6217 津田駒工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 208 | 222 | 206 | 222 | 2,826,000 | 2,220 |
| 2017-12-28 | 203 | 208 | 199 | 205 | 828,000 | 2,050 |
| 2017-12-27 | 189 | 208 | 189 | 198 | 2,004,000 | 1,980 |
| 2017-12-26 | 194 | 194 | 191 | 191 | 164,000 | 1,910 |
| 2017-12-25 | 197 | 198 | 194 | 195 | 295,000 | 1,950 |
| 2017-12-22 | 200 | 200 | 197 | 197 | 86,000 | 1,970 |
| 2017-12-21 | 198 | 199 | 198 | 199 | 133,000 | 1,990 |
| 2017-12-20 | 197 | 200 | 197 | 200 | 134,000 | 2,000 |
| 2017-12-19 | 200 | 201 | 197 | 197 | 368,000 | 1,970 |
| 2017-12-18 | 192 | 201 | 191 | 199 | 631,000 | 1,990 |
| 2017-12-15 | 192 | 192 | 188 | 190 | 73,000 | 1,900 |
| 2017-12-14 | 189 | 192 | 187 | 192 | 170,000 | 1,920 |
| 2017-12-13 | 190 | 190 | 186 | 186 | 112,000 | 1,860 |
| 2017-12-12 | 193 | 193 | 189 | 189 | 78,000 | 1,890 |
| 2017-12-11 | 186 | 192 | 186 | 191 | 198,000 | 1,910 |
| 2017-12-08 | 185 | 186 | 184 | 186 | 166,000 | 1,860 |
| 2017-12-07 | 184 | 185 | 184 | 185 | 84,000 | 1,850 |
| 2017-12-06 | 187 | 188 | 183 | 183 | 229,000 | 1,830 |
| 2017-12-05 | 187 | 188 | 186 | 187 | 455,000 | 1,870 |
| 2017-12-04 | 191 | 191 | 187 | 187 | 191,000 | 1,870 |
| 2017-12-01 | 193 | 193 | 191 | 191 | 143,000 | 1,910 |
| 2017-11-30 | 194 | 194 | 190 | 192 | 272,000 | 1,920 |
| 2017-11-29 | 192 | 195 | 192 | 194 | 116,000 | 1,940 |
| 2017-11-28 | 195 | 195 | 192 | 192 | 146,000 | 1,920 |
| 2017-11-27 | 197 | 197 | 195 | 195 | 106,000 | 1,950 |
| 2017-11-24 | 196 | 197 | 195 | 196 | 97,000 | 1,960 |
| 2017-11-22 | 199 | 199 | 197 | 198 | 71,000 | 1,980 |
| 2017-11-21 | 198 | 198 | 194 | 198 | 122,000 | 1,980 |
| 2017-11-20 | 198 | 199 | 197 | 197 | 48,000 | 1,970 |
| 2017-11-17 | 201 | 201 | 196 | 198 | 187,000 | 1,980 |
| 2017-11-16 | 195 | 200 | 195 | 199 | 195,000 | 1,990 |
| 2017-11-15 | 198 | 199 | 196 | 196 | 150,000 | 1,960 |
| 2017-11-13 | 199 | 201 | 198 | 201 | 166,000 | 2,010 |
| 2017-11-10 | 200 | 201 | 198 | 201 | 164,000 | 2,010 |
| 2017-11-09 | 200 | 203 | 196 | 201 | 403,000 | 2,010 |
| 2017-11-08 | 201 | 201 | 200 | 201 | 99,000 | 2,010 |
| 2017-11-07 | 199 | 202 | 199 | 202 | 92,000 | 2,020 |
| 2017-11-06 | 203 | 203 | 200 | 201 | 204,000 | 2,010 |
| 2017-11-02 | 201 | 202 | 199 | 200 | 329,000 | 2,000 |
| 2017-11-01 | 203 | 203 | 201 | 202 | 132,000 | 2,020 |
| 2017-10-31 | 205 | 205 | 201 | 203 | 275,000 | 2,030 |
| 2017-10-30 | 202 | 206 | 201 | 206 | 467,000 | 2,060 |
| 2017-10-27 | 200 | 203 | 198 | 203 | 246,000 | 2,030 |
| 2017-10-26 | 199 | 200 | 197 | 200 | 176,000 | 2,000 |
| 2017-10-25 | 198 | 203 | 198 | 199 | 317,000 | 1,990 |
| 2017-10-24 | 199 | 200 | 197 | 197 | 201,000 | 1,970 |
| 2017-10-23 | 196 | 201 | 194 | 201 | 436,000 | 2,010 |
| 2017-10-20 | 192 | 196 | 190 | 196 | 441,000 | 1,960 |
| 2017-10-19 | 194 | 195 | 193 | 193 | 157,000 | 1,930 |
| 2017-10-18 | 194 | 195 | 192 | 194 | 215,000 | 1,940 |
| 2017-10-17 | 196 | 196 | 192 | 195 | 380,000 | 1,950 |
| 2017-10-16 | 195 | 196 | 194 | 195 | 314,000 | 1,950 |
| 2017-10-13 | 199 | 199 | 196 | 196 | 443,000 | 1,960 |
| 2017-10-12 | 206 | 206 | 200 | 200 | 838,000 | 2,000 |
| 2017-10-11 | 207 | 213 | 207 | 212 | 437,000 | 2,120 |
| 2017-10-10 | 213 | 214 | 207 | 209 | 370,000 | 2,090 |
| 2017-10-06 | 209 | 215 | 205 | 213 | 713,000 | 2,130 |
| 2017-10-05 | 209 | 213 | 206 | 208 | 734,000 | 2,080 |
| 2017-10-04 | 203 | 208 | 202 | 208 | 465,000 | 2,080 |
| 2017-10-03 | 201 | 202 | 200 | 201 | 99,000 | 2,010 |
| 2017-10-02 | 201 | 201 | 200 | 201 | 120,000 | 2,010 |
| 2017-09-29 | 199 | 203 | 198 | 199 | 188,000 | 1,990 |
| 2017-09-28 | 199 | 200 | 198 | 198 | 92,000 | 1,980 |
| 2017-09-27 | 199 | 199 | 198 | 199 | 58,000 | 1,990 |
| 2017-09-26 | 198 | 199 | 196 | 199 | 101,000 | 1,990 |
| 2017-09-25 | 200 | 200 | 198 | 199 | 113,000 | 1,990 |
| 2017-09-22 | 197 | 199 | 195 | 199 | 210,000 | 1,990 |
| 2017-09-21 | 204 | 204 | 199 | 199 | 249,000 | 1,990 |
| 2017-09-20 | 205 | 205 | 201 | 203 | 252,000 | 2,030 |
| 2017-09-19 | 199 | 205 | 199 | 205 | 476,000 | 2,050 |
| 2017-09-15 | 195 | 199 | 195 | 199 | 183,000 | 1,990 |
| 2017-09-14 | 200 | 201 | 195 | 197 | 211,000 | 1,970 |
| 2017-09-13 | 198 | 202 | 198 | 199 | 322,000 | 1,990 |
| 2017-09-12 | 195 | 200 | 195 | 200 | 411,000 | 2,000 |
| 2017-09-11 | 192 | 196 | 192 | 195 | 157,000 | 1,950 |
| 2017-09-08 | 194 | 194 | 192 | 192 | 199,000 | 1,920 |
| 2017-09-07 | 189 | 194 | 189 | 193 | 242,000 | 1,930 |
| 2017-09-06 | 187 | 189 | 185 | 189 | 304,000 | 1,890 |
| 2017-09-05 | 194 | 194 | 189 | 189 | 256,000 | 1,890 |
| 2017-09-04 | 194 | 195 | 190 | 191 | 344,000 | 1,910 |
| 2017-09-01 | 199 | 199 | 193 | 195 | 393,000 | 1,950 |
| 2017-08-31 | 193 | 200 | 193 | 200 | 689,000 | 2,000 |
| 2017-08-30 | 190 | 195 | 190 | 195 | 333,000 | 1,950 |
| 2017-08-29 | 188 | 191 | 188 | 191 | 169,000 | 1,910 |
| 2017-08-28 | 189 | 189 | 188 | 189 | 74,000 | 1,890 |
| 2017-08-25 | 189 | 190 | 188 | 189 | 85,000 | 1,890 |
| 2017-08-24 | 189 | 189 | 187 | 189 | 97,000 | 1,890 |
| 2017-08-23 | 190 | 190 | 187 | 189 | 109,000 | 1,890 |
| 2017-08-22 | 187 | 189 | 186 | 189 | 64,000 | 1,890 |
| 2017-08-21 | 187 | 188 | 184 | 188 | 193,000 | 1,880 |
| 2017-08-18 | 187 | 188 | 185 | 185 | 234,000 | 1,850 |
| 2017-08-17 | 190 | 191 | 187 | 191 | 152,000 | 1,910 |
| 2017-08-16 | 187 | 189 | 186 | 189 | 100,000 | 1,890 |
| 2017-08-15 | 187 | 189 | 186 | 187 | 122,000 | 1,870 |
| 2017-08-14 | 189 | 190 | 185 | 185 | 395,000 | 1,850 |
| 2017-08-10 | 189 | 194 | 189 | 191 | 489,000 | 1,910 |
| 2017-08-09 | 190 | 190 | 188 | 190 | 223,000 | 1,900 |
| 2017-08-08 | 189 | 192 | 189 | 191 | 143,000 | 1,910 |
| 2017-08-07 | 190 | 193 | 189 | 191 | 306,000 | 1,910 |
| 2017-08-04 | 189 | 191 | 187 | 189 | 258,000 | 1,890 |
| 2017-08-03 | 193 | 193 | 189 | 193 | 325,000 | 1,930 |
| 2017-08-02 | 183 | 193 | 183 | 192 | 965,000 | 1,920 |
| 2017-08-01 | 189 | 189 | 183 | 183 | 486,000 | 1,830 |
| 2017-07-31 | 190 | 191 | 189 | 189 | 304,000 | 1,890 |
| 2017-07-28 | 197 | 197 | 188 | 192 | 749,000 | 1,920 |
| 2017-07-27 | 190 | 199 | 190 | 196 | 2,025,000 | 1,960 |
| 2017-07-26 | 189 | 189 | 186 | 188 | 329,000 | 1,880 |
| 2017-07-25 | 188 | 189 | 188 | 188 | 126,000 | 1,880 |
| 2017-07-24 | 189 | 189 | 187 | 188 | 149,000 | 1,880 |
| 2017-07-21 | 187 | 189 | 187 | 189 | 175,000 | 1,890 |
| 2017-07-20 | 188 | 190 | 186 | 188 | 376,000 | 1,880 |
| 2017-07-19 | 192 | 193 | 188 | 188 | 465,000 | 1,880 |
| 2017-07-18 | 189 | 191 | 187 | 190 | 382,000 | 1,900 |
| 2017-07-14 | 190 | 190 | 188 | 188 | 574,000 | 1,880 |
| 2017-07-13 | 182 | 196 | 182 | 191 | 3,073,000 | 1,910 |
| 2017-07-12 | 180 | 181 | 178 | 178 | 321,000 | 1,780 |
| 2017-07-11 | 179 | 180 | 179 | 180 | 119,000 | 1,800 |
| 2017-07-10 | 179 | 181 | 179 | 180 | 246,000 | 1,800 |
| 2017-07-07 | 180 | 180 | 179 | 179 | 153,000 | 1,790 |
| 2017-07-06 | 181 | 181 | 179 | 181 | 196,000 | 1,810 |
| 2017-07-05 | 180 | 181 | 180 | 180 | 257,000 | 1,800 |
| 2017-07-04 | 182 | 184 | 182 | 183 | 325,000 | 1,830 |
| 2017-07-03 | 182 | 183 | 181 | 182 | 213,000 | 1,820 |
| 2017-06-30 | 179 | 182 | 178 | 182 | 540,000 | 1,820 |
| 2017-06-29 | 180 | 182 | 180 | 182 | 200,000 | 1,820 |
| 2017-06-28 | 183 | 183 | 179 | 179 | 217,000 | 1,790 |
| 2017-06-27 | 181 | 183 | 180 | 182 | 380,000 | 1,820 |
| 2017-06-26 | 180 | 181 | 178 | 180 | 289,000 | 1,800 |
| 2017-06-23 | 180 | 182 | 176 | 179 | 374,000 | 1,790 |
| 2017-06-22 | 184 | 185 | 181 | 181 | 388,000 | 1,810 |
| 2017-06-21 | 182 | 183 | 180 | 180 | 337,000 | 1,800 |
| 2017-06-20 | 179 | 185 | 178 | 183 | 878,000 | 1,830 |
| 2017-06-19 | 175 | 178 | 174 | 178 | 289,000 | 1,780 |
| 2017-06-16 | 170 | 176 | 170 | 175 | 361,000 | 1,750 |
| 2017-06-15 | 173 | 175 | 171 | 171 | 342,000 | 1,710 |
| 2017-06-14 | 177 | 177 | 173 | 173 | 467,000 | 1,730 |
| 2017-06-13 | 179 | 179 | 176 | 176 | 478,000 | 1,760 |
| 2017-06-12 | 176 | 212 | 176 | 180 | 5,140,000 | 1,800 |
| 2017-06-09 | 175 | 179 | 175 | 177 | 156,000 | 1,770 |
| 2017-06-08 | 177 | 178 | 176 | 176 | 171,000 | 1,760 |
| 2017-06-07 | 178 | 178 | 175 | 175 | 184,000 | 1,750 |
| 2017-06-06 | 178 | 179 | 177 | 179 | 127,000 | 1,790 |
| 2017-06-05 | 178 | 179 | 178 | 178 | 152,000 | 1,780 |
| 2017-06-02 | 175 | 178 | 175 | 178 | 133,000 | 1,780 |
| 2017-06-01 | 175 | 178 | 174 | 175 | 207,000 | 1,750 |
| 2017-05-31 | 172 | 182 | 171 | 177 | 711,000 | 1,770 |
| 2017-05-30 | 171 | 173 | 171 | 172 | 130,000 | 1,720 |
| 2017-05-29 | 172 | 173 | 171 | 172 | 144,000 | 1,720 |
| 2017-05-26 | 175 | 175 | 172 | 172 | 98,000 | 1,720 |
| 2017-05-25 | 174 | 175 | 172 | 172 | 181,000 | 1,720 |
| 2017-05-24 | 172 | 174 | 172 | 172 | 116,000 | 1,720 |
| 2017-05-23 | 176 | 176 | 170 | 171 | 320,000 | 1,710 |
| 2017-05-22 | 178 | 178 | 175 | 175 | 227,000 | 1,750 |
| 2017-05-19 | 180 | 180 | 178 | 178 | 191,000 | 1,780 |
| 2017-05-18 | 179 | 181 | 179 | 180 | 309,000 | 1,800 |
| 2017-05-17 | 182 | 184 | 180 | 183 | 339,000 | 1,830 |
| 2017-05-16 | 180 | 182 | 179 | 182 | 368,000 | 1,820 |
| 2017-05-15 | 178 | 182 | 178 | 182 | 368,000 | 1,820 |
| 2017-05-12 | 177 | 180 | 177 | 180 | 327,000 | 1,800 |
| 2017-05-11 | 179 | 180 | 178 | 180 | 267,000 | 1,800 |
| 2017-05-10 | 178 | 180 | 178 | 179 | 230,000 | 1,790 |
| 2017-05-09 | 180 | 180 | 177 | 178 | 104,000 | 1,780 |
| 2017-05-08 | 179 | 181 | 179 | 179 | 449,000 | 1,790 |
| 2017-05-02 | 172 | 178 | 172 | 176 | 320,000 | 1,760 |
| 2017-05-01 | 172 | 173 | 172 | 173 | 100,000 | 1,730 |
| 2017-04-28 | 174 | 176 | 173 | 173 | 318,000 | 1,730 |
| 2017-04-27 | 175 | 177 | 174 | 176 | 337,000 | 1,760 |
| 2017-04-26 | 173 | 177 | 172 | 177 | 403,000 | 1,770 |
| 2017-04-25 | 170 | 174 | 169 | 173 | 489,000 | 1,730 |
| 2017-04-24 | 169 | 171 | 169 | 169 | 215,000 | 1,690 |
| 2017-04-21 | 168 | 169 | 166 | 168 | 264,000 | 1,680 |
| 2017-04-20 | 172 | 172 | 167 | 167 | 367,000 | 1,670 |
| 2017-04-19 | 171 | 171 | 168 | 168 | 297,000 | 1,680 |
| 2017-04-18 | 169 | 172 | 167 | 171 | 759,000 | 1,710 |
| 2017-04-17 | 165 | 171 | 163 | 167 | 1,166,000 | 1,670 |
| 2017-04-14 | 150 | 170 | 150 | 166 | 1,875,000 | 1,660 |
| 2017-04-13 | 156 | 156 | 151 | 155 | 452,000 | 1,550 |
| 2017-04-12 | 159 | 159 | 154 | 156 | 527,000 | 1,560 |
| 2017-04-11 | 160 | 160 | 157 | 159 | 244,000 | 1,590 |
| 2017-04-10 | 159 | 161 | 159 | 161 | 125,000 | 1,610 |
| 2017-04-07 | 155 | 159 | 155 | 158 | 334,000 | 1,580 |
| 2017-04-06 | 160 | 160 | 154 | 155 | 458,000 | 1,550 |
| 2017-04-05 | 164 | 165 | 159 | 159 | 505,000 | 1,590 |
| 2017-04-04 | 165 | 166 | 160 | 162 | 418,000 | 1,620 |
| 2017-04-03 | 169 | 169 | 164 | 164 | 493,000 | 1,640 |
| 2017-03-31 | 170 | 173 | 168 | 168 | 392,000 | 1,680 |
| 2017-03-30 | 170 | 171 | 168 | 170 | 544,000 | 1,700 |
| 2017-03-29 | 171 | 171 | 167 | 170 | 793,000 | 1,700 |
| 2017-03-28 | 169 | 170 | 167 | 169 | 354,000 | 1,690 |
| 2017-03-27 | 174 | 174 | 169 | 170 | 468,000 | 1,700 |
| 2017-03-24 | 176 | 178 | 175 | 176 | 351,000 | 1,760 |
| 2017-03-23 | 177 | 177 | 174 | 176 | 669,000 | 1,760 |
| 2017-03-22 | 177 | 179 | 177 | 179 | 497,000 | 1,790 |
| 2017-03-21 | 181 | 182 | 180 | 181 | 181,000 | 1,810 |
| 2017-03-17 | 180 | 182 | 179 | 181 | 253,000 | 1,810 |
| 2017-03-16 | 180 | 181 | 179 | 181 | 163,000 | 1,810 |
| 2017-03-15 | 179 | 180 | 178 | 179 | 239,000 | 1,790 |
| 2017-03-14 | 180 | 180 | 178 | 180 | 231,000 | 1,800 |
| 2017-03-13 | 182 | 183 | 179 | 180 | 216,000 | 1,800 |
| 2017-03-10 | 180 | 184 | 180 | 182 | 484,000 | 1,820 |
| 2017-03-09 | 180 | 181 | 178 | 180 | 382,000 | 1,800 |
| 2017-03-08 | 183 | 183 | 179 | 179 | 307,000 | 1,790 |
| 2017-03-07 | 186 | 186 | 182 | 182 | 383,000 | 1,820 |
| 2017-03-06 | 182 | 186 | 181 | 186 | 944,000 | 1,860 |
| 2017-03-03 | 179 | 181 | 178 | 181 | 346,000 | 1,810 |
| 2017-03-02 | 181 | 182 | 180 | 180 | 617,000 | 1,800 |
| 2017-03-01 | 179 | 181 | 176 | 181 | 447,000 | 1,810 |
| 2017-02-28 | 178 | 180 | 177 | 180 | 409,000 | 1,800 |
| 2017-02-27 | 180 | 180 | 176 | 178 | 473,000 | 1,780 |
| 2017-02-24 | 181 | 182 | 179 | 181 | 408,000 | 1,810 |
| 2017-02-23 | 178 | 182 | 176 | 182 | 624,000 | 1,820 |
| 2017-02-22 | 177 | 179 | 176 | 179 | 309,000 | 1,790 |
| 2017-02-21 | 178 | 179 | 176 | 177 | 384,000 | 1,770 |
| 2017-02-20 | 180 | 180 | 177 | 178 | 334,000 | 1,780 |
| 2017-02-17 | 178 | 180 | 177 | 179 | 376,000 | 1,790 |
| 2017-02-16 | 180 | 181 | 177 | 177 | 722,000 | 1,770 |
| 2017-02-15 | 183 | 184 | 181 | 182 | 545,000 | 1,820 |
| 2017-02-14 | 184 | 184 | 181 | 182 | 703,000 | 1,820 |
| 2017-02-13 | 182 | 185 | 180 | 184 | 1,019,000 | 1,840 |
| 2017-02-10 | 181 | 183 | 180 | 181 | 656,000 | 1,810 |
| 2017-02-09 | 181 | 181 | 177 | 181 | 650,000 | 1,810 |
| 2017-02-08 | 179 | 181 | 178 | 181 | 709,000 | 1,810 |
| 2017-02-07 | 173 | 182 | 173 | 180 | 1,493,000 | 1,800 |
| 2017-02-06 | 172 | 175 | 171 | 174 | 437,000 | 1,740 |
| 2017-02-03 | 175 | 178 | 171 | 172 | 1,070,000 | 1,720 |
| 2017-02-02 | 179 | 183 | 175 | 175 | 1,005,000 | 1,750 |
| 2017-02-01 | 189 | 189 | 179 | 179 | 1,353,000 | 1,790 |
| 2017-01-31 | 185 | 192 | 185 | 186 | 2,107,000 | 1,860 |
| 2017-01-30 | 185 | 188 | 180 | 187 | 1,718,000 | 1,870 |
| 2017-01-27 | 178 | 185 | 177 | 184 | 2,346,000 | 1,840 |
| 2017-01-26 | 178 | 180 | 175 | 177 | 777,000 | 1,770 |
| 2017-01-25 | 178 | 179 | 176 | 178 | 602,000 | 1,780 |
| 2017-01-24 | 179 | 180 | 175 | 175 | 735,000 | 1,750 |
| 2017-01-23 | 171 | 181 | 170 | 180 | 1,561,000 | 1,800 |
| 2017-01-20 | 174 | 181 | 172 | 176 | 6,297,000 | 1,760 |
| 2017-01-19 | 164 | 168 | 164 | 167 | 491,000 | 1,670 |
| 2017-01-18 | 158 | 164 | 157 | 164 | 376,000 | 1,640 |
| 2017-01-17 | 163 | 163 | 159 | 160 | 293,000 | 1,600 |
| 2017-01-16 | 166 | 166 | 163 | 164 | 169,000 | 1,640 |
| 2017-01-13 | 164 | 166 | 163 | 164 | 331,000 | 1,640 |
| 2017-01-12 | 169 | 169 | 164 | 165 | 485,000 | 1,650 |
| 2017-01-11 | 170 | 176 | 167 | 168 | 656,000 | 1,680 |
| 2017-01-10 | 169 | 171 | 168 | 170 | 272,000 | 1,700 |
| 2017-01-06 | 169 | 169 | 168 | 169 | 167,000 | 1,690 |
| 2017-01-05 | 173 | 173 | 169 | 169 | 372,000 | 1,690 |
| 2017-01-04 | 167 | 172 | 167 | 172 | 273,000 | 1,720 |
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