6217 津田駒工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	635	642	629	630	5,900	630
2021-12-29	632	639	628	630	7,500	630
2021-12-28	631	631	622	622	22,600	622
2021-12-27	652	652	630	634	9,800	634
2021-12-24	652	653	643	644	4,100	644
2021-12-23	653	653	648	653	4,100	653
2021-12-22	666	667	654	654	7,000	654
2021-12-21	667	667	655	661	10,200	661
2021-12-20	669	669	660	661	5,800	661
2021-12-17	659	664	651	659	6,200	659
2021-12-16	663	668	660	660	5,400	660
2021-12-15	669	669	663	668	3,800	668
2021-12-14	668	670	666	669	2,500	669
2021-12-13	675	675	668	671	3,400	671
2021-12-10	682	682	663	665	6,400	665
2021-12-09	686	691	678	681	4,700	681
2021-12-08	700	704	688	688	11,400	688
2021-12-07	694	700	693	698	7,700	698
2021-12-06	689	693	679	692	23,000	692
2021-12-03	640	672	640	672	15,300	672
2021-12-02	646	654	638	644	11,000	644
2021-12-01	647	687	641	656	21,800	656
2021-11-30	646	681	643	655	19,800	655
2021-11-29	675	682	646	646	22,200	646
2021-11-26	692	699	675	675	21,500	675
2021-11-25	704	705	696	704	8,500	704
2021-11-24	711	713	700	704	6,700	704
2021-11-22	729	729	700	710	27,600	710
2021-11-19	758	770	720	728	22,900	728
2021-11-18	780	780	767	767	2,000	767
2021-11-17	791	791	780	780	2,600	780
2021-11-16	799	799	791	792	4,500	792
2021-11-15	800	807	791	803	5,200	803
2021-11-12	800	800	796	797	3,700	797
2021-11-11	802	802	788	795	7,800	795
2021-11-10	803	803	802	802	1,800	802
2021-11-09	805	806	803	803	1,900	803
2021-11-08	809	814	805	810	7,200	810
2021-11-05	811	815	807	812	12,700	812
2021-11-04	816	816	811	816	6,100	816
2021-11-02	811	814	811	813	1,700	813
2021-11-01	808	813	808	811	2,200	811
2021-10-29	811	812	807	812	1,300	812
2021-10-28	811	818	811	813	7,800	813
2021-10-27	818	818	813	814	2,000	814
2021-10-26	816	826	808	820	10,700	820
2021-10-25	824	826	816	816	5,900	816
2021-10-22	825	830	821	824	2,900	824
2021-10-21	828	834	825	825	4,600	825
2021-10-20	834	834	830	830	1,900	830
2021-10-19	833	833	830	832	1,900	832
2021-10-18	832	839	830	833	1,800	833
2021-10-15	833	835	830	835	6,100	835
2021-10-14	831	845	831	834	5,300	834
2021-10-13	853	853	838	846	7,100	846
2021-10-12	845	863	845	857	4,600	857
2021-10-11	841	845	835	844	2,400	844
2021-10-08	835	839	832	836	4,900	836
2021-10-07	835	836	834	835	3,000	835
2021-10-06	835	835	834	834	2,500	834
2021-10-05	837	844	833	833	10,200	833
2021-10-04	839	844	832	839	5,000	839
2021-10-01	833	844	831	831	4,300	831
2021-09-30	840	840	833	833	4,700	833
2021-09-29	835	841	831	832	5,600	832
2021-09-28	847	850	842	846	7,000	846
2021-09-27	845	857	844	856	4,600	856
2021-09-24	834	860	834	849	14,600	849
2021-09-22	847	847	833	834	5,100	834
2021-09-21	854	855	841	843	6,500	843
2021-09-17	851	859	850	859	4,400	859
2021-09-16	859	865	857	858	6,700	858
2021-09-15	874	877	868	872	3,800	872
2021-09-14	877	890	869	890	6,600	890
2021-09-13	874	877	867	877	4,800	877
2021-09-10	865	877	865	877	5,400	877
2021-09-09	868	873	860	873	3,800	873
2021-09-08	864	868	849	864	6,000	864
2021-09-07	856	861	840	861	6,900	861
2021-09-06	865	865	840	856	13,200	856
2021-09-03	835	856	835	856	7,800	856
2021-09-02	831	843	831	835	5,800	835
2021-09-01	839	849	827	831	7,700	831
2021-08-31	858	858	843	846	3,100	846
2021-08-30	840	849	840	843	3,700	843
2021-08-27	861	861	840	847	3,400	847
2021-08-26	839	859	837	858	6,300	858
2021-08-25	850	864	846	851	4,900	851
2021-08-24	840	840	831	837	3,100	837
2021-08-23	829	840	821	840	5,900	840
2021-08-20	847	847	813	815	10,100	815
2021-08-19	850	862	831	832	10,400	832
2021-08-18	855	862	855	861	1,200	861
2021-08-17	864	866	854	854	7,500	854
2021-08-16	868	868	863	864	2,200	864
2021-08-13	873	873	862	868	900	868
2021-08-12	864	875	864	867	2,400	867
2021-08-11	867	874	865	874	2,000	874
2021-08-10	871	871	866	867	800	867
2021-08-06	874	886	874	876	900	876
2021-08-05	882	882	872	877	22,300	877
2021-08-04	872	884	872	884	3,100	884
2021-08-03	876	876	871	871	2,800	871
2021-08-02	864	875	864	875	2,300	875
2021-07-30	866	866	865	865	900	865
2021-07-29	869	874	867	867	900	867
2021-07-28	871	875	864	875	1,500	875
2021-07-27	866	870	863	870	4,300	870
2021-07-26	874	875	865	866	1,700	866
2021-07-21	874	874	858	869	4,300	869
2021-07-20	858	859	858	859	2,700	859
2021-07-19	868	872	863	865	2,200	865
2021-07-16	869	872	863	868	3,600	868
2021-07-15	868	871	868	869	2,100	869
2021-07-14	855	879	855	869	7,100	869
2021-07-13	881	894	875	875	2,200	875
2021-07-12	880	890	877	881	4,600	881
2021-07-09	888	892	872	872	5,300	872
2021-07-08	887	894	887	888	3,500	888
2021-07-07	903	903	890	890	2,400	890
2021-07-06	915	915	903	906	2,400	906
2021-07-05	890	919	890	919	13,300	919
2021-07-02	882	893	877	884	7,500	884
2021-07-01	875	886	875	875	3,600	875
2021-06-30	874	878	870	870	2,000	870
2021-06-29	855	880	855	875	10,900	875
2021-06-28	890	896	890	896	1,100	896
2021-06-25	902	902	882	891	3,200	891
2021-06-24	882	894	882	894	700	894
2021-06-23	899	899	896	896	1,100	896
2021-06-22	899	901	891	901	3,500	901
2021-06-21	895	900	874	887	9,600	887
2021-06-18	898	901	895	899	3,200	899
2021-06-17	898	898	896	896	1,700	896
2021-06-16	897	905	897	900	600	900
2021-06-15	900	906	898	899	4,300	899
2021-06-14	900	901	896	896	2,400	896
2021-06-11	899	899	891	895	4,300	895
2021-06-10	896	896	886	896	2,300	896
2021-06-09	889	900	889	894	1,700	894
2021-06-08	898	898	890	892	1,600	892
2021-06-07	904	908	891	900	22,200	900
2021-06-04	878	890	878	890	3,000	890
2021-06-03	874	877	874	877	4,800	877
2021-06-02	881	896	872	874	7,000	874
2021-06-01	886	887	880	881	4,600	881
2021-05-31	889	892	884	884	14,600	884
2021-05-28	891	893	876	889	6,000	889
2021-05-27	886	901	878	889	2,300	889
2021-05-26	908	908	890	895	3,100	895
2021-05-25	916	916	901	908	2,500	908
2021-05-24	910	910	898	901	900	901
2021-05-21	900	914	900	900	1,400	900
2021-05-20	915	915	898	902	2,600	902
2021-05-19	911	917	909	909	1,200	909
2021-05-18	914	917	904	912	3,600	912
2021-05-17	910	923	907	910	2,200	910
2021-05-14	923	926	907	907	1,800	907
2021-05-13	915	921	915	915	5,100	915
2021-05-12	914	918	910	914	1,800	914
2021-05-11	927	927	918	919	4,300	919
2021-05-10	918	930	918	930	4,100	930
2021-05-07	910	923	908	918	5,600	918
2021-05-06	913	915	909	910	9,200	910
2021-04-30	897	907	890	904	9,400	904
2021-04-28	903	904	898	898	3,600	898
2021-04-27	879	897	879	897	2,500	897
2021-04-26	902	902	894	894	1,200	894
2021-04-23	890	890	883	887	2,900	887
2021-04-22	890	890	880	880	1,900	880
2021-04-21	889	889	875	884	6,100	884
2021-04-20	893	896	891	891	2,500	891
2021-04-19	906	906	900	900	1,100	900
2021-04-16	908	908	901	901	1,500	901
2021-04-15	904	906	903	906	900	906
2021-04-14	909	909	900	900	2,300	900
2021-04-13	918	918	903	912	2,100	912
2021-04-12	924	924	918	919	3,500	919
2021-04-09	923	928	920	923	1,600	923
2021-04-08	915	928	915	919	4,600	919
2021-04-07	933	933	913	919	6,400	919
2021-04-06	935	937	928	931	4,900	931
2021-04-05	936	943	932	940	12,300	940
2021-04-02	922	925	912	921	8,400	921
2021-04-01	926	926	921	922	2,400	922
2021-03-31	911	930	911	930	6,900	930
2021-03-30	922	923	909	914	5,100	914
2021-03-29	920	929	908	919	7,300	919
2021-03-26	916	919	906	919	7,300	919
2021-03-25	896	915	896	912	4,700	912
2021-03-24	907	908	896	896	7,700	896
2021-03-23	940	940	918	922	4,300	922
2021-03-22	931	939	916	938	6,600	938
2021-03-19	927	936	926	936	5,500	936
2021-03-18	929	937	924	932	10,100	932
2021-03-17	934	934	915	923	4,700	923
2021-03-16	928	930	915	930	10,900	930
2021-03-15	904	926	904	925	8,000	925
2021-03-12	903	904	888	904	5,600	904
2021-03-11	906	906	893	905	5,400	905
2021-03-10	916	919	894	906	8,700	906
2021-03-09	900	918	899	916	10,300	916
2021-03-08	898	898	878	898	3,800	898
2021-03-05	872	895	871	895	15,400	895
2021-03-04	885	889	880	887	9,400	887
2021-03-03	884	887	883	885	3,300	885
2021-03-02	885	888	881	883	6,900	883
2021-03-01	889	900	883	887	25,400	887
2021-02-26	892	892	886	886	2,100	886
2021-02-25	909	909	891	892	6,900	892
2021-02-24	893	896	889	894	5,000	894
2021-02-22	904	904	882	887	6,500	887
2021-02-19	905	905	895	895	6,800	895
2021-02-18	897	902	895	900	6,400	900
2021-02-17	875	902	873	899	5,800	899
2021-02-16	898	898	872	879	10,300	879
2021-02-15	911	916	883	892	11,800	892
2021-02-12	928	928	911	911	4,400	911
2021-02-10	934	934	920	920	21,200	920
2021-02-09	929	929	913	920	5,200	920
2021-02-08	929	932	927	929	6,400	929
2021-02-05	930	930	915	921	15,300	921
2021-02-04	909	917	893	917	8,300	917
2021-02-03	905	926	901	903	14,400	903
2021-02-02	870	896	868	896	3,800	896
2021-02-01	873	873	860	870	8,000	870
2021-01-29	886	896	880	882	4,900	882
2021-01-28	890	895	886	887	8,400	887
2021-01-27	893	900	891	892	4,200	892
2021-01-26	886	900	880	900	9,300	900
2021-01-25	895	909	886	886	14,700	886
2021-01-22	924	927	902	902	10,900	902
2021-01-21	929	929	910	922	15,400	922
2021-01-20	948	956	911	922	41,400	922
2021-01-19	861	927	858	918	69,400	918
2021-01-18	928	960	901	921	58,100	921
2021-01-15	930	959	919	958	20,800	958
2021-01-14	920	930	911	929	27,000	929
2021-01-13	908	920	905	920	9,500	920
2021-01-12	893	915	884	909	7,100	909
2021-01-08	891	915	891	910	9,100	910
2021-01-07	917	925	873	901	13,000	901
2021-01-06	880	902	879	902	6,700	902
2021-01-05	849	881	849	881	15,700	881
2021-01-04	843	847	839	844	8,800	844

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