6217 津田駒工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	167	167	163	165	458,000	1,650
2016-12-29	170	170	166	167	314,000	1,670
2016-12-28	169	171	168	171	162,000	1,710
2016-12-27	168	170	168	168	206,000	1,680
2016-12-26	169	169	167	167	257,000	1,670
2016-12-22	170	171	168	170	227,000	1,700
2016-12-21	171	173	171	172	359,000	1,720
2016-12-20	168	171	167	171	362,000	1,710
2016-12-19	171	171	168	169	275,000	1,690
2016-12-16	171	176	170	174	376,000	1,740
2016-12-15	173	174	169	169	556,000	1,690
2016-12-14	177	177	171	174	477,000	1,740
2016-12-13	178	180	177	178	342,000	1,780
2016-12-12	182	182	177	180	755,000	1,800
2016-12-09	183	187	175	177	2,437,000	1,770
2016-12-08	170	178	166	178	2,691,000	1,780
2016-12-07	157	163	154	162	743,000	1,620
2016-12-06	155	156	154	156	185,000	1,560
2016-12-05	155	155	153	155	158,000	1,550
2016-12-02	156	157	154	155	198,000	1,550
2016-12-01	157	158	155	156	331,000	1,560
2016-11-30	153	155	152	155	171,000	1,550
2016-11-29	153	154	150	151	196,000	1,510
2016-11-28	153	158	152	154	450,000	1,540
2016-11-25	156	157	147	149	479,000	1,490
2016-11-24	153	155	152	154	289,000	1,540
2016-11-22	150	152	149	152	329,000	1,520
2016-11-21	150	151	149	150	137,000	1,500
2016-11-18	149	150	148	149	181,000	1,490
2016-11-17	146	148	146	148	64,000	1,480
2016-11-16	146	149	146	147	63,000	1,470
2016-11-15	148	149	146	146	56,000	1,460
2016-11-14	146	150	146	148	152,000	1,480
2016-11-11	145	148	145	146	143,000	1,460
2016-11-10	144	146	143	144	185,000	1,440
2016-11-09	148	148	135	139	328,000	1,390
2016-11-08	148	148	144	148	138,000	1,480
2016-11-07	145	147	145	147	129,000	1,470
2016-11-04	142	143	141	143	133,000	1,430
2016-11-02	148	148	143	145	254,000	1,450
2016-11-01	150	151	148	150	119,000	1,500
2016-10-31	151	151	148	150	202,000	1,500
2016-10-28	152	153	149	151	275,000	1,510
2016-10-27	145	151	145	151	504,000	1,510
2016-10-26	143	144	141	143	135,000	1,430
2016-10-25	144	146	143	145	217,000	1,450
2016-10-24	147	147	143	144	138,000	1,440
2016-10-21	148	151	144	145	395,000	1,450
2016-10-20	143	152	142	151	712,000	1,510
2016-10-19	144	144	141	141	222,000	1,410
2016-10-17	140	144	140	143	439,000	1,430
2016-10-13	153	155	145	145	1,084,000	1,450
2016-10-12	165	166	161	161	183,000	1,610
2016-10-11	166	166	165	166	106,000	1,660
2016-10-07	166	167	164	166	164,000	1,660
2016-10-06	164	167	162	166	335,000	1,660
2016-10-05	166	166	162	164	207,000	1,640
2016-10-04	159	163	159	163	187,000	1,630
2016-10-03	163	163	157	158	365,000	1,580
2016-09-30	166	166	162	162	199,000	1,620
2016-09-29	164	166	162	166	233,000	1,660
2016-09-28	165	165	163	164	131,000	1,640
2016-09-27	166	166	162	166	240,000	1,660
2016-09-26	167	168	165	166	203,000	1,660
2016-09-23	162	168	161	167	294,000	1,670
2016-09-21	159	161	157	161	257,000	1,610
2016-09-20	160	162	159	161	291,000	1,610
2016-09-16	158	160	156	158	402,000	1,580
2016-09-15	170	170	161	162	675,000	1,620
2016-09-14	159	167	155	166	903,000	1,660
2016-09-13	155	162	155	159	572,000	1,590
2016-09-12	150	155	149	155	238,000	1,550
2016-09-09	152	154	150	151	379,000	1,510
2016-09-08	151	151	149	151	173,000	1,510
2016-09-07	147	152	147	151	225,000	1,510
2016-09-06	150	153	148	150	518,000	1,500
2016-09-05	146	150	146	149	372,000	1,490
2016-09-02	142	146	142	145	284,000	1,450
2016-09-01	138	142	137	142	445,000	1,420
2016-08-31	136	137	136	137	68,000	1,370
2016-08-30	136	136	135	136	49,000	1,360
2016-08-29	135	136	135	135	77,000	1,350
2016-08-26	136	136	134	135	110,000	1,350
2016-08-25	138	138	136	136	109,000	1,360
2016-08-24	134	138	134	137	170,000	1,370
2016-08-23	135	137	133	134	269,000	1,340
2016-08-22	134	137	133	136	341,000	1,360
2016-08-19	128	134	128	134	464,000	1,340
2016-08-18	126	129	125	128	373,000	1,280
2016-08-17	124	126	123	126	240,000	1,260
2016-08-16	124	124	122	123	140,000	1,230
2016-08-15	123	125	123	124	146,000	1,240
2016-08-12	123	123	121	123	140,000	1,230
2016-08-10	123	123	121	122	60,000	1,220
2016-08-09	123	124	122	123	79,000	1,230
2016-08-08	122	123	122	123	93,000	1,230
2016-08-05	123	124	120	120	252,000	1,200
2016-08-04	119	123	119	123	78,000	1,230
2016-08-03	119	120	118	118	88,000	1,180
2016-08-02	121	122	120	120	47,000	1,200
2016-08-01	123	123	121	122	151,000	1,220
2016-07-29	120	122	119	121	124,000	1,210
2016-07-28	122	123	119	120	276,000	1,200
2016-07-27	123	123	121	123	159,000	1,230
2016-07-26	123	124	121	121	231,000	1,210
2016-07-25	120	124	120	124	165,000	1,240
2016-07-22	120	122	119	119	127,000	1,190
2016-07-21	122	123	120	122	190,000	1,220
2016-07-20	123	124	121	122	192,000	1,220
2016-07-19	122	124	120	124	271,000	1,240
2016-07-15	123	123	119	122	214,000	1,220
2016-07-14	121	124	118	122	437,000	1,220
2016-07-13	122	125	122	122	897,000	1,220
2016-07-12	116	121	116	120	551,000	1,200
2016-07-11	115	116	115	116	217,000	1,160
2016-07-08	114	114	113	113	109,000	1,130
2016-07-07	113	114	113	113	91,000	1,130
2016-07-06	114	114	111	113	215,000	1,130
2016-07-05	115	115	113	115	314,000	1,150
2016-07-04	113	114	111	114	535,000	1,140
2016-07-01	115	118	111	113	2,029,000	1,130
2016-06-30	101	101	99	100	88,000	1,000
2016-06-29	100	101	99	99	84,000	990
2016-06-28	100	102	98	100	103,000	1,000
2016-06-27	103	103	100	101	94,000	1,010
2016-06-24	110	111	88	99	298,000	990
2016-06-23	109	110	107	110	59,000	1,100
2016-06-22	110	110	108	109	47,000	1,090
2016-06-21	109	111	108	110	63,000	1,100
2016-06-20	108	110	106	110	64,000	1,100
2016-06-17	108	108	104	107	136,000	1,070
2016-06-16	108	109	101	105	136,000	1,050
2016-06-15	109	111	107	110	99,000	1,100
2016-06-14	114	114	109	110	174,000	1,100
2016-06-13	116	116	113	114	120,000	1,140
2016-06-10	116	117	116	116	84,000	1,160
2016-06-09	118	118	116	117	80,000	1,170
2016-06-08	118	120	118	119	31,000	1,190
2016-06-07	118	119	116	119	116,000	1,190
2016-06-06	117	119	115	117	215,000	1,170
2016-06-03	120	121	118	119	136,000	1,190
2016-06-02	123	123	120	120	168,000	1,200
2016-06-01	122	125	122	124	113,000	1,240
2016-05-31	121	123	120	123	50,000	1,230
2016-05-30	120	121	118	121	139,000	1,210
2016-05-27	121	121	120	120	110,000	1,200
2016-05-26	123	123	121	121	52,000	1,210
2016-05-25	121	122	120	122	44,000	1,220
2016-05-24	121	121	119	119	28,000	1,190
2016-05-23	121	121	119	121	77,000	1,210
2016-05-20	120	122	120	121	73,000	1,210
2016-05-19	120	121	119	120	47,000	1,200
2016-05-18	122	122	118	120	177,000	1,200
2016-05-17	123	123	122	122	26,000	1,220
2016-05-16	122	123	121	121	55,000	1,210
2016-05-13	125	125	121	121	122,000	1,210
2016-05-12	123	125	121	125	84,000	1,250
2016-05-11	124	125	122	123	133,000	1,230
2016-05-10	122	123	121	123	48,000	1,230
2016-05-09	121	123	121	122	65,000	1,220
2016-05-06	122	122	118	120	141,000	1,200
2016-05-02	121	121	116	119	376,000	1,190
2016-04-28	126	128	123	123	388,000	1,230
2016-04-27	126	127	123	126	318,000	1,260
2016-04-26	125	127	124	127	293,000	1,270
2016-04-25	126	127	124	126	200,000	1,260
2016-04-22	124	126	124	125	237,000	1,250
2016-04-21	124	126	123	125	199,000	1,250
2016-04-20	129	129	121	124	702,000	1,240
2016-04-19	126	128	125	128	721,000	1,280
2016-04-18	122	128	122	125	598,000	1,250
2016-04-15	123	126	121	125	627,000	1,250
2016-04-14	123	125	121	124	1,277,000	1,240
2016-04-13	138	143	122	122	8,348,000	1,220
2016-04-12	101	105	101	103	111,000	1,030
2016-04-11	104	104	100	100	39,000	1,000
2016-04-08	101	104	100	102	83,000	1,020
2016-04-07	100	102	100	101	48,000	1,010
2016-04-06	99	101	99	99	80,000	990
2016-04-05	107	107	102	102	160,000	1,020
2016-04-04	105	106	104	106	65,000	1,060
2016-04-01	107	108	105	105	105,000	1,050
2016-03-31	108	109	107	107	35,000	1,070
2016-03-30	110	111	107	108	121,000	1,080
2016-03-29	109	112	109	109	129,000	1,090
2016-03-28	106	109	106	108	63,000	1,080
2016-03-25	106	108	106	106	58,000	1,060
2016-03-24	109	109	102	104	78,000	1,040
2016-03-23	110	110	108	109	63,000	1,090
2016-03-22	108	110	108	109	78,000	1,090
2016-03-18	108	108	105	105	51,000	1,050
2016-03-17	109	109	107	108	51,000	1,080
2016-03-16	108	110	108	109	38,000	1,090
2016-03-15	108	111	108	110	52,000	1,100
2016-03-14	109	111	107	109	139,000	1,090
2016-03-11	107	109	105	109	110,000	1,090
2016-03-10	104	107	104	107	68,000	1,070
2016-03-09	104	104	101	103	80,000	1,030
2016-03-08	107	107	103	104	73,000	1,040
2016-03-07	110	110	107	107	156,000	1,070
2016-03-04	104	107	104	106	91,000	1,060
2016-03-03	101	107	101	104	142,000	1,040
2016-03-02	100	102	99	101	145,000	1,010
2016-03-01	96	99	96	98	99,000	980
2016-02-29	98	102	97	97	87,000	970
2016-02-26	98	98	97	98	48,000	980
2016-02-25	95	98	95	98	74,000	980
2016-02-24	94	95	93	94	86,000	940
2016-02-23	99	99	95	95	116,000	950
2016-02-22	95	98	94	98	94,000	980
2016-02-19	98	98	93	95	227,000	950
2016-02-18	98	99	96	98	53,000	980
2016-02-17	95	99	93	95	103,000	950
2016-02-16	90	97	90	95	183,000	950
2016-02-15	89	91	87	91	349,000	910
2016-02-12	83	88	83	83	633,000	830
2016-02-10	101	102	91	93	624,000	930
2016-02-09	105	105	100	101	300,000	1,010
2016-02-08	109	110	106	108	112,000	1,080
2016-02-05	110	112	108	109	278,000	1,090
2016-02-04	113	115	111	113	181,000	1,130
2016-02-03	115	116	114	115	113,000	1,150
2016-02-02	119	120	118	119	191,000	1,190
2016-02-01	115	118	114	117	234,000	1,170
2016-01-29	112	113	111	113	158,000	1,130
2016-01-28	113	113	112	112	214,000	1,120
2016-01-27	113	113	112	113	72,000	1,130
2016-01-26	113	113	110	111	164,000	1,110
2016-01-25	116	116	113	115	165,000	1,150
2016-01-22	112	113	108	113	397,000	1,130
2016-01-21	111	113	106	106	452,000	1,060
2016-01-20	115	117	109	110	1,421,000	1,100
2016-01-19	107	110	105	106	223,000	1,060
2016-01-18	107	108	105	107	224,000	1,070
2016-01-15	110	111	108	108	91,000	1,080
2016-01-14	109	110	108	109	207,000	1,090
2016-01-13	110	113	110	112	82,000	1,120
2016-01-12	113	114	109	109	241,000	1,090
2016-01-08	111	115	111	113	290,000	1,130
2016-01-07	115	115	112	112	201,000	1,120
2016-01-06	120	120	114	115	367,000	1,150
2016-01-05	122	124	120	120	245,000	1,200
2016-01-04	122	125	122	124	155,000	1,240

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