1. HOME >
  2. 株価時系列 >
  3. 6217 >
  4. 2019年

6217 津田駒工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2521,2711,2451,2669,7001,266
2019-12-271,2551,2651,2501,26110,6001,261
2019-12-261,2591,2761,2471,25531,7001,255
2019-12-251,3121,3151,2811,28716,0001,287
2019-12-241,3201,3401,3061,31711,8001,317
2019-12-231,3001,3241,2981,32222,3001,322
2019-12-201,3001,3161,2941,30413,0001,304
2019-12-191,3001,3071,2981,3035,1001,303
2019-12-181,3041,3071,2901,3039,5001,303
2019-12-171,3281,3281,3021,31521,6001,315
2019-12-161,3451,3461,3021,31718,4001,317
2019-12-131,3661,3851,3321,33223,1001,332
2019-12-121,3441,3661,3441,35313,0001,353
2019-12-111,3521,3541,3241,33715,8001,337
2019-12-101,3261,3531,3261,35018,1001,350
2019-12-091,3211,3491,3211,3289,3001,328
2019-12-061,3211,3351,3161,31810,9001,318
2019-12-051,2901,3191,2901,31315,2001,313
2019-12-041,2731,2841,2671,28013,4001,280
2019-12-031,2861,3061,2811,28216,2001,282
2019-12-021,2761,3021,2761,29513,3001,295
2019-11-291,2801,2861,2771,2817,8001,281
2019-11-281,3181,3191,2831,28916,1001,289
2019-11-271,3621,3621,3221,32616,4001,326
2019-11-261,3771,3851,3411,34420,4001,344
2019-11-251,3971,3981,3691,39114,1001,391
2019-11-221,3661,3851,3651,37510,6001,375
2019-11-211,3481,3761,3391,36516,0001,365
2019-11-201,3701,3701,3331,35726,7001,357
2019-11-191,3591,3821,3291,37416,0001,374
2019-11-181,4001,4041,3701,37216,5001,372
2019-11-151,3491,3871,3471,38238,7001,382
2019-11-141,3601,3671,3381,34927,0001,349
2019-11-131,3361,3781,3191,36434,6001,364
2019-11-121,2881,3401,2881,33828,4001,338
2019-11-111,2951,3011,2901,2946,9001,294
2019-11-081,2971,3091,2851,2869,6001,286
2019-11-071,3171,3171,3001,3009,2001,300
2019-11-061,2931,3201,2931,31718,3001,317
2019-11-051,2771,2981,2771,29819,5001,298
2019-11-011,2561,2781,2541,27820,0001,278
2019-10-311,2581,2631,2321,25616,8001,256
2019-10-301,2861,2931,2541,26822,3001,268
2019-10-291,2661,2981,2661,29717,2001,297
2019-10-281,2811,2881,2661,26718,5001,267
2019-10-251,2601,2621,2491,26110,4001,261
2019-10-241,2301,2591,2251,25122,9001,251
2019-10-231,2151,2291,2011,22936,9001,229
2019-10-211,2051,2301,2001,22317,4001,223
2019-10-181,2071,2201,1981,20917,8001,209
2019-10-171,2201,2241,1851,19640,1001,196
2019-10-161,2661,2661,2031,21942,2001,219
2019-10-151,2511,2691,2411,24229,0001,242
2019-10-111,1991,2651,1921,250114,3001,250
2019-10-101,3311,3491,3161,34916,4001,349
2019-10-091,3261,3351,3121,33112,0001,331
2019-10-081,3251,3521,3241,33913,7001,339
2019-10-071,3411,3411,3151,33112,1001,331
2019-10-041,3141,3241,2881,3196,7001,319
2019-10-031,3151,3191,2961,3099,9001,309
2019-10-021,3491,3491,3321,3407,9001,340
2019-10-011,3191,3671,3191,35512,2001,355
2019-09-301,3281,3401,3181,31912,6001,319
2019-09-271,3781,3781,3321,34616,3001,346
2019-09-261,3391,3751,3391,36619,3001,366
2019-09-251,3451,3451,3161,32711,0001,327
2019-09-241,3341,3551,3261,3329,6001,332
2019-09-201,3331,3331,3151,3286,5001,328
2019-09-191,3081,3421,3071,32816,8001,328
2019-09-181,3571,3571,3051,31524,7001,315
2019-09-171,3591,3661,3451,36421,9001,364
2019-09-131,3441,3591,3321,35322,6001,353
2019-09-121,3271,3491,3161,33815,9001,338
2019-09-111,3201,3321,3181,32914,2001,329
2019-09-101,2851,3211,2851,30718,8001,307
2019-09-091,2721,2901,2621,28814,5001,288
2019-09-061,2621,2891,2591,2729,9001,272
2019-09-051,2411,2671,2361,26419,9001,264
2019-09-041,2301,2361,2171,22814,4001,228
2019-09-031,2021,2331,2021,22410,0001,224
2019-09-021,1961,2211,1871,21220,0001,212
2019-08-301,1751,2101,1751,21016,0001,210
2019-08-291,1761,1891,1541,17512,6001,175
2019-08-281,1961,1991,1741,17413,5001,174
2019-08-271,2161,2171,1981,1987,3001,198
2019-08-261,1901,2111,1851,19523,7001,195
2019-08-231,2521,2591,2501,2506,5001,250
2019-08-221,2601,2681,2511,2519,8001,251
2019-08-211,2651,2651,2471,2535,2001,253
2019-08-201,2611,2741,2451,2747,6001,274
2019-08-191,2541,2631,2471,2477,9001,247
2019-08-161,2251,2451,2251,2327,8001,232
2019-08-151,2051,2401,2051,23014,7001,230
2019-08-141,2491,2601,2401,25812,6001,258
2019-08-131,2561,2561,2171,22817,7001,228
2019-08-091,2801,2801,2541,26515,4001,265
2019-08-081,2791,2851,2501,27114,7001,271
2019-08-071,2641,2871,2541,27413,6001,274
2019-08-061,2121,2691,2051,26332,6001,263
2019-08-051,3261,3261,2521,27228,6001,272
2019-08-021,3601,3631,3151,33143,5001,331
2019-08-011,3891,3971,3681,38823,4001,388
2019-07-311,4021,4021,3901,3928,6001,392
2019-07-301,4031,4111,3901,40236,9001,402
2019-07-291,4211,4251,3991,40415,4001,404
2019-07-261,4281,4281,4091,42118,5001,421
2019-07-251,4481,4521,4211,43413,2001,434
2019-07-241,4201,4451,4201,44021,4001,440
2019-07-231,3681,4261,3681,41841,1001,418
2019-07-221,3921,4021,3581,37255,2001,372
2019-07-191,4101,4281,3831,39286,8001,392
2019-07-181,4591,4591,3961,39783,0001,397
2019-07-171,5181,5181,4711,48932,6001,489
2019-07-161,5371,5371,4881,51840,5001,518
2019-07-121,6821,6821,5401,54982,4001,549
2019-07-111,6071,6131,5831,58616,5001,586
2019-07-101,6201,6221,6071,60713,9001,607
2019-07-091,6741,6741,6111,62910,3001,629
2019-07-081,7151,7151,6451,64519,3001,645
2019-07-051,6631,6981,6471,69828,4001,698
2019-07-041,6601,6631,6501,66213,9001,662
2019-07-031,6241,6551,6231,65211,3001,652
2019-07-021,6391,6471,6191,6348,5001,634
2019-07-011,6401,6501,5921,65039,6001,650
2019-06-281,6031,6031,5381,55141,3001,551
2019-06-271,5731,6211,5731,62012,6001,620
2019-06-261,5591,5841,5591,5656,3001,565
2019-06-251,5491,5841,5491,55916,3001,559
2019-06-241,5531,5601,5341,5346,9001,534
2019-06-211,5521,5601,5371,5418,7001,541
2019-06-201,5431,5691,5281,5589,3001,558
2019-06-191,5021,5601,5021,54312,3001,543
2019-06-181,5471,5471,4901,49613,9001,496
2019-06-171,5611,5611,5201,53410,0001,534
2019-06-141,5321,5461,5081,54613,9001,546
2019-06-131,5511,5511,5101,51210,1001,512
2019-06-121,5781,5831,5451,55014,8001,550
2019-06-111,5401,5781,5211,57841,5001,578
2019-06-101,5451,5541,5281,53520,4001,535
2019-06-071,5591,5591,5191,53313,8001,533
2019-06-061,5921,5921,5361,5389,1001,538
2019-06-051,5291,5701,5291,56921,2001,569
2019-06-041,4751,5011,4601,50020,8001,500
2019-06-031,4981,4981,4451,45518,1001,455
2019-05-311,5671,5741,4871,50542,3001,505
2019-05-301,5861,6001,5711,5975,8001,597
2019-05-291,6141,6141,5641,59013,8001,590
2019-05-281,6151,6331,6151,61520,6001,615
2019-05-271,6251,6251,5901,61216,5001,612
2019-05-241,6001,6201,5761,60620,2001,606
2019-05-231,6501,6501,6041,60915,2001,609
2019-05-221,6651,6651,6321,6518,6001,651
2019-05-211,6601,6651,6211,63815,4001,638
2019-05-201,6951,6951,6431,6657,9001,665
2019-05-171,6661,7061,6631,66812,5001,668
2019-05-161,7251,7261,6611,66417,0001,664
2019-05-151,7041,7351,6731,73213,5001,732
2019-05-141,7021,7221,6601,67633,6001,676
2019-05-131,8001,8001,7541,75414,7001,754
2019-05-101,7971,8311,7771,79711,6001,797
2019-05-091,8231,8271,7901,79519,0001,795
2019-05-081,8791,8791,8261,83513,8001,835
2019-05-071,9351,9351,8741,88014,9001,880
2019-04-261,9101,9101,8851,89521,3001,895
2019-04-251,8951,9331,8901,91710,3001,917
2019-04-241,9121,9391,8921,89311,8001,893
2019-04-231,9281,9401,9121,9365,6001,936
2019-04-221,9511,9541,9151,92812,0001,928
2019-04-191,9471,9701,9411,9516,6001,951
2019-04-182,0122,0221,9441,94612,5001,946
2019-04-171,9982,0211,9642,01319,0002,013
2019-04-162,0072,0071,9751,99810,9001,998
2019-04-151,9282,0151,9282,01542,2002,015
2019-04-122,0202,0201,9141,91554,1001,915
2019-04-112,0202,0561,9922,04746,5002,047
2019-04-101,9912,0171,9822,0139,9002,013
2019-04-092,0072,0151,9722,00413,1002,004
2019-04-081,9982,0051,9851,99914,4001,999
2019-04-051,9431,9931,9431,99120,9001,991
2019-04-041,9341,9551,9241,93214,3001,932
2019-04-031,8901,9291,8901,9236,8001,923
2019-04-021,9171,9361,8881,88913,1001,889
2019-04-011,8851,9281,8851,91223,9001,912
2019-03-291,8561,8631,8331,8587,0001,858
2019-03-281,8741,8741,8201,85313,3001,853
2019-03-271,8391,8641,8281,86110,1001,861
2019-03-261,7891,8391,7761,83918,2001,839
2019-03-251,8041,8041,7651,78816,6001,788
2019-03-221,7941,8061,7791,80611,9001,806
2019-03-201,7851,8081,7751,8007,2001,800
2019-03-191,7881,7961,7861,7866,0001,786
2019-03-181,8001,8161,7751,80714,0001,807
2019-03-151,7931,8271,7881,79110,6001,791
2019-03-141,8111,8111,7831,7908,6001,790
2019-03-131,8201,8291,7901,8057,0001,805
2019-03-121,8491,8551,8101,82020,3001,820
2019-03-111,8141,8401,7721,83614,5001,836
2019-03-081,8741,8801,8131,82823,7001,828
2019-03-071,9211,9211,8761,9079,5001,907
2019-03-061,9521,9571,9221,9389,5001,938
2019-03-051,9771,9771,9451,97218,9001,972
2019-03-041,9401,9681,9341,96511,0001,965
2019-03-011,9061,9311,9001,9279,5001,927
2019-02-281,9751,9771,8871,91814,1001,918
2019-02-271,9621,9921,9621,9747,5001,974
2019-02-261,9951,9981,9551,9888,6001,988
2019-02-252,0172,0171,9851,99913,8001,999
2019-02-221,9712,0071,9601,9879,7001,987
2019-02-211,9922,0171,9821,98721,3001,987
2019-02-201,9932,0261,9801,98518,3001,985
2019-02-191,9652,0201,9501,99035,4001,990
2019-02-181,9071,9691,8981,96618,3001,966
2019-02-151,9061,9241,8861,89313,9001,893
2019-02-141,9111,9331,8991,92312,5001,923
2019-02-131,9131,9391,8971,92819,0001,928
2019-02-121,8691,9401,8681,92026,8001,920
2019-02-081,8541,8821,8341,86828,8001,868
2019-02-071,8641,9001,8531,87416,3001,874
2019-02-061,8641,8931,8311,88420,6001,884
2019-02-051,8991,8991,8321,85021,1001,850
2019-02-041,8131,8651,8001,85929,2001,859
2019-02-011,8471,8641,8051,80522,0001,805
2019-01-311,8671,9081,8441,84423,6001,844
2019-01-301,8941,9061,8531,85323,1001,853
2019-01-291,9011,9191,8651,90933,3001,909
2019-01-281,9361,9551,9101,91225,6001,912
2019-01-251,9691,9851,9481,95730,4001,957
2019-01-241,9381,9601,9031,95423,5001,954
2019-01-231,8991,9491,8711,94447,1001,944
2019-01-222,0352,0351,9121,92582,0001,925
2019-01-212,0662,0661,9872,03290,8002,032
2019-01-182,2412,2502,0602,067340,8002,067
2019-01-172,0122,0602,0062,041101,8002,041
2019-01-162,0272,0401,9302,00870,3002,008
2019-01-151,8422,0131,8252,00765,0002,007
2019-01-111,7481,8541,7301,84245,7001,842
2019-01-101,7581,7751,6911,72033,0001,720
2019-01-091,7951,8201,7691,77213,6001,772
2019-01-081,7411,8081,7411,79215,3001,792
2019-01-071,7421,7561,6911,73621,5001,736
2019-01-041,6871,6871,5991,64719,5001,647

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