6217 津田駒工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 123 | 124 | 121 | 122 | 128,000 | 1,220 |
| 2015-12-29 | 120 | 123 | 119 | 121 | 117,000 | 1,210 |
| 2015-12-28 | 113 | 120 | 113 | 120 | 281,000 | 1,200 |
| 2015-12-25 | 113 | 114 | 111 | 111 | 292,000 | 1,110 |
| 2015-12-24 | 118 | 118 | 113 | 113 | 381,000 | 1,130 |
| 2015-12-22 | 121 | 121 | 118 | 119 | 358,000 | 1,190 |
| 2015-12-21 | 121 | 123 | 121 | 122 | 208,000 | 1,220 |
| 2015-12-18 | 125 | 125 | 123 | 124 | 187,000 | 1,240 |
| 2015-12-17 | 125 | 126 | 124 | 125 | 343,000 | 1,250 |
| 2015-12-16 | 124 | 124 | 122 | 124 | 211,000 | 1,240 |
| 2015-12-15 | 126 | 126 | 123 | 123 | 167,000 | 1,230 |
| 2015-12-14 | 123 | 125 | 122 | 125 | 238,000 | 1,250 |
| 2015-12-11 | 124 | 126 | 124 | 126 | 200,000 | 1,260 |
| 2015-12-10 | 123 | 126 | 123 | 124 | 373,000 | 1,240 |
| 2015-12-09 | 122 | 124 | 121 | 124 | 326,000 | 1,240 |
| 2015-12-08 | 127 | 127 | 122 | 122 | 310,000 | 1,220 |
| 2015-12-07 | 129 | 129 | 125 | 125 | 285,000 | 1,250 |
| 2015-12-04 | 124 | 126 | 124 | 126 | 297,000 | 1,260 |
| 2015-12-03 | 124 | 127 | 124 | 127 | 194,000 | 1,270 |
| 2015-12-02 | 124 | 126 | 123 | 124 | 188,000 | 1,240 |
| 2015-12-01 | 124 | 124 | 123 | 124 | 214,000 | 1,240 |
| 2015-11-30 | 123 | 126 | 122 | 123 | 226,000 | 1,230 |
| 2015-11-27 | 124 | 125 | 122 | 122 | 228,000 | 1,220 |
| 2015-11-26 | 126 | 127 | 124 | 125 | 217,000 | 1,250 |
| 2015-11-25 | 128 | 128 | 126 | 126 | 71,000 | 1,260 |
| 2015-11-24 | 127 | 127 | 125 | 127 | 118,000 | 1,270 |
| 2015-11-20 | 128 | 129 | 127 | 127 | 180,000 | 1,270 |
| 2015-11-19 | 130 | 131 | 124 | 127 | 440,000 | 1,270 |
| 2015-11-18 | 131 | 132 | 127 | 129 | 214,000 | 1,290 |
| 2015-11-17 | 132 | 132 | 129 | 131 | 157,000 | 1,310 |
| 2015-11-16 | 133 | 133 | 131 | 132 | 53,000 | 1,320 |
| 2015-11-13 | 134 | 134 | 132 | 134 | 143,000 | 1,340 |
| 2015-11-12 | 130 | 134 | 130 | 134 | 86,000 | 1,340 |
| 2015-11-11 | 130 | 133 | 130 | 132 | 105,000 | 1,320 |
| 2015-11-10 | 130 | 132 | 129 | 130 | 98,000 | 1,300 |
| 2015-11-09 | 132 | 134 | 131 | 132 | 123,000 | 1,320 |
| 2015-11-06 | 135 | 135 | 132 | 133 | 163,000 | 1,330 |
| 2015-11-05 | 130 | 137 | 130 | 134 | 631,000 | 1,340 |
| 2015-11-04 | 122 | 130 | 122 | 129 | 338,000 | 1,290 |
| 2015-11-02 | 121 | 122 | 121 | 121 | 75,000 | 1,210 |
| 2015-10-30 | 121 | 122 | 120 | 121 | 114,000 | 1,210 |
| 2015-10-29 | 121 | 121 | 119 | 119 | 153,000 | 1,190 |
| 2015-10-28 | 121 | 121 | 120 | 121 | 60,000 | 1,210 |
| 2015-10-27 | 120 | 121 | 119 | 121 | 115,000 | 1,210 |
| 2015-10-26 | 120 | 121 | 119 | 120 | 117,000 | 1,200 |
| 2015-10-23 | 120 | 122 | 118 | 121 | 168,000 | 1,210 |
| 2015-10-22 | 119 | 119 | 117 | 119 | 70,000 | 1,190 |
| 2015-10-21 | 116 | 119 | 116 | 119 | 164,000 | 1,190 |
| 2015-10-20 | 118 | 118 | 117 | 117 | 33,000 | 1,170 |
| 2015-10-19 | 117 | 117 | 116 | 117 | 27,000 | 1,170 |
| 2015-10-16 | 118 | 118 | 116 | 117 | 121,000 | 1,170 |
| 2015-10-15 | 116 | 117 | 115 | 117 | 71,000 | 1,170 |
| 2015-10-14 | 119 | 119 | 115 | 115 | 234,000 | 1,150 |
| 2015-10-13 | 121 | 121 | 119 | 120 | 83,000 | 1,200 |
| 2015-10-09 | 119 | 121 | 118 | 119 | 129,000 | 1,190 |
| 2015-10-08 | 119 | 120 | 117 | 119 | 98,000 | 1,190 |
| 2015-10-07 | 121 | 121 | 117 | 117 | 91,000 | 1,170 |
| 2015-10-06 | 118 | 119 | 118 | 118 | 85,000 | 1,180 |
| 2015-10-05 | 120 | 122 | 117 | 117 | 282,000 | 1,170 |
| 2015-10-02 | 117 | 118 | 116 | 116 | 104,000 | 1,160 |
| 2015-10-01 | 119 | 119 | 117 | 119 | 84,000 | 1,190 |
| 2015-09-30 | 119 | 121 | 117 | 118 | 124,000 | 1,180 |
| 2015-09-29 | 120 | 120 | 115 | 117 | 127,000 | 1,170 |
| 2015-09-28 | 122 | 125 | 121 | 121 | 181,000 | 1,210 |
| 2015-09-25 | 123 | 125 | 122 | 124 | 131,000 | 1,240 |
| 2015-09-24 | 125 | 127 | 123 | 126 | 100,000 | 1,260 |
| 2015-09-18 | 130 | 130 | 126 | 127 | 71,000 | 1,270 |
| 2015-09-17 | 126 | 132 | 126 | 132 | 98,000 | 1,320 |
| 2015-09-16 | 127 | 127 | 126 | 127 | 35,000 | 1,270 |
| 2015-09-15 | 126 | 127 | 125 | 127 | 49,000 | 1,270 |
| 2015-09-14 | 130 | 130 | 124 | 127 | 144,000 | 1,270 |
| 2015-09-11 | 131 | 131 | 129 | 130 | 162,000 | 1,300 |
| 2015-09-10 | 125 | 127 | 123 | 127 | 90,000 | 1,270 |
| 2015-09-09 | 127 | 130 | 125 | 130 | 157,000 | 1,300 |
| 2015-09-08 | 124 | 125 | 121 | 124 | 154,000 | 1,240 |
| 2015-09-07 | 125 | 125 | 121 | 124 | 242,000 | 1,240 |
| 2015-09-04 | 127 | 128 | 121 | 128 | 486,000 | 1,280 |
| 2015-09-03 | 130 | 134 | 127 | 130 | 236,000 | 1,300 |
| 2015-09-02 | 125 | 129 | 123 | 125 | 127,000 | 1,250 |
| 2015-09-01 | 131 | 135 | 128 | 130 | 386,000 | 1,300 |
| 2015-08-31 | 127 | 133 | 127 | 131 | 354,000 | 1,310 |
| 2015-08-28 | 120 | 127 | 120 | 127 | 248,000 | 1,270 |
| 2015-08-27 | 118 | 120 | 118 | 118 | 140,000 | 1,180 |
| 2015-08-26 | 114 | 117 | 113 | 117 | 224,000 | 1,170 |
| 2015-08-25 | 110 | 117 | 105 | 111 | 338,000 | 1,110 |
| 2015-08-24 | 128 | 128 | 117 | 117 | 535,000 | 1,170 |
| 2015-08-21 | 131 | 132 | 129 | 130 | 370,000 | 1,300 |
| 2015-08-20 | 135 | 136 | 134 | 135 | 134,000 | 1,350 |
| 2015-08-19 | 138 | 138 | 135 | 135 | 114,000 | 1,350 |
| 2015-08-18 | 137 | 140 | 137 | 139 | 248,000 | 1,390 |
| 2015-08-17 | 136 | 137 | 135 | 137 | 90,000 | 1,370 |
| 2015-08-14 | 135 | 137 | 135 | 136 | 69,000 | 1,360 |
| 2015-08-13 | 137 | 137 | 135 | 135 | 116,000 | 1,350 |
| 2015-08-12 | 138 | 139 | 137 | 138 | 68,000 | 1,380 |
| 2015-08-11 | 136 | 138 | 136 | 137 | 100,000 | 1,370 |
| 2015-08-10 | 135 | 138 | 134 | 138 | 220,000 | 1,380 |
| 2015-08-07 | 136 | 137 | 134 | 135 | 231,000 | 1,350 |
| 2015-08-06 | 135 | 136 | 135 | 136 | 79,000 | 1,360 |
| 2015-08-05 | 134 | 136 | 134 | 134 | 259,000 | 1,340 |
| 2015-08-04 | 133 | 134 | 132 | 134 | 145,000 | 1,340 |
| 2015-08-03 | 132 | 134 | 132 | 132 | 109,000 | 1,320 |
| 2015-07-31 | 132 | 135 | 130 | 132 | 335,000 | 1,320 |
| 2015-07-30 | 132 | 134 | 131 | 132 | 287,000 | 1,320 |
| 2015-07-29 | 136 | 136 | 131 | 131 | 610,000 | 1,310 |
| 2015-07-28 | 139 | 142 | 134 | 135 | 622,000 | 1,350 |
| 2015-07-27 | 141 | 142 | 139 | 139 | 93,000 | 1,390 |
| 2015-07-24 | 142 | 143 | 141 | 142 | 52,000 | 1,420 |
| 2015-07-23 | 140 | 142 | 140 | 142 | 57,000 | 1,420 |
| 2015-07-22 | 143 | 143 | 142 | 142 | 67,000 | 1,420 |
| 2015-07-21 | 144 | 144 | 142 | 143 | 83,000 | 1,430 |
| 2015-07-17 | 141 | 143 | 141 | 143 | 154,000 | 1,430 |
| 2015-07-16 | 142 | 143 | 142 | 142 | 95,000 | 1,420 |
| 2015-07-15 | 145 | 145 | 142 | 142 | 180,000 | 1,420 |
| 2015-07-14 | 143 | 145 | 141 | 143 | 339,000 | 1,430 |
| 2015-07-13 | 136 | 139 | 136 | 138 | 90,000 | 1,380 |
| 2015-07-10 | 133 | 135 | 133 | 134 | 142,000 | 1,340 |
| 2015-07-09 | 135 | 135 | 128 | 134 | 463,000 | 1,340 |
| 2015-07-08 | 145 | 145 | 139 | 139 | 272,000 | 1,390 |
| 2015-07-07 | 145 | 146 | 145 | 146 | 64,000 | 1,460 |
| 2015-07-06 | 145 | 148 | 145 | 145 | 131,000 | 1,450 |
| 2015-07-03 | 149 | 149 | 147 | 148 | 83,000 | 1,480 |
| 2015-07-02 | 148 | 150 | 148 | 149 | 187,000 | 1,490 |
| 2015-07-01 | 145 | 148 | 144 | 147 | 173,000 | 1,470 |
| 2015-06-30 | 143 | 146 | 143 | 145 | 244,000 | 1,450 |
| 2015-06-29 | 146 | 147 | 144 | 145 | 142,000 | 1,450 |
| 2015-06-26 | 148 | 149 | 148 | 149 | 130,000 | 1,490 |
| 2015-06-25 | 149 | 149 | 147 | 148 | 115,000 | 1,480 |
| 2015-06-24 | 150 | 150 | 148 | 148 | 161,000 | 1,480 |
| 2015-06-23 | 147 | 150 | 147 | 148 | 153,000 | 1,480 |
| 2015-06-22 | 148 | 148 | 145 | 147 | 164,000 | 1,470 |
| 2015-06-19 | 148 | 149 | 148 | 149 | 50,000 | 1,490 |
| 2015-06-18 | 149 | 149 | 147 | 149 | 122,000 | 1,490 |
| 2015-06-17 | 149 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2015-06-16 | 148 | 150 | 148 | 148 | 166,000 | 1,480 |
| 2015-06-15 | 150 | 150 | 149 | 150 | 116,000 | 1,500 |
| 2015-06-12 | 151 | 151 | 150 | 151 | 217,000 | 1,510 |
| 2015-06-11 | 151 | 152 | 151 | 152 | 80,000 | 1,520 |
| 2015-06-10 | 150 | 153 | 150 | 151 | 113,000 | 1,510 |
| 2015-06-09 | 153 | 153 | 151 | 151 | 143,000 | 1,510 |
| 2015-06-08 | 155 | 155 | 154 | 154 | 130,000 | 1,540 |
| 2015-06-05 | 155 | 155 | 154 | 155 | 128,000 | 1,550 |
| 2015-06-04 | 154 | 155 | 153 | 155 | 139,000 | 1,550 |
| 2015-06-03 | 153 | 154 | 152 | 152 | 85,000 | 1,520 |
| 2015-06-02 | 151 | 154 | 151 | 153 | 211,000 | 1,530 |
| 2015-06-01 | 149 | 152 | 149 | 152 | 70,000 | 1,520 |
| 2015-05-29 | 152 | 152 | 149 | 149 | 104,000 | 1,490 |
| 2015-05-28 | 150 | 153 | 150 | 152 | 115,000 | 1,520 |
| 2015-05-27 | 148 | 151 | 148 | 149 | 281,000 | 1,490 |
| 2015-05-26 | 150 | 150 | 149 | 149 | 84,000 | 1,490 |
| 2015-05-25 | 150 | 152 | 150 | 150 | 161,000 | 1,500 |
| 2015-05-22 | 151 | 151 | 150 | 150 | 50,000 | 1,500 |
| 2015-05-21 | 151 | 151 | 150 | 150 | 81,000 | 1,500 |
| 2015-05-20 | 150 | 152 | 150 | 151 | 101,000 | 1,510 |
| 2015-05-19 | 150 | 150 | 148 | 149 | 82,000 | 1,490 |
| 2015-05-18 | 150 | 150 | 149 | 150 | 168,000 | 1,500 |
| 2015-05-15 | 149 | 150 | 148 | 148 | 160,000 | 1,480 |
| 2015-05-14 | 150 | 150 | 148 | 148 | 132,000 | 1,480 |
| 2015-05-13 | 151 | 151 | 149 | 150 | 250,000 | 1,500 |
| 2015-05-12 | 151 | 152 | 151 | 151 | 61,000 | 1,510 |
| 2015-05-11 | 153 | 154 | 151 | 151 | 154,000 | 1,510 |
| 2015-05-08 | 155 | 155 | 153 | 153 | 49,000 | 1,530 |
| 2015-05-07 | 154 | 157 | 154 | 155 | 170,000 | 1,550 |
| 2015-05-01 | 155 | 155 | 153 | 153 | 88,000 | 1,530 |
| 2015-04-30 | 156 | 156 | 155 | 156 | 65,000 | 1,560 |
| 2015-04-28 | 157 | 158 | 156 | 158 | 204,000 | 1,580 |
| 2015-04-27 | 155 | 157 | 155 | 157 | 187,000 | 1,570 |
| 2015-04-24 | 152 | 155 | 152 | 154 | 155,000 | 1,540 |
| 2015-04-23 | 153 | 154 | 152 | 152 | 124,000 | 1,520 |
| 2015-04-22 | 155 | 155 | 153 | 153 | 88,000 | 1,530 |
| 2015-04-21 | 155 | 155 | 154 | 155 | 75,000 | 1,550 |
| 2015-04-20 | 156 | 157 | 154 | 154 | 111,000 | 1,540 |
| 2015-04-17 | 156 | 158 | 155 | 157 | 393,000 | 1,570 |
| 2015-04-16 | 153 | 156 | 153 | 156 | 149,000 | 1,560 |
| 2015-04-15 | 153 | 155 | 153 | 153 | 271,000 | 1,530 |
| 2015-04-14 | 149 | 154 | 148 | 153 | 581,000 | 1,530 |
| 2015-04-13 | 154 | 155 | 153 | 153 | 201,000 | 1,530 |
| 2015-04-10 | 153 | 155 | 153 | 153 | 109,000 | 1,530 |
| 2015-04-09 | 155 | 155 | 153 | 153 | 150,000 | 1,530 |
| 2015-04-08 | 157 | 157 | 155 | 157 | 277,000 | 1,570 |
| 2015-04-07 | 153 | 157 | 152 | 156 | 696,000 | 1,560 |
| 2015-04-06 | 147 | 154 | 147 | 153 | 692,000 | 1,530 |
| 2015-04-03 | 147 | 147 | 145 | 146 | 106,000 | 1,460 |
| 2015-04-02 | 143 | 146 | 143 | 146 | 151,000 | 1,460 |
| 2015-04-01 | 146 | 146 | 143 | 143 | 210,000 | 1,430 |
| 2015-03-31 | 147 | 148 | 146 | 146 | 131,000 | 1,460 |
| 2015-03-30 | 147 | 147 | 146 | 147 | 91,000 | 1,470 |
| 2015-03-27 | 149 | 150 | 147 | 147 | 119,000 | 1,470 |
| 2015-03-26 | 148 | 149 | 147 | 149 | 172,000 | 1,490 |
| 2015-03-25 | 148 | 149 | 147 | 148 | 120,000 | 1,480 |
| 2015-03-24 | 149 | 149 | 148 | 148 | 73,000 | 1,480 |
| 2015-03-23 | 149 | 150 | 148 | 149 | 103,000 | 1,490 |
| 2015-03-20 | 148 | 150 | 148 | 150 | 153,000 | 1,500 |
| 2015-03-19 | 151 | 151 | 147 | 147 | 318,000 | 1,470 |
| 2015-03-18 | 151 | 151 | 150 | 151 | 143,000 | 1,510 |
| 2015-03-17 | 152 | 153 | 150 | 152 | 141,000 | 1,520 |
| 2015-03-16 | 150 | 152 | 150 | 152 | 240,000 | 1,520 |
| 2015-03-13 | 153 | 154 | 152 | 152 | 306,000 | 1,520 |
| 2015-03-12 | 154 | 154 | 152 | 154 | 199,000 | 1,540 |
| 2015-03-11 | 154 | 155 | 152 | 154 | 328,000 | 1,540 |
| 2015-03-10 | 154 | 155 | 153 | 155 | 249,000 | 1,550 |
| 2015-03-09 | 152 | 154 | 152 | 154 | 152,000 | 1,540 |
| 2015-03-06 | 155 | 155 | 152 | 153 | 344,000 | 1,530 |
| 2015-03-05 | 154 | 155 | 154 | 155 | 132,000 | 1,550 |
| 2015-03-04 | 155 | 155 | 154 | 154 | 169,000 | 1,540 |
| 2015-03-03 | 155 | 156 | 153 | 156 | 172,000 | 1,560 |
| 2015-03-02 | 155 | 156 | 154 | 155 | 189,000 | 1,550 |
| 2015-02-27 | 155 | 157 | 153 | 154 | 613,000 | 1,540 |
| 2015-02-26 | 153 | 155 | 152 | 155 | 224,000 | 1,550 |
| 2015-02-25 | 152 | 154 | 152 | 153 | 193,000 | 1,530 |
| 2015-02-24 | 154 | 154 | 152 | 152 | 220,000 | 1,520 |
| 2015-02-23 | 154 | 155 | 153 | 153 | 238,000 | 1,530 |
| 2015-02-20 | 154 | 155 | 153 | 154 | 206,000 | 1,540 |
| 2015-02-19 | 153 | 154 | 153 | 154 | 137,000 | 1,540 |
| 2015-02-18 | 156 | 156 | 153 | 155 | 225,000 | 1,550 |
| 2015-02-17 | 154 | 156 | 153 | 155 | 209,000 | 1,550 |
| 2015-02-16 | 155 | 155 | 153 | 153 | 154,000 | 1,530 |
| 2015-02-13 | 156 | 156 | 154 | 155 | 78,000 | 1,550 |
| 2015-02-12 | 155 | 156 | 154 | 156 | 110,000 | 1,560 |
| 2015-02-10 | 154 | 155 | 154 | 154 | 64,000 | 1,540 |
| 2015-02-09 | 153 | 156 | 153 | 155 | 279,000 | 1,550 |
| 2015-02-06 | 155 | 155 | 153 | 153 | 89,000 | 1,530 |
| 2015-02-05 | 156 | 156 | 152 | 154 | 358,000 | 1,540 |
| 2015-02-04 | 155 | 157 | 155 | 156 | 197,000 | 1,560 |
| 2015-02-03 | 155 | 155 | 153 | 153 | 252,000 | 1,530 |
| 2015-02-02 | 157 | 158 | 154 | 154 | 161,000 | 1,540 |
| 2015-01-30 | 158 | 158 | 156 | 157 | 157,000 | 1,570 |
| 2015-01-29 | 158 | 160 | 156 | 156 | 161,000 | 1,560 |
| 2015-01-28 | 158 | 159 | 156 | 159 | 197,000 | 1,590 |
| 2015-01-27 | 156 | 160 | 155 | 158 | 395,000 | 1,580 |
| 2015-01-26 | 156 | 157 | 154 | 155 | 302,000 | 1,550 |
| 2015-01-23 | 160 | 160 | 156 | 157 | 205,000 | 1,570 |
| 2015-01-22 | 156 | 160 | 156 | 159 | 339,000 | 1,590 |
| 2015-01-21 | 158 | 160 | 156 | 156 | 348,000 | 1,560 |
| 2015-01-20 | 168 | 169 | 157 | 160 | 2,219,000 | 1,600 |
| 2015-01-19 | 154 | 160 | 152 | 160 | 404,000 | 1,600 |
| 2015-01-16 | 150 | 153 | 149 | 150 | 327,000 | 1,500 |
| 2015-01-15 | 151 | 153 | 151 | 152 | 187,000 | 1,520 |
| 2015-01-14 | 155 | 155 | 151 | 152 | 196,000 | 1,520 |
| 2015-01-13 | 155 | 156 | 154 | 155 | 198,000 | 1,550 |
| 2015-01-09 | 160 | 160 | 158 | 158 | 271,000 | 1,580 |
| 2015-01-08 | 163 | 163 | 156 | 158 | 774,000 | 1,580 |
| 2015-01-07 | 161 | 164 | 161 | 162 | 171,000 | 1,620 |
| 2015-01-06 | 162 | 164 | 161 | 161 | 182,000 | 1,610 |
| 2015-01-05 | 163 | 167 | 162 | 164 | 278,000 | 1,640 |
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
