6217 津田駒工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	137	148	136	147	2,232,000	1,470
2012-12-27	132	138	132	134	718,000	1,340
2012-12-26	130	135	127	134	584,000	1,340
2012-12-25	130	132	130	131	260,000	1,310
2012-12-21	136	136	127	128	574,000	1,280
2012-12-20	134	137	134	136	402,000	1,360
2012-12-19	138	138	134	136	917,000	1,360
2012-12-18	133	136	130	136	826,000	1,360
2012-12-17	134	134	129	132	577,000	1,320
2012-12-14	131	132	127	132	912,000	1,320
2012-12-13	128	137	127	132	5,043,000	1,320
2012-12-12	121	127	121	125	811,000	1,250
2012-12-11	122	123	121	121	305,000	1,210
2012-12-10	123	123	121	121	293,000	1,210
2012-12-07	122	123	121	123	326,000	1,230
2012-12-06	125	125	121	123	340,000	1,230
2012-12-05	120	123	119	123	307,000	1,230
2012-12-04	120	121	118	121	306,000	1,210
2012-12-03	123	125	121	122	330,000	1,220
2012-11-30	125	125	122	122	488,000	1,220
2012-11-29	123	126	122	124	1,220,000	1,240
2012-11-28	121	124	115	116	1,226,000	1,160
2012-11-27	125	127	124	125	1,365,000	1,250
2012-11-26	121	132	121	128	4,258,000	1,280
2012-11-22	107	114	106	114	1,070,000	1,140
2012-11-21	106	107	104	105	208,000	1,050
2012-11-20	106	106	103	105	248,000	1,050
2012-11-19	103	106	103	105	356,000	1,050
2012-11-16	101	104	101	103	135,000	1,030
2012-11-15	97	102	97	102	158,000	1,020
2012-11-14	96	98	96	97	76,000	970
2012-11-13	96	97	95	97	101,000	970
2012-11-12	97	98	96	96	230,000	960
2012-11-09	100	101	98	98	270,000	980
2012-11-08	102	102	100	100	236,000	1,000
2012-11-07	104	104	102	102	210,000	1,020
2012-11-06	103	104	103	103	73,000	1,030
2012-11-05	102	104	101	103	200,000	1,030
2012-11-02	105	106	101	102	429,000	1,020
2012-11-01	103	105	102	104	162,000	1,040
2012-10-31	100	103	100	102	106,000	1,020
2012-10-30	101	102	100	101	172,000	1,010
2012-10-29	103	103	101	102	107,000	1,020
2012-10-26	104	105	102	103	206,000	1,030
2012-10-25	105	105	100	104	340,000	1,040
2012-10-24	103	105	102	103	180,000	1,030
2012-10-23	106	107	104	105	243,000	1,050
2012-10-22	103	105	102	104	469,000	1,040
2012-10-19	102	107	102	106	857,000	1,060
2012-10-18	99	102	99	101	544,000	1,010
2012-10-17	98	99	97	98	426,000	980
2012-10-16	96	99	95	97	425,000	970
2012-10-15	95	99	92	95	665,000	950
2012-10-12	96	97	94	95	1,120,000	950
2012-10-11	101	104	100	101	361,000	1,010
2012-10-10	101	103	98	102	554,000	1,020
2012-10-09	108	109	102	102	647,000	1,020
2012-10-05	111	112	110	111	193,000	1,110
2012-10-04	109	112	107	111	421,000	1,110
2012-10-03	113	113	111	111	223,000	1,110
2012-10-02	116	117	115	115	182,000	1,150
2012-10-01	121	121	114	115	376,000	1,150
2012-09-28	122	122	120	121	259,000	1,210
2012-09-27	121	122	120	121	217,000	1,210
2012-09-26	120	121	119	121	168,000	1,210
2012-09-25	119	121	119	121	290,000	1,210
2012-09-24	123	123	120	121	368,000	1,210
2012-09-21	126	128	124	125	242,000	1,250
2012-09-20	130	130	126	128	320,000	1,280
2012-09-19	130	132	128	130	499,000	1,300
2012-09-18	126	132	126	130	720,000	1,300
2012-09-14	128	130	128	129	301,000	1,290
2012-09-13	127	129	125	125	227,000	1,250
2012-09-12	126	129	123	127	442,000	1,270
2012-09-11	124	124	122	122	132,000	1,220
2012-09-10	125	126	125	126	193,000	1,260
2012-09-07	122	128	122	127	257,000	1,270
2012-09-06	122	122	119	119	122,000	1,190
2012-09-05	124	126	122	122	195,000	1,220
2012-09-04	128	128	124	126	152,000	1,260
2012-09-03	129	129	122	128	229,000	1,280
2012-08-31	129	131	128	129	172,000	1,290
2012-08-30	133	133	129	129	64,000	1,290
2012-08-29	129	133	129	133	102,000	1,330
2012-08-28	131	131	130	130	329,000	1,300
2012-08-27	134	134	131	131	76,000	1,310
2012-08-24	132	133	131	131	140,000	1,310
2012-08-23	135	135	133	134	198,000	1,340
2012-08-22	138	138	135	136	136,000	1,360
2012-08-21	139	139	137	137	117,000	1,370
2012-08-20	142	142	138	140	143,000	1,400
2012-08-17	139	140	138	140	160,000	1,400
2012-08-16	136	138	134	137	170,000	1,370
2012-08-15	139	140	136	136	194,000	1,360
2012-08-14	135	139	134	139	190,000	1,390
2012-08-13	135	135	133	134	81,000	1,340
2012-08-10	136	137	134	135	106,000	1,350
2012-08-09	136	138	135	136	240,000	1,360
2012-08-08	132	142	132	140	739,000	1,400
2012-08-07	132	132	129	132	113,000	1,320
2012-08-06	132	133	131	132	148,000	1,320
2012-08-03	133	133	130	130	181,000	1,300
2012-08-02	131	136	130	135	283,000	1,350
2012-08-01	130	130	129	129	109,000	1,290
2012-07-31	129	131	129	131	172,000	1,310
2012-07-30	133	134	129	130	177,000	1,300
2012-07-27	132	133	130	131	342,000	1,310
2012-07-26	128	131	127	130	303,000	1,300
2012-07-25	132	134	126	128	244,000	1,280
2012-07-24	133	133	131	132	204,000	1,320
2012-07-23	136	137	132	132	224,000	1,320
2012-07-20	136	138	135	138	201,000	1,380
2012-07-19	138	145	138	138	219,000	1,380
2012-07-18	143	145	138	138	200,000	1,380
2012-07-17	147	147	146	146	191,000	1,460
2012-07-13	134	148	131	145	1,023,000	1,450
2012-07-12	146	146	141	141	150,000	1,410
2012-07-11	145	146	145	145	194,000	1,450
2012-07-10	152	153	148	148	202,000	1,480
2012-07-09	158	158	153	153	284,000	1,530
2012-07-06	162	164	159	159	162,000	1,590
2012-07-05	165	168	160	164	644,000	1,640
2012-07-04	157	165	155	164	444,000	1,640
2012-07-03	153	157	153	156	189,000	1,560
2012-07-02	156	156	153	153	184,000	1,530
2012-06-29	153	156	153	153	285,000	1,530
2012-06-28	157	159	155	157	403,000	1,570
2012-06-27	141	157	141	157	822,000	1,570
2012-06-26	145	145	143	144	138,000	1,440
2012-06-25	151	152	147	147	194,000	1,470
2012-06-22	139	147	139	147	443,000	1,470
2012-06-21	141	142	140	142	173,000	1,420
2012-06-20	139	141	132	141	239,000	1,410
2012-06-19	138	139	137	138	164,000	1,380
2012-06-18	139	142	139	142	159,000	1,420
2012-06-15	138	138	133	135	211,000	1,350
2012-06-14	140	140	139	139	44,000	1,390
2012-06-13	142	142	139	140	65,000	1,400
2012-06-12	139	142	138	142	109,000	1,420
2012-06-11	141	143	140	142	131,000	1,420
2012-06-08	140	143	138	140	460,000	1,400
2012-06-07	141	143	139	140	191,000	1,400
2012-06-06	133	137	132	137	230,000	1,370
2012-06-05	132	134	129	132	368,000	1,320
2012-06-04	136	136	128	129	412,000	1,290
2012-06-01	141	143	139	140	128,000	1,400
2012-05-31	141	143	141	142	160,000	1,420
2012-05-30	150	150	144	146	126,000	1,460
2012-05-29	145	150	142	150	178,000	1,500
2012-05-28	148	148	143	147	122,000	1,470
2012-05-25	148	148	145	146	99,000	1,460
2012-05-24	145	146	144	145	93,000	1,450
2012-05-23	148	149	145	145	158,000	1,450
2012-05-22	148	149	145	147	188,000	1,470
2012-05-21	148	148	143	144	404,000	1,440
2012-05-18	139	140	136	138	352,000	1,380
2012-05-17	140	146	140	144	399,000	1,440
2012-05-16	141	144	140	142	313,000	1,420
2012-05-15	138	145	138	145	467,000	1,450
2012-05-14	154	154	147	147	219,000	1,470
2012-05-11	155	157	152	152	241,000	1,520
2012-05-10	152	157	150	156	318,000	1,560
2012-05-09	160	161	155	157	368,000	1,570
2012-05-08	165	165	159	160	254,000	1,600
2012-05-07	166	167	162	163	493,000	1,630
2012-05-02	167	168	166	168	231,000	1,680
2012-05-01	167	168	166	166	411,000	1,660
2012-04-27	172	172	169	170	253,000	1,700
2012-04-26	172	173	171	172	142,000	1,720
2012-04-25	173	173	170	171	268,000	1,710
2012-04-24	171	172	170	170	372,000	1,700
2012-04-23	173	173	170	171	222,000	1,710
2012-04-20	171	173	169	170	276,000	1,700
2012-04-19	170	172	170	171	421,000	1,710
2012-04-18	174	174	170	173	505,000	1,730
2012-04-17	170	171	167	170	1,227,000	1,700
2012-04-16	174	178	171	171	3,821,000	1,710
2012-04-13	191	194	188	189	861,000	1,890
2012-04-12	190	191	187	188	559,000	1,880
2012-04-11	191	193	187	188	884,000	1,880
2012-04-10	187	198	187	194	1,305,000	1,940
2012-04-09	185	188	185	188	315,000	1,880
2012-04-06	189	190	185	185	263,000	1,850
2012-04-05	185	190	184	190	537,000	1,900
2012-04-04	192	193	189	189	552,000	1,890
2012-04-03	194	194	192	192	220,000	1,920
2012-04-02	193	195	191	193	333,000	1,930
2012-03-30	193	193	191	192	403,000	1,920
2012-03-29	197	199	193	194	553,000	1,940
2012-03-28	192	196	192	196	415,000	1,960
2012-03-27	193	194	192	193	293,000	1,930
2012-03-26	196	196	191	191	304,000	1,910
2012-03-23	195	196	194	195	229,000	1,950
2012-03-22	195	197	193	196	284,000	1,960
2012-03-21	199	201	197	197	634,000	1,970
2012-03-19	199	201	198	199	356,000	1,990
2012-03-16	198	199	195	198	474,000	1,980
2012-03-15	203	204	199	200	453,000	2,000
2012-03-14	202	203	200	201	515,000	2,010
2012-03-13	201	203	198	198	619,000	1,980
2012-03-12	202	204	201	201	518,000	2,010
2012-03-09	204	206	201	201	1,138,000	2,010
2012-03-08	195	203	195	202	1,102,000	2,020
2012-03-07	191	194	191	194	385,000	1,940
2012-03-06	197	197	192	194	795,000	1,940
2012-03-05	198	200	196	197	755,000	1,970
2012-03-02	198	199	194	195	778,000	1,950
2012-03-01	202	205	197	197	994,000	1,970
2012-02-29	205	207	201	201	730,000	2,010
2012-02-28	201	206	200	205	832,000	2,050
2012-02-27	210	210	204	204	1,042,000	2,040
2012-02-24	213	213	207	210	1,638,000	2,100
2012-02-23	210	214	208	212	3,344,000	2,120
2012-02-22	206	213	205	210	3,036,000	2,100
2012-02-21	203	206	201	205	1,134,000	2,050
2012-02-20	205	207	201	204	1,770,000	2,040
2012-02-17	198	199	196	198	925,000	1,980
2012-02-16	193	197	193	196	501,000	1,960
2012-02-15	195	199	195	195	815,000	1,950
2012-02-14	189	195	188	194	936,000	1,940
2012-02-13	191	193	187	190	1,370,000	1,900
2012-02-10	199	199	194	194	1,225,000	1,940
2012-02-09	200	201	198	200	650,000	2,000
2012-02-08	201	201	198	200	721,000	2,000
2012-02-07	202	204	198	200	1,072,000	2,000
2012-02-06	195	203	194	200	1,982,000	2,000
2012-02-03	201	203	194	196	1,920,000	1,960
2012-02-02	201	204	200	204	981,000	2,040
2012-02-01	201	205	199	201	1,668,000	2,010
2012-01-31	207	207	202	202	1,983,000	2,020
2012-01-30	214	215	207	207	3,384,000	2,070
2012-01-27	203	213	202	211	6,287,000	2,110
2012-01-26	203	206	201	203	1,188,000	2,030
2012-01-25	201	206	198	202	1,366,000	2,020
2012-01-24	207	208	200	202	1,876,000	2,020
2012-01-23	202	210	200	208	2,860,000	2,080
2012-01-20	206	208	199	202	4,037,000	2,020
2012-01-19	205	209	202	204	13,608,000	2,040
2012-01-18	193	194	186	190	2,877,000	1,900
2012-01-17	184	194	182	193	5,307,000	1,930
2012-01-16	186	186	179	179	2,149,000	1,790
2012-01-13	188	191	183	186	3,061,000	1,860
2012-01-12	191	193	187	190	2,712,000	1,900
2012-01-11	194	199	186	191	6,912,000	1,910
2012-01-10	183	196	180	194	9,190,000	1,940
2012-01-06	182	188	181	184	7,803,000	1,840
2012-01-05	181	185	178	182	6,628,000	1,820
2012-01-04	176	184	175	182	7,694,000	1,820

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