6217 津田駒工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30171172167170472,0001,700
2013-12-27169172166171393,0001,710
2013-12-26164168164167315,0001,670
2013-12-25163165162164260,0001,640
2013-12-24167167162163381,0001,630
2013-12-20165168163166420,0001,660
2013-12-19164165162165404,0001,650
2013-12-18160163160163196,0001,630
2013-12-17162163160160209,0001,600
2013-12-16167167161161272,0001,610
2013-12-13162167162166389,0001,660
2013-12-12164164163163173,0001,630
2013-12-11165166164165145,0001,650
2013-12-10167167165166154,0001,660
2013-12-09169169166167178,0001,670
2013-12-06164167164166215,0001,660
2013-12-05171172165166348,0001,660
2013-12-04169171167169345,0001,690
2013-12-03174175172173232,0001,730
2013-12-02171174170173217,0001,730
2013-11-29174175171172368,0001,720
2013-11-28173175173175227,0001,750
2013-11-27174178173173393,0001,730
2013-11-26177178173178429,0001,780
2013-11-25175180174179949,0001,790
2013-11-22173176172174443,0001,740
2013-11-211721761711721,017,0001,720
2013-11-20170173169172566,0001,720
2013-11-19165169164169541,0001,690
2013-11-18164165162165307,0001,650
2013-11-15162164161163469,0001,630
2013-11-14164165161163640,0001,630
2013-11-13158163158163677,0001,630
2013-11-12157158156158238,0001,580
2013-11-11157158156158319,0001,580
2013-11-08157157155156180,0001,560
2013-11-07157158155158222,0001,580
2013-11-06153159153156319,0001,560
2013-11-05158159153153469,0001,530
2013-11-01162163158159467,0001,590
2013-10-31161162160161219,0001,610
2013-10-30164164161162291,0001,620
2013-10-29161163161162252,0001,620
2013-10-28162162160161154,0001,610
2013-10-25163163160161280,0001,610
2013-10-24162164161163278,0001,630
2013-10-23164166161162480,0001,620
2013-10-22163165162164402,0001,640
2013-10-21161163161162158,0001,620
2013-10-18161163160160641,0001,600
2013-10-17161162160161496,0001,610
2013-10-16159162158160450,0001,600
2013-10-15162162158159391,0001,590
2013-10-111611621591611,096,0001,610
2013-10-101611621571582,888,0001,580
2013-10-09166177164176483,0001,760
2013-10-08164169163168399,0001,680
2013-10-07172172165165497,0001,650
2013-10-04175175171174438,0001,740
2013-10-03175180174178246,0001,780
2013-10-02184185175175655,0001,750
2013-10-01184187183184520,0001,840
2013-09-30184189180186861,0001,860
2013-09-27186189182182628,0001,820
2013-09-26179187174186558,0001,860
2013-09-251911921811841,550,0001,840
2013-09-241711891711882,201,0001,880
2013-09-20175175172174258,0001,740
2013-09-19172175171175478,0001,750
2013-09-18171173170171199,0001,710
2013-09-17166174166172593,0001,720
2013-09-13166168163165392,0001,650
2013-09-12169170165167258,0001,670
2013-09-11167171166169478,0001,690
2013-09-10164167163165293,0001,650
2013-09-09163163160163229,0001,630
2013-09-06163163157159152,0001,590
2013-09-05165165160163272,0001,630
2013-09-04159164157164321,0001,640
2013-09-03155159155158153,0001,580
2013-09-02154155152153171,0001,530
2013-08-30157157154155239,0001,550
2013-08-29159161157158161,0001,580
2013-08-28160161156158267,0001,580
2013-08-27166170164164465,0001,640
2013-08-261681711631681,441,0001,680
2013-08-23155163155163527,0001,630
2013-08-22152154151154198,0001,540
2013-08-21151153151152155,0001,520
2013-08-20154155151151266,0001,510
2013-08-1915315515315553,0001,550
2013-08-16154155152153122,0001,530
2013-08-15155157154156181,0001,560
2013-08-14157158155158145,0001,580
2013-08-13152156152156288,0001,560
2013-08-12151152150150136,0001,500
2013-08-09153155151151222,0001,510
2013-08-08156156151153651,0001,530
2013-08-07160161157157300,0001,570
2013-08-06161164161162193,0001,620
2013-08-05164165160161299,0001,610
2013-08-02160164159162338,0001,620
2013-08-01155159155157246,0001,570
2013-07-31162162156156194,0001,560
2013-07-30156162156161366,0001,610
2013-07-29163164157157546,0001,570
2013-07-26168168163166367,0001,660
2013-07-25170170166167362,0001,670
2013-07-24170171168168307,0001,680
2013-07-23168171168169370,0001,690
2013-07-22173173168168379,0001,680
2013-07-19176177169170834,0001,700
2013-07-18176177173176376,0001,760
2013-07-17177177174174408,0001,740
2013-07-16175178175177655,0001,770
2013-07-12179179173173718,0001,730
2013-07-11170176170176838,0001,760
2013-07-10171175170171624,0001,710
2013-07-09170172168170636,0001,700
2013-07-08176176169169633,0001,690
2013-07-051681751681751,037,0001,750
2013-07-04168171165168596,0001,680
2013-07-03170171167168614,0001,680
2013-07-02169172168172556,0001,720
2013-07-01165169164169685,0001,690
2013-06-28169172167170500,0001,700
2013-06-27160167156167487,0001,670
2013-06-261661731571591,378,0001,590
2013-06-25167168160163384,0001,630
2013-06-24172173166169401,0001,690
2013-06-21165171163169507,0001,690
2013-06-20178178170171578,0001,710
2013-06-19179181174178293,0001,780
2013-06-18180182175176422,0001,760
2013-06-17169182168180462,0001,800
2013-06-141801821731731,049,0001,730
2013-06-131831911701752,681,0001,750
2013-06-121651901631873,223,0001,870
2013-06-11172172167168321,0001,680
2013-06-10166172165171505,0001,710
2013-06-07165170154157942,0001,570
2013-06-06169173162164818,0001,640
2013-06-05183186170174817,0001,740
2013-06-04177182175180831,0001,800
2013-06-03184184175175611,0001,750
2013-05-31190197188189720,0001,890
2013-05-30192193184186514,0001,860
2013-05-29198203195197585,0001,970
2013-05-28184196184195814,0001,950
2013-05-27199200189189607,0001,890
2013-05-242092151942011,059,0002,010
2013-05-232222272052091,119,0002,090
2013-05-222312352232241,006,0002,240
2013-05-21230234225230973,0002,300
2013-05-202252352252301,153,0002,300
2013-05-172102212092191,261,0002,190
2013-05-162122172022101,982,0002,100
2013-05-152252462122136,454,0002,130
2013-05-142082222072171,975,0002,170
2013-05-13212216209209914,0002,090
2013-05-10211214209212551,0002,120
2013-05-092082172082081,467,0002,080
2013-05-08210211207207558,0002,070
2013-05-07209210207209710,0002,090
2013-05-02203207199206737,0002,060
2013-05-012092102012021,297,0002,020
2013-04-30203212203211950,0002,110
2013-04-26206207202204713,0002,040
2013-04-25208208205207567,0002,070
2013-04-24209209203208965,0002,080
2013-04-232102112052061,278,0002,060
2013-04-222102132082112,154,0002,110
2013-04-192032132022054,030,0002,050
2013-04-181922141922039,942,0002,030
2013-04-171891951881921,389,0001,920
2013-04-161791911781881,521,0001,880
2013-04-151811881801861,336,0001,860
2013-04-121931931901921,442,0001,920
2013-04-111921941891941,311,0001,940
2013-04-101931941891921,116,0001,920
2013-04-091881931821931,675,0001,930
2013-04-08181182179181889,0001,810
2013-04-051841851751771,168,0001,770
2013-04-041731771711771,481,0001,770
2013-04-03173179168179966,0001,790
2013-04-02166172161170650,0001,700
2013-04-01172173166166476,0001,660
2013-03-29178179175175486,0001,750
2013-03-28182182172177910,0001,770
2013-03-27178183178182976,0001,820
2013-03-261791961771804,824,0001,800
2013-03-25187187179181773,0001,810
2013-03-221871901821831,680,0001,830
2013-03-211952011851909,372,0001,900
2013-03-19168176165176850,0001,760
2013-03-18169169165165349,0001,650
2013-03-15173174169169431,0001,690
2013-03-14172173169171309,0001,710
2013-03-13168172167170406,0001,700
2013-03-12174175167167689,0001,670
2013-03-11174176170171506,0001,710
2013-03-081781801721731,057,0001,730
2013-03-071681851671773,605,0001,770
2013-03-06166169163166633,0001,660
2013-03-05166166163163319,0001,630
2013-03-04170171163163432,0001,630
2013-03-01165168165168306,0001,680
2013-02-28168168164166394,0001,660
2013-02-27166168163164399,0001,640
2013-02-26165168163164541,0001,640
2013-02-25172173169170608,0001,700
2013-02-221741751661691,576,0001,690
2013-02-211801841751772,661,0001,770
2013-02-201611781611772,419,0001,770
2013-02-19159163158160375,0001,600
2013-02-18154162153159547,0001,590
2013-02-151611611441531,106,0001,530
2013-02-14160164159159397,0001,590
2013-02-13163165161161562,0001,610
2013-02-12173173165165826,0001,650
2013-02-08176176171172659,0001,720
2013-02-07176181175177655,0001,770
2013-02-06177180174177914,0001,770
2013-02-051861861721731,302,0001,730
2013-02-041851901811851,334,0001,850
2013-02-01185186182183897,0001,830
2013-01-311911911831851,283,0001,850
2013-01-301911911851881,315,0001,880
2013-01-291911951861892,263,0001,890
2013-01-281971991901914,847,0001,910
2013-01-251881901841853,859,0001,850
2013-01-2418120017719018,022,0001,900
2013-01-231861901811838,535,0001,830
2013-01-2216119816018957,311,0001,890
2013-01-211471581431502,739,0001,500
2013-01-181351461351431,151,0001,430
2013-01-17137138133133643,0001,330
2013-01-16144146138139491,0001,390
2013-01-15147147144145456,0001,450
2013-01-11146147143145390,0001,450
2013-01-10148148143144400,0001,440
2013-01-09137143136143329,0001,430
2013-01-08142147139139677,0001,390
2013-01-07150150143143823,0001,430
2013-01-041521521451461,361,0001,460

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