2011-06-03195198189191494,0001,910
2011-06-02194198191194582,0001,940
2011-06-011982021961991,134,0001,990
2011-05-31190194190193458,0001,930
2011-05-30190192187189253,0001,890
2011-05-27187191187189319,0001,890
2011-05-26189190187190296,0001,900
2011-05-25193196186186484,0001,860
2011-05-24186194186191550,0001,910
2011-05-23192194186187731,0001,870
2011-05-20197200194195602,0001,950
2011-05-19203205197197455,0001,970
2011-05-18197205195202607,0002,020
2011-05-17194197193196685,0001,960
2011-05-16201205193193946,0001,930
2011-05-132132141962042,047,0002,040
2011-05-12218222216216971,0002,160
2011-05-112232242172181,241,0002,180
2011-05-102182252182231,762,0002,230
2011-05-09219221215218679,0002,180
2011-05-06216220216218728,0002,180
2011-05-022172232172211,571,0002,210
2011-04-28215216212215645,0002,150
2011-04-27215217214214464,0002,140
2011-04-262122202122141,171,0002,140
2011-04-25217220213214862,0002,140
2011-04-222122202112181,436,0002,180
2011-04-212212272132143,869,0002,140
2011-04-202082232062213,430,0002,210
2011-04-192132142052071,522,0002,070
2011-04-182162192132171,239,0002,170
2011-04-152192202162192,600,0002,190
2011-04-1421422720722211,005,0002,220
2011-04-131901981881961,209,0001,960
2011-04-122002011911911,250,0001,910
2011-04-11198208198203980,0002,030
2011-04-081872011841991,099,0001,990
2011-04-07193195189189561,0001,890
2011-04-061961981871911,098,0001,910
2011-04-052092091941961,257,0001,960
2011-04-042152172082081,010,0002,080
2011-04-01214217211211912,0002,110
2011-03-312232242122151,965,0002,150
2011-03-301972201972203,899,0002,200
2011-03-291932011881961,913,0001,960
2011-03-281991991911931,183,0001,930
2011-03-252182181971982,047,0001,980
2011-03-242162232122151,632,0002,150
2011-03-232212282182201,603,0002,200
2011-03-222292292202232,623,0002,230
2011-03-182082162042133,907,0002,130
2011-03-171782001771963,516,0001,960
2011-03-162002021771893,733,0001,890
2011-03-152052051311775,750,0001,770
2011-03-142222392092115,813,0002,110
2011-03-112552662532624,330,0002,620
2011-03-102692692552614,956,0002,610
2011-03-092742772642675,264,0002,670
2011-03-082812842672717,487,0002,710
2011-03-0727228926928612,912,0002,860
2011-03-042782792672737,504,0002,730
2011-03-032802842742788,744,0002,780
2011-03-0227428327027818,643,0002,780
2011-03-0125927825727820,345,0002,780
2011-02-282382532312529,243,0002,520
2011-02-252372442292366,343,0002,360
2011-02-2425425523123612,167,0002,360
2011-02-2323125323125015,625,0002,500
2011-02-222342402292358,419,0002,350
2011-02-212272372232318,766,0002,310
2011-02-1821523321423015,048,0002,300
2011-02-172102152072118,179,0002,110
2011-02-161942071922055,041,0002,050
2011-02-151921971911922,816,0001,920
2011-02-14188191187191887,0001,910
2011-02-10182187182186712,0001,860
2011-02-091871881821841,016,0001,840
2011-02-08192192189189889,0001,890
2011-02-071921951901922,288,0001,920
2011-02-041921921861882,495,0001,880
2011-02-031871941851924,811,0001,920
2011-02-021861881841873,082,0001,870
2011-02-011781851781832,099,0001,830
2011-01-31178180176178814,0001,780
2011-01-281821831781811,520,0001,810
2011-01-271791831761821,786,0001,820
2011-01-261741781711761,093,0001,760
2011-01-25175176173174600,0001,740
2011-01-241711761691741,092,0001,740
2011-01-211831841701712,558,0001,710
2011-01-201871901801837,115,0001,830
2011-01-191851871801842,607,0001,840
2011-01-181761851731835,536,0001,830
2011-01-17173176172176793,0001,760
2011-01-141751781701712,289,0001,710
2011-01-131731741691721,109,0001,720
2011-01-121731801691713,241,0001,710
2011-01-111771781701744,500,0001,740
2011-01-0716318716317724,086,0001,770
2011-01-06159160158159879,0001,590
2011-01-05157158156157195,0001,570
2011-01-04159159156157429,0001,570

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