6217 津田駒工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,774	1,814	1,698	1,727	16,200	1,727
2018-12-27	1,732	1,790	1,661	1,790	23,300	1,790
2018-12-26	1,566	1,673	1,566	1,612	18,600	1,612
2018-12-25	1,510	1,641	1,510	1,551	36,800	1,551
2018-12-21	1,656	1,705	1,628	1,691	36,000	1,691
2018-12-20	1,759	1,759	1,662	1,678	24,500	1,678
2018-12-19	1,769	1,800	1,740	1,788	15,300	1,788
2018-12-18	1,788	1,798	1,748	1,756	20,500	1,756
2018-12-17	1,862	1,884	1,808	1,810	18,700	1,810
2018-12-14	1,979	1,979	1,863	1,868	23,000	1,868
2018-12-13	1,933	1,953	1,904	1,939	13,900	1,939
2018-12-12	1,912	1,958	1,912	1,913	15,100	1,913
2018-12-11	1,935	1,944	1,852	1,878	36,500	1,878
2018-12-10	2,065	2,065	1,935	1,935	32,900	1,935
2018-12-07	2,083	2,116	2,052	2,104	19,600	2,104
2018-12-06	2,117	2,135	2,077	2,096	21,000	2,096
2018-12-05	2,118	2,166	2,109	2,116	32,500	2,116
2018-12-04	2,255	2,287	2,197	2,197	25,400	2,197
2018-12-03	2,225	2,275	2,225	2,275	30,400	2,275
2018-11-30	2,176	2,228	2,166	2,216	27,000	2,216
2018-11-29	2,219	2,225	2,176	2,195	14,900	2,195
2018-11-28	2,141	2,220	2,141	2,205	36,200	2,205
2018-11-27	2,150	2,178	2,140	2,164	35,100	2,164
2018-11-26	2,050	2,145	2,024	2,138	41,000	2,138
2018-11-22	2,120	2,130	2,000	2,068	84,500	2,068
2018-11-21	1,886	1,943	1,875	1,941	7,500	1,941
2018-11-20	1,950	1,950	1,912	1,926	6,800	1,926
2018-11-19	1,943	1,989	1,932	1,950	15,300	1,950
2018-11-16	2,001	2,007	1,934	1,943	18,300	1,943
2018-11-15	1,997	2,024	1,990	2,001	12,800	2,001
2018-11-14	2,050	2,051	2,000	2,004	15,500	2,004
2018-11-13	2,026	2,050	1,991	2,016	16,700	2,016
2018-11-12	2,006	2,080	2,005	2,076	14,800	2,076
2018-11-09	2,058	2,085	2,031	2,031	24,600	2,031
2018-11-08	2,084	2,124	2,081	2,086	14,200	2,086
2018-11-07	2,105	2,132	2,037	2,062	25,800	2,062
2018-11-06	2,102	2,115	2,077	2,088	13,600	2,088
2018-11-05	2,096	2,098	2,035	2,082	17,500	2,082
2018-11-02	2,067	2,095	2,020	2,077	23,700	2,077
2018-11-01	2,067	2,067	1,976	2,038	26,200	2,038
2018-10-31	1,998	2,072	1,998	2,068	21,800	2,068
2018-10-30	1,851	1,979	1,850	1,958	31,400	1,958
2018-10-29	1,923	1,953	1,866	1,866	19,000	1,866
2018-10-26	2,031	2,034	1,917	1,929	23,300	1,929
2018-10-25	1,980	2,024	1,961	1,984	28,500	1,984
2018-10-24	2,080	2,118	2,045	2,054	21,500	2,054
2018-10-23	2,151	2,153	2,074	2,077	27,800	2,077
2018-10-22	2,120	2,205	2,100	2,189	30,900	2,189
2018-10-19	2,080	2,151	2,053	2,144	32,300	2,144
2018-10-18	2,186	2,215	2,100	2,119	32,100	2,119
2018-10-17	2,202	2,216	2,169	2,193	44,200	2,193
2018-10-16	2,161	2,196	2,136	2,171	39,100	2,171
2018-10-15	2,228	2,265	2,157	2,159	52,000	2,159
2018-10-12	2,150	2,228	2,116	2,224	97,000	2,224
2018-10-11	1,950	2,088	1,950	2,018	56,800	2,018
2018-10-10	2,153	2,196	2,105	2,118	21,400	2,118
2018-10-09	2,231	2,231	2,151	2,162	20,400	2,162
2018-10-05	2,183	2,247	2,150	2,232	30,400	2,232
2018-10-04	2,221	2,258	2,190	2,198	13,700	2,198
2018-10-03	2,213	2,220	2,190	2,215	22,600	2,215
2018-10-02	2,246	2,294	2,226	2,233	49,600	2,233
2018-10-01	2,250	2,252	2,213	2,234	18,100	2,234
2018-09-28	2,253	2,270	2,207	2,223	28,100	2,223
2018-09-27	2,227	2,251	2,176	2,215	27,800	2,215
2018-09-26	2,239	2,255	2,194	2,243	34,700	2,243
2018-09-25	2,216	2,233	2,150	2,233	34,500	2,233
2018-09-21	2,140	2,196	2,130	2,196	45,500	2,196
2018-09-20	2,108	2,131	2,072	2,109	25,500	2,109
2018-09-19	2,122	2,158	2,097	2,107	40,100	2,107
2018-09-18	2,036	2,131	2,022	2,103	61,000	2,103
2018-09-14	2,010	2,082	2,008	2,033	57,100	2,033
2018-09-13	2,005	2,032	1,960	1,970	25,000	1,970
2018-09-12	2,069	2,096	2,002	2,009	26,900	2,009
2018-09-11	2,062	2,075	2,038	2,072	18,500	2,072
2018-09-10	1,995	2,063	1,995	2,058	24,900	2,058
2018-09-07	2,010	2,018	1,970	1,986	22,100	1,986
2018-09-06	1,979	2,023	1,969	2,015	28,200	2,015
2018-09-05	1,946	1,986	1,920	1,966	27,200	1,966
2018-09-04	2,011	2,012	1,946	1,949	19,800	1,949
2018-09-03	2,032	2,032	1,981	1,997	17,000	1,997
2018-08-31	2,040	2,050	2,010	2,038	24,600	2,038
2018-08-30	2,100	2,120	2,052	2,056	28,600	2,056
2018-08-29	1,975	2,091	1,975	2,057	47,000	2,057
2018-08-28	1,989	2,018	1,974	1,998	14,900	1,998
2018-08-27	1,946	1,981	1,946	1,969	16,100	1,969
2018-08-24	1,978	1,978	1,915	1,922	14,600	1,922
2018-08-23	1,898	1,945	1,894	1,938	24,100	1,938
2018-08-22	1,802	1,895	1,802	1,888	22,500	1,888
2018-08-21	1,815	1,826	1,787	1,815	15,400	1,815
2018-08-20	1,860	1,860	1,821	1,828	15,900	1,828
2018-08-17	1,861	1,884	1,848	1,860	17,200	1,860
2018-08-16	1,806	1,873	1,791	1,857	33,500	1,857
2018-08-15	1,885	1,885	1,819	1,841	25,900	1,841
2018-08-14	1,840	1,889	1,840	1,885	16,100	1,885
2018-08-13	1,870	1,893	1,830	1,833	50,300	1,833
2018-08-10	1,955	1,957	1,892	1,905	58,100	1,905
2018-08-09	2,038	2,039	1,981	2,003	34,300	2,003
2018-08-08	2,035	2,065	2,035	2,063	28,000	2,063
2018-08-07	2,040	2,072	2,037	2,059	24,400	2,059
2018-08-06	2,054	2,083	2,034	2,043	26,000	2,043
2018-08-03	2,023	2,068	2,022	2,050	31,400	2,050
2018-08-02	2,053	2,057	2,003	2,023	19,200	2,023
2018-08-01	2,084	2,135	1,990	2,036	45,000	2,036
2018-07-31	2,026	2,045	2,011	2,024	42,500	2,024
2018-07-30	2,160	2,163	2,044	2,058	139,800	2,058
2018-07-27	2,210	2,219	2,087	2,167	211,300	2,167
2018-07-26	2,020	2,163	2,020	2,131	166,000	2,131
2018-07-25	1,933	1,998	1,916	1,994	81,900	1,994
2018-07-24	1,788	1,949	1,788	1,931	123,700	1,931
2018-07-23	1,742	1,804	1,733	1,786	53,600	1,786
2018-07-20	1,835	1,835	1,743	1,745	103,400	1,745
2018-07-19	1,891	1,917	1,864	1,865	28,400	1,865
2018-07-18	1,900	1,907	1,842	1,886	34,000	1,886
2018-07-17	1,931	1,931	1,844	1,868	106,000	1,868
2018-07-13	1,845	1,998	1,790	1,988	146,100	1,988
2018-07-12	1,796	1,825	1,745	1,807	40,700	1,807
2018-07-11	1,801	1,801	1,739	1,773	37,900	1,773
2018-07-10	1,770	1,832	1,750	1,787	45,700	1,787
2018-07-09	1,706	1,744	1,680	1,734	23,800	1,734
2018-07-06	1,607	1,716	1,607	1,707	35,500	1,707
2018-07-05	1,651	1,685	1,600	1,601	38,100	1,601
2018-07-04	1,670	1,689	1,655	1,667	15,800	1,667
2018-07-03	1,730	1,746	1,661	1,699	39,900	1,699
2018-07-02	1,730	1,800	1,706	1,732	42,500	1,732
2018-06-29	1,650	1,764	1,650	1,757	88,500	1,757
2018-06-28	1,786	1,797	1,651	1,658	151,600	1,658
2018-06-27	1,893	1,897	1,831	1,843	11,500	1,843
2018-06-26	1,811	1,881	1,804	1,879	34,700	1,879
2018-06-25	1,918	1,918	1,832	1,833	21,400	1,833
2018-06-22	1,882	1,898	1,851	1,883	29,000	1,883
2018-06-21	1,881	1,924	1,880	1,903	33,500	1,903
2018-06-20	1,881	1,881	1,801	1,856	61,200	1,856
2018-06-19	1,913	1,929	1,881	1,881	34,300	1,881
2018-06-18	1,995	1,995	1,900	1,913	48,100	1,913
2018-06-15	2,061	2,065	1,979	1,995	40,400	1,995
2018-06-14	2,081	2,087	2,062	2,064	14,700	2,064
2018-06-13	2,094	2,104	2,081	2,091	12,300	2,091
2018-06-12	2,175	2,175	2,086	2,094	22,000	2,094
2018-06-11	2,159	2,159	2,095	2,140	30,400	2,140
2018-06-08	2,142	2,187	2,142	2,159	22,500	2,159
2018-06-07	2,158	2,176	2,121	2,147	44,000	2,147
2018-06-06	2,166	2,194	2,140	2,148	27,100	2,148
2018-06-05	2,203	2,210	2,143	2,179	23,000	2,179
2018-06-04	2,220	2,236	2,180	2,203	22,300	2,203
2018-06-01	2,210	2,227	2,176	2,206	34,100	2,206
2018-05-31	2,313	2,313	2,206	2,222	30,400	2,222
2018-05-30	2,231	2,294	2,231	2,284	37,100	2,284
2018-05-29	2,350	2,366	2,272	2,328	36,200	2,328
2018-05-28	236	238	234	235	194,000	2,350
2018-05-25	238	240	234	235	304,000	2,350
2018-05-24	248	248	238	238	496,000	2,380
2018-05-23	254	256	248	250	435,000	2,500
2018-05-22	257	258	251	256	418,000	2,560
2018-05-21	254	260	253	258	416,000	2,580
2018-05-18	255	256	249	254	471,000	2,540
2018-05-17	254	257	253	253	273,000	2,530
2018-05-16	254	255	250	252	403,000	2,520
2018-05-15	254	258	253	255	499,000	2,550
2018-05-14	248	257	245	254	742,000	2,540
2018-05-11	244	253	244	248	527,000	2,480
2018-05-10	242	246	241	243	308,000	2,430
2018-05-09	243	246	242	242	415,000	2,420
2018-05-08	241	246	240	242	357,000	2,420
2018-05-07	244	244	240	241	318,000	2,410
2018-05-02	235	241	235	241	389,000	2,410
2018-05-01	241	241	234	235	378,000	2,350
2018-04-27	250	251	240	241	758,000	2,410
2018-04-26	258	258	248	249	494,000	2,490
2018-04-25	258	259	254	254	377,000	2,540
2018-04-24	257	263	254	260	678,000	2,600
2018-04-23	257	257	253	254	457,000	2,540
2018-04-20	258	262	251	256	1,275,000	2,560
2018-04-19	242	264	241	259	2,474,000	2,590
2018-04-18	233	241	233	237	748,000	2,370
2018-04-17	233	235	227	234	657,000	2,340
2018-04-16	244	245	228	230	1,160,000	2,300
2018-04-13	224	246	221	240	2,143,000	2,400
2018-04-12	229	231	225	230	636,000	2,300
2018-04-11	226	231	225	229	749,000	2,290
2018-04-10	213	226	212	223	654,000	2,230
2018-04-09	215	216	212	214	479,000	2,140
2018-04-06	223	223	218	218	534,000	2,180
2018-04-05	226	228	223	223	376,000	2,230
2018-04-04	228	231	223	224	393,000	2,240
2018-04-03	230	231	226	229	448,000	2,290
2018-03-30	228	238	227	236	554,000	2,360
2018-03-29	230	230	225	229	559,000	2,290
2018-03-28	225	229	223	227	600,000	2,270
2018-03-27	228	229	222	229	692,000	2,290
2018-03-26	215	224	214	224	1,106,000	2,240
2018-03-23	210	228	208	217	2,960,000	2,170
2018-03-22	242	245	240	242	329,000	2,420
2018-03-20	237	244	235	243	528,000	2,430
2018-03-19	250	251	241	244	614,000	2,440
2018-03-16	260	262	250	250	678,000	2,500
2018-03-15	255	257	250	254	499,000	2,540
2018-03-14	254	259	254	256	291,000	2,560
2018-03-13	253	260	249	257	598,000	2,570
2018-03-12	254	260	252	256	744,000	2,560
2018-03-09	253	256	250	251	622,000	2,510
2018-03-08	257	257	248	251	443,000	2,510
2018-03-07	255	257	250	254	583,000	2,540
2018-03-06	256	263	255	257	725,000	2,570
2018-03-05	264	265	248	252	1,282,000	2,520
2018-03-02	264	269	262	265	796,000	2,650
2018-03-01	284	284	272	274	983,000	2,740
2018-02-28	282	291	282	285	1,064,000	2,850
2018-02-27	276	285	276	285	880,000	2,850
2018-02-26	278	279	273	275	1,138,000	2,750
2018-02-23	266	273	264	273	829,000	2,730
2018-02-22	267	280	261	264	2,409,000	2,640
2018-02-21	264	273	257	268	1,477,000	2,680
2018-02-20	257	267	255	265	731,000	2,650
2018-02-19	249	264	249	260	1,577,000	2,600
2018-02-16	255	256	247	250	854,000	2,500
2018-02-15	249	254	242	249	1,018,000	2,490
2018-02-14	253	257	241	244	1,032,000	2,440
2018-02-13	264	266	251	252	980,000	2,520
2018-02-09	253	262	253	261	882,000	2,610
2018-02-08	260	273	260	267	882,000	2,670
2018-02-07	280	283	262	262	1,378,000	2,620
2018-02-06	270	276	253	261	2,951,000	2,610
2018-02-05	290	298	290	293	1,526,000	2,930
2018-02-02	302	306	298	302	945,000	3,020
2018-02-01	305	310	299	305	1,211,000	3,050
2018-01-31	297	302	295	298	974,000	2,980
2018-01-30	303	309	296	298	1,895,000	2,980
2018-01-29	309	313	301	303	1,694,000	3,030
2018-01-26	308	316	303	309	2,467,000	3,090
2018-01-25	304	320	302	304	3,787,000	3,040
2018-01-24	311	314	302	304	3,035,000	3,040
2018-01-23	315	320	309	316	5,121,000	3,160
2018-01-22	295	329	291	323	19,048,000	3,230
2018-01-19	300	315	279	289	19,644,000	2,890
2018-01-18	254	255	238	239	2,130,000	2,390
2018-01-17	235	254	235	252	2,151,000	2,520
2018-01-16	239	240	231	239	821,000	2,390
2018-01-15	242	247	238	239	644,000	2,390
2018-01-12	235	248	235	239	1,391,000	2,390
2018-01-11	226	239	226	233	1,517,000	2,330
2018-01-10	226	229	224	226	515,000	2,260
2018-01-09	230	231	226	227	963,000	2,270
2018-01-05	233	233	227	231	1,002,000	2,310
2018-01-04	228	237	226	232	3,644,000	2,320

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31