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
2018-12-281,7741,8141,6981,72716,2001,727
2018-12-271,7321,7901,6611,79023,3001,790
2018-12-261,5661,6731,5661,61218,6001,612
2018-12-251,5101,6411,5101,55136,8001,551
2018-12-211,6561,7051,6281,69136,0001,691
2018-12-201,7591,7591,6621,67824,5001,678
2018-12-191,7691,8001,7401,78815,3001,788
2018-12-181,7881,7981,7481,75620,5001,756
2018-12-171,8621,8841,8081,81018,7001,810
2018-12-141,9791,9791,8631,86823,0001,868
2018-12-131,9331,9531,9041,93913,9001,939
2018-12-121,9121,9581,9121,91315,1001,913
2018-12-111,9351,9441,8521,87836,5001,878
2018-12-102,0652,0651,9351,93532,9001,935
2018-12-072,0832,1162,0522,10419,6002,104
2018-12-062,1172,1352,0772,09621,0002,096
2018-12-052,1182,1662,1092,11632,5002,116
2018-12-042,2552,2872,1972,19725,4002,197
2018-12-032,2252,2752,2252,27530,4002,275
2018-11-302,1762,2282,1662,21627,0002,216
2018-11-292,2192,2252,1762,19514,9002,195
2018-11-282,1412,2202,1412,20536,2002,205
2018-11-272,1502,1782,1402,16435,1002,164
2018-11-262,0502,1452,0242,13841,0002,138
2018-11-222,1202,1302,0002,06884,5002,068
2018-11-211,8861,9431,8751,9417,5001,941
2018-11-201,9501,9501,9121,9266,8001,926
2018-11-191,9431,9891,9321,95015,3001,950
2018-11-162,0012,0071,9341,94318,3001,943
2018-11-151,9972,0241,9902,00112,8002,001
2018-11-142,0502,0512,0002,00415,5002,004
2018-11-132,0262,0501,9912,01616,7002,016
2018-11-122,0062,0802,0052,07614,8002,076
2018-11-092,0582,0852,0312,03124,6002,031
2018-11-082,0842,1242,0812,08614,2002,086
2018-11-072,1052,1322,0372,06225,8002,062
2018-11-062,1022,1152,0772,08813,6002,088
2018-11-052,0962,0982,0352,08217,5002,082
2018-11-022,0672,0952,0202,07723,7002,077
2018-11-012,0672,0671,9762,03826,2002,038
2018-10-311,9982,0721,9982,06821,8002,068
2018-10-301,8511,9791,8501,95831,4001,958
2018-10-291,9231,9531,8661,86619,0001,866
2018-10-262,0312,0341,9171,92923,3001,929
2018-10-251,9802,0241,9611,98428,5001,984
2018-10-242,0802,1182,0452,05421,5002,054
2018-10-232,1512,1532,0742,07727,8002,077
2018-10-222,1202,2052,1002,18930,9002,189
2018-10-192,0802,1512,0532,14432,3002,144
2018-10-182,1862,2152,1002,11932,1002,119
2018-10-172,2022,2162,1692,19344,2002,193
2018-10-162,1612,1962,1362,17139,1002,171
2018-10-152,2282,2652,1572,15952,0002,159
2018-10-122,1502,2282,1162,22497,0002,224
2018-10-111,9502,0881,9502,01856,8002,018
2018-10-102,1532,1962,1052,11821,4002,118
2018-10-092,2312,2312,1512,16220,4002,162
2018-10-052,1832,2472,1502,23230,4002,232
2018-10-042,2212,2582,1902,19813,7002,198
2018-10-032,2132,2202,1902,21522,6002,215
2018-10-022,2462,2942,2262,23349,6002,233
2018-10-012,2502,2522,2132,23418,1002,234
2018-09-282,2532,2702,2072,22328,1002,223
2018-09-272,2272,2512,1762,21527,8002,215
2018-09-262,2392,2552,1942,24334,7002,243
2018-09-252,2162,2332,1502,23334,5002,233
2018-09-212,1402,1962,1302,19645,5002,196
2018-09-202,1082,1312,0722,10925,5002,109
2018-09-192,1222,1582,0972,10740,1002,107
2018-09-182,0362,1312,0222,10361,0002,103
2018-09-142,0102,0822,0082,03357,1002,033
2018-09-132,0052,0321,9601,97025,0001,970
2018-09-122,0692,0962,0022,00926,9002,009
2018-09-112,0622,0752,0382,07218,5002,072
2018-09-101,9952,0631,9952,05824,9002,058
2018-09-072,0102,0181,9701,98622,1001,986
2018-09-061,9792,0231,9692,01528,2002,015
2018-09-051,9461,9861,9201,96627,2001,966
2018-09-042,0112,0121,9461,94919,8001,949
2018-09-032,0322,0321,9811,99717,0001,997
2018-08-312,0402,0502,0102,03824,6002,038
2018-08-302,1002,1202,0522,05628,6002,056
2018-08-291,9752,0911,9752,05747,0002,057
2018-08-281,9892,0181,9741,99814,9001,998
2018-08-271,9461,9811,9461,96916,1001,969
2018-08-241,9781,9781,9151,92214,6001,922
2018-08-231,8981,9451,8941,93824,1001,938
2018-08-221,8021,8951,8021,88822,5001,888
2018-08-211,8151,8261,7871,81515,4001,815
2018-08-201,8601,8601,8211,82815,9001,828
2018-08-171,8611,8841,8481,86017,2001,860
2018-08-161,8061,8731,7911,85733,5001,857
2018-08-151,8851,8851,8191,84125,9001,841
2018-08-141,8401,8891,8401,88516,1001,885
2018-08-131,8701,8931,8301,83350,3001,833
2018-08-101,9551,9571,8921,90558,1001,905
2018-08-092,0382,0391,9812,00334,3002,003
2018-08-082,0352,0652,0352,06328,0002,063
2018-08-072,0402,0722,0372,05924,4002,059
2018-08-062,0542,0832,0342,04326,0002,043
2018-08-032,0232,0682,0222,05031,4002,050
2018-08-022,0532,0572,0032,02319,2002,023
2018-08-012,0842,1351,9902,03645,0002,036
2018-07-312,0262,0452,0112,02442,5002,024
2018-07-302,1602,1632,0442,058139,8002,058
2018-07-272,2102,2192,0872,167211,3002,167
2018-07-262,0202,1632,0202,131166,0002,131
2018-07-251,9331,9981,9161,99481,9001,994
2018-07-241,7881,9491,7881,931123,7001,931
2018-07-231,7421,8041,7331,78653,6001,786
2018-07-201,8351,8351,7431,745103,4001,745
2018-07-191,8911,9171,8641,86528,4001,865
2018-07-181,9001,9071,8421,88634,0001,886
2018-07-171,9311,9311,8441,868106,0001,868
2018-07-131,8451,9981,7901,988146,1001,988
2018-07-121,7961,8251,7451,80740,7001,807
2018-07-111,8011,8011,7391,77337,9001,773
2018-07-101,7701,8321,7501,78745,7001,787
2018-07-091,7061,7441,6801,73423,8001,734
2018-07-061,6071,7161,6071,70735,5001,707
2018-07-051,6511,6851,6001,60138,1001,601
2018-07-041,6701,6891,6551,66715,8001,667
2018-07-031,7301,7461,6611,69939,9001,699
2018-07-021,7301,8001,7061,73242,5001,732
2018-06-291,6501,7641,6501,75788,5001,757
2018-06-281,7861,7971,6511,658151,6001,658
2018-06-271,8931,8971,8311,84311,5001,843
2018-06-261,8111,8811,8041,87934,7001,879
2018-06-251,9181,9181,8321,83321,4001,833
2018-06-221,8821,8981,8511,88329,0001,883
2018-06-211,8811,9241,8801,90333,5001,903
2018-06-201,8811,8811,8011,85661,2001,856
2018-06-191,9131,9291,8811,88134,3001,881
2018-06-181,9951,9951,9001,91348,1001,913
2018-06-152,0612,0651,9791,99540,4001,995
2018-06-142,0812,0872,0622,06414,7002,064
2018-06-132,0942,1042,0812,09112,3002,091
2018-06-122,1752,1752,0862,09422,0002,094
2018-06-112,1592,1592,0952,14030,4002,140
2018-06-082,1422,1872,1422,15922,5002,159
2018-06-072,1582,1762,1212,14744,0002,147
2018-06-062,1662,1942,1402,14827,1002,148
2018-06-052,2032,2102,1432,17923,0002,179
2018-06-042,2202,2362,1802,20322,3002,203
2018-06-012,2102,2272,1762,20634,1002,206
2018-05-312,3132,3132,2062,22230,4002,222
2018-05-302,2312,2942,2312,28437,1002,284
2018-05-292,3502,3662,2722,32836,2002,328
2018-05-28236238234235194,0002,350
2018-05-25238240234235304,0002,350
2018-05-24248248238238496,0002,380
2018-05-23254256248250435,0002,500
2018-05-22257258251256418,0002,560
2018-05-21254260253258416,0002,580
2018-05-18255256249254471,0002,540
2018-05-17254257253253273,0002,530
2018-05-16254255250252403,0002,520
2018-05-15254258253255499,0002,550
2018-05-14248257245254742,0002,540
2018-05-11244253244248527,0002,480
2018-05-10242246241243308,0002,430
2018-05-09243246242242415,0002,420
2018-05-08241246240242357,0002,420
2018-05-07244244240241318,0002,410
2018-05-02235241235241389,0002,410
2018-05-01241241234235378,0002,350
2018-04-27250251240241758,0002,410
2018-04-26258258248249494,0002,490
2018-04-25258259254254377,0002,540
2018-04-24257263254260678,0002,600
2018-04-23257257253254457,0002,540
2018-04-202582622512561,275,0002,560
2018-04-192422642412592,474,0002,590
2018-04-18233241233237748,0002,370
2018-04-17233235227234657,0002,340
2018-04-162442452282301,160,0002,300
2018-04-132242462212402,143,0002,400
2018-04-12229231225230636,0002,300
2018-04-11226231225229749,0002,290
2018-04-10213226212223654,0002,230
2018-04-09215216212214479,0002,140
2018-04-06223223218218534,0002,180
2018-04-05226228223223376,0002,230
2018-04-04228231223224393,0002,240
2018-04-03230231226229448,0002,290
2018-03-30228238227236554,0002,360
2018-03-29230230225229559,0002,290
2018-03-28225229223227600,0002,270
2018-03-27228229222229692,0002,290
2018-03-262152242142241,106,0002,240
2018-03-232102282082172,960,0002,170
2018-03-22242245240242329,0002,420
2018-03-20237244235243528,0002,430
2018-03-19250251241244614,0002,440
2018-03-16260262250250678,0002,500
2018-03-15255257250254499,0002,540
2018-03-14254259254256291,0002,560
2018-03-13253260249257598,0002,570
2018-03-12254260252256744,0002,560
2018-03-09253256250251622,0002,510
2018-03-08257257248251443,0002,510
2018-03-07255257250254583,0002,540
2018-03-06256263255257725,0002,570
2018-03-052642652482521,282,0002,520
2018-03-02264269262265796,0002,650
2018-03-01284284272274983,0002,740
2018-02-282822912822851,064,0002,850
2018-02-27276285276285880,0002,850
2018-02-262782792732751,138,0002,750
2018-02-23266273264273829,0002,730
2018-02-222672802612642,409,0002,640
2018-02-212642732572681,477,0002,680
2018-02-20257267255265731,0002,650
2018-02-192492642492601,577,0002,600
2018-02-16255256247250854,0002,500
2018-02-152492542422491,018,0002,490
2018-02-142532572412441,032,0002,440
2018-02-13264266251252980,0002,520
2018-02-09253262253261882,0002,610
2018-02-08260273260267882,0002,670
2018-02-072802832622621,378,0002,620
2018-02-062702762532612,951,0002,610
2018-02-052902982902931,526,0002,930
2018-02-02302306298302945,0003,020
2018-02-013053102993051,211,0003,050
2018-01-31297302295298974,0002,980
2018-01-303033092962981,895,0002,980
2018-01-293093133013031,694,0003,030
2018-01-263083163033092,467,0003,090
2018-01-253043203023043,787,0003,040
2018-01-243113143023043,035,0003,040
2018-01-233153203093165,121,0003,160
2018-01-2229532929132319,048,0003,230
2018-01-1930031527928919,644,0002,890
2018-01-182542552382392,130,0002,390
2018-01-172352542352522,151,0002,520
2018-01-16239240231239821,0002,390
2018-01-15242247238239644,0002,390
2018-01-122352482352391,391,0002,390
2018-01-112262392262331,517,0002,330
2018-01-10226229224226515,0002,260
2018-01-09230231226227963,0002,270
2018-01-052332332272311,002,0002,310
2018-01-042282372262323,644,0002,320

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