6217 津田駒工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	618	621	592	597	32,600	597
2022-12-29	597	613	595	613	16,100	613
2022-12-28	594	605	592	603	123,200	603
2022-12-27	586	598	581	596	9,700	596
2022-12-26	574	593	569	582	12,300	582
2022-12-23	593	593	570	574	43,200	574
2022-12-22	591	608	591	596	12,900	596
2022-12-21	593	599	591	591	6,500	591
2022-12-20	596	604	589	601	5,200	601
2022-12-19	600	600	591	598	5,100	598
2022-12-16	593	605	588	601	8,900	601
2022-12-15	587	595	580	595	8,600	595
2022-12-14	604	604	592	595	6,700	595
2022-12-13	593	610	593	604	14,900	604
2022-12-12	589	596	573	593	27,200	593
2022-12-09	567	577	567	569	5,200	569
2022-12-08	571	584	562	577	8,400	577
2022-12-07	567	572	566	570	3,000	570
2022-12-06	592	592	571	572	6,200	572
2022-12-05	612	612	591	591	20,000	591
2022-12-02	581	594	570	594	15,200	594
2022-12-01	594	596	577	580	5,200	580
2022-11-30	600	602	586	593	9,000	593
2022-11-29	597	606	597	600	4,200	600
2022-11-28	599	604	598	604	6,100	604
2022-11-25	606	618	597	599	21,200	599
2022-11-24	591	597	584	592	12,200	592
2022-11-22	588	588	577	583	6,900	583
2022-11-21	595	595	572	574	7,100	574
2022-11-18	601	607	590	599	9,900	599
2022-11-17	604	609	596	600	7,800	600
2022-11-16	613	624	606	608	13,000	608
2022-11-15	605	612	595	612	12,800	612
2022-11-14	599	605	591	605	5,600	605
2022-11-11	614	614	595	599	8,300	599
2022-11-10	610	611	604	607	10,400	607
2022-11-09	610	617	600	613	33,300	613
2022-11-08	603	619	603	608	29,200	608
2022-11-07	576	610	576	603	57,900	603
2022-11-04	558	576	558	563	24,200	563
2022-11-02	545	558	542	558	19,100	558
2022-11-01	580	580	536	542	32,500	542
2022-10-31	575	586	574	578	16,100	578
2022-10-28	574	580	564	567	52,300	567
2022-10-27	554	580	554	572	24,600	572
2022-10-26	550	558	545	554	18,100	554
2022-10-25	540	558	539	552	25,600	552
2022-10-24	520	551	520	541	55,200	541
2022-10-21	509	528	509	515	19,900	515
2022-10-20	510	524	497	502	19,100	502
2022-10-19	492	519	484	510	21,400	510
2022-10-18	468	494	468	492	52,400	492
2022-10-17	470	479	460	468	35,100	468
2022-10-14	510	510	461	469	35,800	469
2022-10-13	521	530	498	498	32,100	498
2022-10-12	519	521	515	519	9,700	519
2022-10-11	514	532	514	521	13,700	521
2022-10-07	517	524	517	523	5,600	523
2022-10-06	521	538	513	526	35,900	526
2022-10-05	511	547	502	526	71,800	526
2022-10-04	495	503	481	503	35,700	503
2022-10-03	460	497	457	491	40,300	491
2022-09-30	440	486	440	468	57,600	468
2022-09-29	445	453	438	440	12,600	440
2022-09-28	438	444	435	444	11,000	444
2022-09-27	444	447	441	441	10,700	441
2022-09-26	462	468	449	449	17,600	449
2022-09-22	478	478	469	472	16,600	472
2022-09-21	481	481	478	478	4,600	478
2022-09-20	492	492	484	486	7,000	486
2022-09-16	490	494	486	488	12,900	488
2022-09-15	493	496	492	492	4,900	492
2022-09-14	493	498	493	497	4,900	497
2022-09-13	498	499	496	496	3,900	496
2022-09-12	499	500	498	498	12,100	498
2022-09-09	499	500	498	499	5,500	499
2022-09-08	502	504	501	501	5,700	501
2022-09-07	501	501	497	500	4,100	500
2022-09-06	499	502	499	500	3,800	500
2022-09-05	501	505	500	503	16,000	503
2022-09-02	499	507	497	507	9,600	507
2022-09-01	496	500	495	500	9,000	500
2022-08-31	500	500	495	496	3,200	496
2022-08-30	499	504	497	502	10,200	502
2022-08-29	499	499	492	495	15,800	495
2022-08-26	505	507	501	501	9,000	501
2022-08-25	505	509	503	504	24,700	504
2022-08-24	503	507	503	507	7,100	507
2022-08-23	507	509	505	505	2,600	505
2022-08-22	506	509	504	509	3,900	509
2022-08-19	511	513	507	507	5,300	507
2022-08-18	507	512	507	511	2,600	511
2022-08-17	508	511	506	509	7,400	509
2022-08-16	504	509	504	507	3,300	507
2022-08-15	506	513	504	504	6,000	504
2022-08-12	507	512	502	509	15,200	509
2022-08-10	508	512	503	508	6,700	508
2022-08-09	502	509	502	508	6,300	508
2022-08-08	507	519	503	504	13,200	504
2022-08-05	518	518	508	512	17,500	512
2022-08-04	511	511	506	511	6,300	511
2022-08-03	516	516	506	510	6,400	510
2022-08-02	506	510	506	506	2,700	506
2022-08-01	514	514	505	510	3,600	510
2022-07-29	509	511	506	507	5,600	507
2022-07-28	512	516	507	513	9,900	513
2022-07-27	508	510	506	506	4,500	506
2022-07-26	513	513	508	508	5,600	508
2022-07-25	504	512	504	509	6,900	509
2022-07-22	508	508	506	506	4,800	506
2022-07-21	505	506	502	506	1,500	506
2022-07-20	507	507	500	503	9,300	503
2022-07-19	508	509	502	502	4,200	502
2022-07-15	510	510	500	502	5,900	502
2022-07-14	506	508	502	505	12,800	505
2022-07-13	503	504	501	501	6,400	501
2022-07-12	505	506	501	503	8,800	503
2022-07-11	505	521	502	502	15,200	502
2022-07-08	503	514	502	507	14,000	507
2022-07-07	527	527	505	512	21,900	512
2022-07-06	528	530	526	526	5,700	526
2022-07-05	544	544	530	533	18,700	533
2022-07-04	537	542	530	542	13,400	542
2022-07-01	528	530	525	527	13,200	527
2022-06-30	538	539	533	533	14,100	533
2022-06-29	549	551	534	534	10,900	534
2022-06-28	548	549	545	549	4,100	549
2022-06-27	563	563	542	547	16,200	547
2022-06-24	566	567	533	533	14,000	533
2022-06-23	567	569	546	548	13,600	548
2022-06-22	557	557	537	547	13,900	547
2022-06-21	544	545	535	537	8,200	537
2022-06-20	556	556	534	539	8,400	539
2022-06-17	542	551	542	542	6,000	542
2022-06-16	570	572	552	552	9,300	552
2022-06-15	557	563	554	559	5,800	559
2022-06-14	564	564	552	554	10,600	554
2022-06-13	558	566	554	554	8,000	554
2022-06-10	569	582	561	566	7,600	566
2022-06-09	574	580	573	575	3,500	575
2022-06-08	587	587	572	573	11,600	573
2022-06-07	588	588	579	583	4,400	583
2022-06-06	586	588	570	581	18,400	581
2022-06-03	588	591	584	588	10,400	588
2022-06-02	597	597	567	582	13,300	582
2022-06-01	576	597	574	588	13,100	588
2022-05-31	553	570	553	570	9,800	570
2022-05-30	563	563	544	552	13,300	552
2022-05-27	544	544	530	533	2,800	533
2022-05-26	566	576	530	530	7,000	530
2022-05-25	529	549	529	549	11,900	549
2022-05-24	523	528	520	523	6,600	523
2022-05-23	533	533	526	532	2,000	532
2022-05-20	520	522	520	521	4,300	521
2022-05-19	522	525	517	522	7,000	522
2022-05-18	536	538	531	532	5,300	532
2022-05-17	551	551	539	539	4,800	539
2022-05-16	558	558	544	548	4,400	548
2022-05-13	550	558	550	558	2,700	558
2022-05-12	555	555	550	552	3,600	552
2022-05-11	564	572	564	565	2,200	565
2022-05-10	569	574	567	571	2,100	571
2022-05-09	585	585	572	572	4,000	572
2022-05-06	561	585	556	585	15,100	585
2022-05-02	552	561	552	554	18,400	554
2022-04-28	582	582	566	568	6,900	568
2022-04-27	602	605	575	575	11,100	575
2022-04-26	604	604	600	604	1,300	604
2022-04-25	604	609	601	606	5,300	606
2022-04-22	609	609	593	607	5,400	607
2022-04-21	601	609	601	609	3,300	609
2022-04-20	623	624	605	607	11,200	607
2022-04-19	568	617	568	615	15,800	615
2022-04-18	580	587	576	584	4,300	584
2022-04-15	554	587	541	587	11,000	587
2022-04-14	561	561	540	554	2,000	554
2022-04-13	545	545	540	543	3,800	543
2022-04-12	564	564	548	548	3,900	548
2022-04-11	552	569	552	559	3,500	559
2022-04-08	588	588	553	557	15,200	557
2022-04-07	607	615	570	584	36,600	584
2022-04-06	600	602	593	593	3,800	593
2022-04-05	609	609	599	606	15,900	606
2022-04-04	574	607	574	607	9,900	607
2022-04-01	560	575	557	575	3,300	575
2022-03-31	556	564	556	560	3,800	560
2022-03-30	563	563	557	560	4,400	560
2022-03-29	560	567	554	565	5,700	565
2022-03-28	583	584	559	560	11,300	560
2022-03-25	589	589	580	583	8,000	583
2022-03-24	572	578	572	577	3,500	577
2022-03-23	587	587	569	580	10,200	580
2022-03-22	576	583	568	571	10,500	571
2022-03-18	568	593	567	574	11,300	574
2022-03-17	560	582	560	573	7,000	573
2022-03-16	544	561	544	561	6,600	561
2022-03-15	532	555	532	535	10,100	535
2022-03-14	520	528	520	527	8,900	527
2022-03-11	535	535	526	526	6,800	526
2022-03-10	556	559	541	545	8,900	545
2022-03-09	567	581	540	541	18,900	541
2022-03-08	560	569	560	561	4,800	561
2022-03-07	573	579	563	571	17,100	571
2022-03-04	586	586	571	579	6,500	579
2022-03-03	581	588	575	586	3,000	586
2022-03-02	585	585	575	575	3,800	575
2022-03-01	591	591	585	585	3,700	585
2022-02-28	598	598	587	587	5,600	587
2022-02-25	597	598	579	598	6,700	598
2022-02-24	587	587	579	582	3,400	582
2022-02-22	589	591	585	589	2,100	589
2022-02-21	587	592	585	589	3,100	589
2022-02-18	595	595	585	585	6,000	585
2022-02-17	613	613	593	595	6,400	595
2022-02-16	618	620	612	615	6,200	615
2022-02-15	609	614	609	613	2,600	613
2022-02-14	619	620	611	613	9,000	613
2022-02-10	625	627	610	620	11,400	620
2022-02-09	600	618	600	617	12,700	617
2022-02-08	582	600	582	600	4,500	600
2022-02-07	586	590	577	581	19,800	581
2022-02-04	581	583	577	581	10,900	581
2022-02-03	582	582	576	580	5,800	580
2022-02-02	575	587	575	580	6,800	580
2022-02-01	576	586	575	579	5,200	579
2022-01-31	575	585	575	582	4,500	582
2022-01-28	583	585	578	582	14,300	582
2022-01-27	586	586	580	583	4,300	583
2022-01-26	582	585	582	583	3,400	583
2022-01-25	601	601	581	583	8,400	583
2022-01-24	586	596	580	587	3,900	587
2022-01-21	581	593	579	584	10,300	584
2022-01-20	599	600	590	590	6,400	590
2022-01-19	574	596	574	596	27,200	596
2022-01-18	582	607	570	586	36,700	586
2022-01-17	590	608	590	591	38,200	591
2022-01-14	599	599	588	593	10,900	593
2022-01-13	611	615	593	596	87,700	596
2022-01-12	629	635	628	631	6,700	631
2022-01-11	632	635	627	630	4,800	630
2022-01-07	644	651	627	640	10,200	640
2022-01-06	636	672	636	637	15,700	637
2022-01-05	643	643	635	638	16,900	638
2022-01-04	631	637	631	637	14,600	637

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