6217 津田駒工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 164 | 166 | 161 | 162 | 282,000 | 1,620 |
| 2014-12-29 | 164 | 167 | 162 | 164 | 471,000 | 1,640 |
| 2014-12-26 | 155 | 159 | 155 | 159 | 133,000 | 1,590 |
| 2014-12-25 | 158 | 158 | 153 | 155 | 235,000 | 1,550 |
| 2014-12-24 | 159 | 159 | 156 | 157 | 172,000 | 1,570 |
| 2014-12-22 | 161 | 161 | 156 | 158 | 159,000 | 1,580 |
| 2014-12-19 | 158 | 161 | 158 | 161 | 311,000 | 1,610 |
| 2014-12-18 | 156 | 158 | 155 | 156 | 260,000 | 1,560 |
| 2014-12-17 | 154 | 155 | 152 | 154 | 295,000 | 1,540 |
| 2014-12-16 | 161 | 162 | 153 | 155 | 580,000 | 1,550 |
| 2014-12-15 | 162 | 165 | 162 | 163 | 162,000 | 1,630 |
| 2014-12-12 | 163 | 167 | 163 | 164 | 310,000 | 1,640 |
| 2014-12-11 | 161 | 165 | 161 | 163 | 209,000 | 1,630 |
| 2014-12-10 | 163 | 166 | 161 | 165 | 273,000 | 1,650 |
| 2014-12-09 | 165 | 166 | 163 | 164 | 181,000 | 1,640 |
| 2014-12-08 | 168 | 168 | 163 | 165 | 332,000 | 1,650 |
| 2014-12-05 | 167 | 169 | 165 | 168 | 427,000 | 1,680 |
| 2014-12-04 | 164 | 167 | 163 | 166 | 373,000 | 1,660 |
| 2014-12-03 | 168 | 168 | 162 | 164 | 756,000 | 1,640 |
| 2014-12-02 | 167 | 169 | 165 | 168 | 437,000 | 1,680 |
| 2014-12-01 | 165 | 169 | 164 | 168 | 642,000 | 1,680 |
| 2014-11-28 | 163 | 167 | 163 | 165 | 340,000 | 1,650 |
| 2014-11-27 | 168 | 168 | 163 | 164 | 446,000 | 1,640 |
| 2014-11-26 | 171 | 174 | 166 | 168 | 1,163,000 | 1,680 |
| 2014-11-25 | 160 | 162 | 157 | 162 | 290,000 | 1,620 |
| 2014-11-21 | 158 | 159 | 157 | 158 | 244,000 | 1,580 |
| 2014-11-20 | 160 | 161 | 158 | 159 | 228,000 | 1,590 |
| 2014-11-19 | 161 | 162 | 157 | 158 | 432,000 | 1,580 |
| 2014-11-18 | 153 | 160 | 152 | 160 | 947,000 | 1,600 |
| 2014-11-17 | 150 | 155 | 150 | 151 | 646,000 | 1,510 |
| 2014-11-14 | 148 | 149 | 148 | 149 | 94,000 | 1,490 |
| 2014-11-13 | 148 | 150 | 148 | 149 | 92,000 | 1,490 |
| 2014-11-12 | 150 | 150 | 149 | 149 | 72,000 | 1,490 |
| 2014-11-11 | 148 | 150 | 148 | 148 | 124,000 | 1,480 |
| 2014-11-10 | 148 | 149 | 148 | 148 | 106,000 | 1,480 |
| 2014-11-07 | 148 | 149 | 148 | 148 | 92,000 | 1,480 |
| 2014-11-06 | 150 | 151 | 147 | 148 | 253,000 | 1,480 |
| 2014-11-05 | 151 | 151 | 147 | 149 | 353,000 | 1,490 |
| 2014-11-04 | 152 | 153 | 148 | 151 | 547,000 | 1,510 |
| 2014-10-31 | 153 | 153 | 147 | 148 | 689,000 | 1,480 |
| 2014-10-30 | 148 | 151 | 146 | 151 | 680,000 | 1,510 |
| 2014-10-29 | 145 | 148 | 144 | 145 | 1,053,000 | 1,450 |
| 2014-10-28 | 136 | 137 | 135 | 136 | 102,000 | 1,360 |
| 2014-10-27 | 136 | 137 | 136 | 136 | 53,000 | 1,360 |
| 2014-10-24 | 138 | 139 | 135 | 135 | 135,000 | 1,350 |
| 2014-10-23 | 137 | 137 | 135 | 136 | 181,000 | 1,360 |
| 2014-10-22 | 138 | 138 | 135 | 136 | 205,000 | 1,360 |
| 2014-10-21 | 140 | 141 | 134 | 135 | 243,000 | 1,350 |
| 2014-10-20 | 140 | 142 | 139 | 140 | 143,000 | 1,400 |
| 2014-10-17 | 145 | 146 | 134 | 137 | 771,000 | 1,370 |
| 2014-10-16 | 142 | 144 | 139 | 143 | 306,000 | 1,430 |
| 2014-10-15 | 135 | 145 | 135 | 145 | 649,000 | 1,450 |
| 2014-10-14 | 132 | 137 | 131 | 136 | 975,000 | 1,360 |
| 2014-10-10 | 141 | 143 | 138 | 140 | 305,000 | 1,400 |
| 2014-10-09 | 148 | 149 | 144 | 144 | 212,000 | 1,440 |
| 2014-10-08 | 147 | 149 | 146 | 147 | 226,000 | 1,470 |
| 2014-10-07 | 154 | 154 | 149 | 149 | 211,000 | 1,490 |
| 2014-10-06 | 153 | 155 | 150 | 153 | 419,000 | 1,530 |
| 2014-10-03 | 150 | 153 | 149 | 150 | 288,000 | 1,500 |
| 2014-10-02 | 150 | 152 | 148 | 148 | 363,000 | 1,480 |
| 2014-10-01 | 156 | 158 | 153 | 154 | 300,000 | 1,540 |
| 2014-09-30 | 161 | 161 | 155 | 156 | 332,000 | 1,560 |
| 2014-09-29 | 161 | 162 | 160 | 160 | 150,000 | 1,600 |
| 2014-09-26 | 161 | 164 | 159 | 160 | 362,000 | 1,600 |
| 2014-09-25 | 163 | 165 | 161 | 165 | 258,000 | 1,650 |
| 2014-09-24 | 162 | 162 | 160 | 161 | 72,000 | 1,610 |
| 2014-09-22 | 164 | 165 | 162 | 163 | 159,000 | 1,630 |
| 2014-09-19 | 161 | 163 | 161 | 163 | 162,000 | 1,630 |
| 2014-09-18 | 166 | 166 | 160 | 161 | 331,000 | 1,610 |
| 2014-09-17 | 163 | 168 | 163 | 166 | 360,000 | 1,660 |
| 2014-09-16 | 161 | 163 | 160 | 162 | 179,000 | 1,620 |
| 2014-09-12 | 163 | 164 | 161 | 163 | 303,000 | 1,630 |
| 2014-09-11 | 162 | 166 | 161 | 164 | 362,000 | 1,640 |
| 2014-09-10 | 162 | 163 | 161 | 161 | 329,000 | 1,610 |
| 2014-09-09 | 167 | 167 | 162 | 164 | 505,000 | 1,640 |
| 2014-09-08 | 172 | 173 | 167 | 167 | 678,000 | 1,670 |
| 2014-09-05 | 170 | 175 | 165 | 172 | 1,753,000 | 1,720 |
| 2014-09-04 | 158 | 176 | 156 | 170 | 2,564,000 | 1,700 |
| 2014-09-03 | 153 | 159 | 153 | 157 | 551,000 | 1,570 |
| 2014-09-02 | 151 | 155 | 151 | 153 | 257,000 | 1,530 |
| 2014-09-01 | 148 | 151 | 148 | 151 | 181,000 | 1,510 |
| 2014-08-29 | 150 | 150 | 147 | 149 | 156,000 | 1,490 |
| 2014-08-28 | 150 | 151 | 149 | 150 | 185,000 | 1,500 |
| 2014-08-27 | 148 | 150 | 148 | 150 | 266,000 | 1,500 |
| 2014-08-26 | 146 | 148 | 146 | 148 | 206,000 | 1,480 |
| 2014-08-25 | 145 | 147 | 145 | 147 | 127,000 | 1,470 |
| 2014-08-22 | 146 | 146 | 145 | 145 | 80,000 | 1,450 |
| 2014-08-21 | 145 | 147 | 145 | 145 | 139,000 | 1,450 |
| 2014-08-20 | 145 | 146 | 145 | 145 | 99,000 | 1,450 |
| 2014-08-19 | 145 | 146 | 144 | 145 | 90,000 | 1,450 |
| 2014-08-18 | 145 | 146 | 144 | 144 | 140,000 | 1,440 |
| 2014-08-15 | 143 | 144 | 142 | 144 | 116,000 | 1,440 |
| 2014-08-14 | 142 | 143 | 142 | 143 | 65,000 | 1,430 |
| 2014-08-13 | 142 | 142 | 141 | 142 | 58,000 | 1,420 |
| 2014-08-12 | 144 | 144 | 141 | 142 | 82,000 | 1,420 |
| 2014-08-11 | 141 | 143 | 141 | 143 | 99,000 | 1,430 |
| 2014-08-08 | 140 | 141 | 138 | 139 | 131,000 | 1,390 |
| 2014-08-07 | 140 | 142 | 140 | 140 | 96,000 | 1,400 |
| 2014-08-06 | 138 | 141 | 138 | 140 | 144,000 | 1,400 |
| 2014-08-05 | 142 | 142 | 138 | 138 | 388,000 | 1,380 |
| 2014-08-04 | 143 | 143 | 141 | 141 | 237,000 | 1,410 |
| 2014-08-01 | 145 | 145 | 143 | 144 | 192,000 | 1,440 |
| 2014-07-31 | 147 | 149 | 146 | 146 | 95,000 | 1,460 |
| 2014-07-30 | 147 | 148 | 145 | 147 | 122,000 | 1,470 |
| 2014-07-29 | 150 | 150 | 147 | 147 | 116,000 | 1,470 |
| 2014-07-28 | 147 | 149 | 146 | 149 | 227,000 | 1,490 |
| 2014-07-25 | 147 | 148 | 146 | 147 | 154,000 | 1,470 |
| 2014-07-24 | 146 | 147 | 145 | 145 | 171,000 | 1,450 |
| 2014-07-23 | 144 | 146 | 143 | 146 | 167,000 | 1,460 |
| 2014-07-22 | 143 | 144 | 142 | 143 | 145,000 | 1,430 |
| 2014-07-18 | 140 | 141 | 138 | 141 | 269,000 | 1,410 |
| 2014-07-17 | 144 | 145 | 142 | 142 | 291,000 | 1,420 |
| 2014-07-16 | 147 | 147 | 144 | 144 | 212,000 | 1,440 |
| 2014-07-15 | 148 | 148 | 145 | 146 | 249,000 | 1,460 |
| 2014-07-14 | 145 | 147 | 142 | 146 | 355,000 | 1,460 |
| 2014-07-11 | 147 | 149 | 144 | 145 | 1,079,000 | 1,450 |
| 2014-07-10 | 156 | 157 | 153 | 153 | 190,000 | 1,530 |
| 2014-07-09 | 155 | 156 | 154 | 154 | 198,000 | 1,540 |
| 2014-07-08 | 157 | 158 | 155 | 158 | 163,000 | 1,580 |
| 2014-07-07 | 157 | 160 | 156 | 157 | 335,000 | 1,570 |
| 2014-07-04 | 158 | 158 | 156 | 158 | 244,000 | 1,580 |
| 2014-07-03 | 155 | 158 | 155 | 158 | 167,000 | 1,580 |
| 2014-07-02 | 153 | 156 | 153 | 156 | 423,000 | 1,560 |
| 2014-07-01 | 152 | 155 | 152 | 153 | 131,000 | 1,530 |
| 2014-06-30 | 149 | 153 | 148 | 152 | 115,000 | 1,520 |
| 2014-06-27 | 151 | 153 | 148 | 149 | 178,000 | 1,490 |
| 2014-06-26 | 152 | 155 | 152 | 152 | 169,000 | 1,520 |
| 2014-06-25 | 153 | 154 | 152 | 152 | 165,000 | 1,520 |
| 2014-06-24 | 154 | 154 | 151 | 154 | 187,000 | 1,540 |
| 2014-06-23 | 154 | 155 | 153 | 154 | 277,000 | 1,540 |
| 2014-06-20 | 153 | 154 | 152 | 153 | 194,000 | 1,530 |
| 2014-06-19 | 150 | 153 | 150 | 153 | 325,000 | 1,530 |
| 2014-06-18 | 150 | 151 | 148 | 150 | 103,000 | 1,500 |
| 2014-06-17 | 148 | 151 | 147 | 150 | 156,000 | 1,500 |
| 2014-06-16 | 151 | 151 | 148 | 148 | 229,000 | 1,480 |
| 2014-06-13 | 146 | 150 | 145 | 150 | 305,000 | 1,500 |
| 2014-06-12 | 145 | 149 | 145 | 146 | 386,000 | 1,460 |
| 2014-06-11 | 145 | 147 | 144 | 146 | 336,000 | 1,460 |
| 2014-06-10 | 144 | 146 | 144 | 145 | 112,000 | 1,450 |
| 2014-06-09 | 145 | 146 | 144 | 144 | 174,000 | 1,440 |
| 2014-06-06 | 142 | 145 | 142 | 145 | 133,000 | 1,450 |
| 2014-06-05 | 145 | 145 | 142 | 144 | 225,000 | 1,440 |
| 2014-06-04 | 143 | 144 | 142 | 144 | 200,000 | 1,440 |
| 2014-06-03 | 140 | 143 | 140 | 143 | 336,000 | 1,430 |
| 2014-06-02 | 139 | 142 | 139 | 141 | 373,000 | 1,410 |
| 2014-05-30 | 138 | 139 | 137 | 139 | 128,000 | 1,390 |
| 2014-05-29 | 137 | 139 | 137 | 137 | 120,000 | 1,370 |
| 2014-05-28 | 138 | 138 | 137 | 138 | 75,000 | 1,380 |
| 2014-05-27 | 136 | 138 | 136 | 137 | 96,000 | 1,370 |
| 2014-05-26 | 138 | 139 | 136 | 138 | 169,000 | 1,380 |
| 2014-05-23 | 136 | 137 | 135 | 137 | 170,000 | 1,370 |
| 2014-05-22 | 131 | 134 | 131 | 134 | 116,000 | 1,340 |
| 2014-05-21 | 128 | 132 | 128 | 132 | 162,000 | 1,320 |
| 2014-05-20 | 130 | 132 | 130 | 130 | 251,000 | 1,300 |
| 2014-05-19 | 136 | 137 | 133 | 133 | 197,000 | 1,330 |
| 2014-05-16 | 136 | 137 | 136 | 136 | 121,000 | 1,360 |
| 2014-05-15 | 136 | 138 | 136 | 137 | 77,000 | 1,370 |
| 2014-05-14 | 138 | 138 | 137 | 137 | 58,000 | 1,370 |
| 2014-05-13 | 136 | 138 | 136 | 138 | 138,000 | 1,380 |
| 2014-05-12 | 137 | 137 | 135 | 136 | 106,000 | 1,360 |
| 2014-05-09 | 136 | 137 | 135 | 135 | 102,000 | 1,350 |
| 2014-05-08 | 137 | 137 | 136 | 137 | 74,000 | 1,370 |
| 2014-05-07 | 136 | 137 | 135 | 136 | 206,000 | 1,360 |
| 2014-05-02 | 139 | 139 | 136 | 137 | 164,000 | 1,370 |
| 2014-05-01 | 139 | 139 | 137 | 139 | 326,000 | 1,390 |
| 2014-04-30 | 138 | 138 | 135 | 135 | 136,000 | 1,350 |
| 2014-04-28 | 137 | 137 | 135 | 136 | 99,000 | 1,360 |
| 2014-04-25 | 137 | 137 | 136 | 136 | 119,000 | 1,360 |
| 2014-04-24 | 136 | 137 | 135 | 135 | 196,000 | 1,350 |
| 2014-04-23 | 139 | 139 | 136 | 136 | 143,000 | 1,360 |
| 2014-04-22 | 139 | 140 | 136 | 137 | 242,000 | 1,370 |
| 2014-04-21 | 138 | 139 | 138 | 138 | 188,000 | 1,380 |
| 2014-04-18 | 138 | 138 | 136 | 137 | 369,000 | 1,370 |
| 2014-04-17 | 139 | 139 | 136 | 136 | 338,000 | 1,360 |
| 2014-04-16 | 135 | 139 | 134 | 139 | 637,000 | 1,390 |
| 2014-04-15 | 140 | 140 | 133 | 134 | 894,000 | 1,340 |
| 2014-04-14 | 141 | 142 | 139 | 140 | 850,000 | 1,400 |
| 2014-04-11 | 141 | 144 | 138 | 142 | 3,051,000 | 1,420 |
| 2014-04-10 | 162 | 165 | 161 | 163 | 277,000 | 1,630 |
| 2014-04-09 | 161 | 163 | 160 | 160 | 245,000 | 1,600 |
| 2014-04-08 | 163 | 164 | 162 | 162 | 258,000 | 1,620 |
| 2014-04-07 | 160 | 165 | 160 | 164 | 223,000 | 1,640 |
| 2014-04-04 | 164 | 165 | 162 | 164 | 210,000 | 1,640 |
| 2014-04-03 | 166 | 168 | 164 | 165 | 269,000 | 1,650 |
| 2014-04-02 | 165 | 168 | 163 | 168 | 479,000 | 1,680 |
| 2014-04-01 | 160 | 165 | 160 | 165 | 298,000 | 1,650 |
| 2014-03-31 | 163 | 165 | 157 | 159 | 480,000 | 1,590 |
| 2014-03-28 | 157 | 161 | 156 | 161 | 196,000 | 1,610 |
| 2014-03-27 | 154 | 159 | 154 | 158 | 198,000 | 1,580 |
| 2014-03-26 | 156 | 156 | 154 | 155 | 110,000 | 1,550 |
| 2014-03-25 | 155 | 157 | 154 | 156 | 120,000 | 1,560 |
| 2014-03-24 | 154 | 157 | 154 | 156 | 163,000 | 1,560 |
| 2014-03-20 | 158 | 158 | 153 | 153 | 394,000 | 1,530 |
| 2014-03-19 | 161 | 161 | 157 | 158 | 188,000 | 1,580 |
| 2014-03-18 | 161 | 162 | 158 | 160 | 105,000 | 1,600 |
| 2014-03-17 | 159 | 161 | 157 | 157 | 250,000 | 1,570 |
| 2014-03-14 | 159 | 164 | 157 | 159 | 543,000 | 1,590 |
| 2014-03-13 | 165 | 165 | 163 | 163 | 179,000 | 1,630 |
| 2014-03-12 | 167 | 167 | 164 | 165 | 207,000 | 1,650 |
| 2014-03-11 | 173 | 174 | 167 | 169 | 438,000 | 1,690 |
| 2014-03-10 | 169 | 173 | 168 | 173 | 1,768,000 | 1,730 |
| 2014-03-07 | 164 | 167 | 163 | 165 | 372,000 | 1,650 |
| 2014-03-06 | 160 | 164 | 160 | 164 | 197,000 | 1,640 |
| 2014-03-05 | 160 | 162 | 159 | 159 | 254,000 | 1,590 |
| 2014-03-04 | 155 | 159 | 155 | 158 | 201,000 | 1,580 |
| 2014-03-03 | 161 | 161 | 157 | 159 | 215,000 | 1,590 |
| 2014-02-28 | 164 | 166 | 161 | 162 | 238,000 | 1,620 |
| 2014-02-27 | 164 | 164 | 161 | 163 | 210,000 | 1,630 |
| 2014-02-26 | 165 | 165 | 162 | 162 | 177,000 | 1,620 |
| 2014-02-25 | 167 | 167 | 164 | 166 | 290,000 | 1,660 |
| 2014-02-24 | 162 | 167 | 162 | 164 | 459,000 | 1,640 |
| 2014-02-21 | 161 | 162 | 158 | 162 | 246,000 | 1,620 |
| 2014-02-20 | 162 | 162 | 157 | 158 | 348,000 | 1,580 |
| 2014-02-19 | 165 | 165 | 163 | 163 | 150,000 | 1,630 |
| 2014-02-18 | 160 | 164 | 159 | 164 | 391,000 | 1,640 |
| 2014-02-17 | 159 | 161 | 156 | 160 | 300,000 | 1,600 |
| 2014-02-14 | 163 | 165 | 155 | 157 | 460,000 | 1,570 |
| 2014-02-13 | 169 | 169 | 161 | 162 | 472,000 | 1,620 |
| 2014-02-12 | 171 | 171 | 167 | 168 | 344,000 | 1,680 |
| 2014-02-10 | 168 | 170 | 166 | 167 | 294,000 | 1,670 |
| 2014-02-07 | 164 | 167 | 163 | 165 | 500,000 | 1,650 |
| 2014-02-06 | 158 | 163 | 156 | 161 | 560,000 | 1,610 |
| 2014-02-05 | 159 | 160 | 153 | 156 | 605,000 | 1,560 |
| 2014-02-04 | 156 | 159 | 152 | 154 | 1,240,000 | 1,540 |
| 2014-02-03 | 168 | 169 | 163 | 164 | 514,000 | 1,640 |
| 2014-01-31 | 173 | 174 | 167 | 169 | 738,000 | 1,690 |
| 2014-01-30 | 173 | 173 | 170 | 172 | 594,000 | 1,720 |
| 2014-01-29 | 177 | 178 | 175 | 178 | 377,000 | 1,780 |
| 2014-01-28 | 175 | 180 | 173 | 173 | 925,000 | 1,730 |
| 2014-01-27 | 177 | 180 | 174 | 174 | 860,000 | 1,740 |
| 2014-01-24 | 182 | 188 | 182 | 184 | 1,240,000 | 1,840 |
| 2014-01-23 | 195 | 195 | 184 | 187 | 1,902,000 | 1,870 |
| 2014-01-22 | 197 | 201 | 195 | 196 | 2,055,000 | 1,960 |
| 2014-01-21 | 224 | 225 | 196 | 197 | 16,375,000 | 1,970 |
| 2014-01-20 | 187 | 195 | 186 | 194 | 1,685,000 | 1,940 |
| 2014-01-17 | 180 | 186 | 180 | 185 | 748,000 | 1,850 |
| 2014-01-16 | 179 | 184 | 179 | 181 | 817,000 | 1,810 |
| 2014-01-15 | 174 | 178 | 172 | 178 | 581,000 | 1,780 |
| 2014-01-14 | 172 | 174 | 170 | 172 | 252,000 | 1,720 |
| 2014-01-10 | 173 | 175 | 171 | 175 | 241,000 | 1,750 |
| 2014-01-09 | 175 | 175 | 172 | 174 | 188,000 | 1,740 |
| 2014-01-08 | 173 | 179 | 172 | 175 | 632,000 | 1,750 |
| 2014-01-07 | 173 | 173 | 169 | 171 | 502,000 | 1,710 |
| 2014-01-06 | 171 | 177 | 168 | 175 | 566,000 | 1,750 |
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
