6217 津田駒工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	345	349	345	346	16,400	346
2023-12-28	343	345	340	343	6,600	343
2023-12-27	340	345	339	342	31,000	342
2023-12-26	348	348	341	341	13,600	341
2023-12-25	346	348	340	345	31,200	345
2023-12-22	345	345	339	342	23,800	342
2023-12-21	347	348	341	342	13,500	342
2023-12-20	343	351	339	346	41,600	346
2023-12-19	335	343	333	343	20,500	343
2023-12-18	338	343	331	334	24,400	334
2023-12-15	333	346	333	341	18,300	341
2023-12-14	350	354	336	338	23,000	338
2023-12-13	341	341	329	334	20,900	334
2023-12-12	345	347	343	343	26,200	343
2023-12-11	350	355	350	350	6,300	350
2023-12-08	356	356	350	350	7,500	350
2023-12-07	349	355	345	350	43,900	350
2023-12-06	351	351	345	349	14,900	349
2023-12-05	350	350	345	348	24,600	348
2023-12-04	361	363	345	350	39,000	350
2023-12-01	359	364	358	358	14,500	358
2023-11-30	365	365	356	356	18,900	356
2023-11-29	375	375	357	361	37,700	361
2023-11-28	379	380	369	370	16,500	370
2023-11-27	378	380	374	374	9,600	374
2023-11-24	369	376	367	373	14,300	373
2023-11-22	364	371	364	367	9,500	367
2023-11-21	370	370	364	364	17,200	364
2023-11-20	366	366	360	360	6,500	360
2023-11-17	365	365	361	361	10,800	361
2023-11-16	367	367	362	362	6,700	362
2023-11-15	368	368	363	366	5,400	366
2023-11-14	378	378	365	368	12,200	368
2023-11-13	369	375	369	371	10,700	371
2023-11-10	365	368	365	367	3,200	367
2023-11-09	371	375	365	365	18,100	365
2023-11-08	381	383	370	370	15,200	370
2023-11-07	396	396	385	386	9,100	386
2023-11-06	399	401	388	396	31,600	396
2023-11-02	373	397	373	393	26,300	393
2023-11-01	366	373	365	370	25,800	370
2023-10-31	380	380	360	361	30,600	361
2023-10-30	400	401	378	378	65,800	378
2023-10-27	397	401	396	401	5,000	401
2023-10-26	403	403	397	398	3,100	398
2023-10-25	402	403	398	401	12,900	401
2023-10-24	399	401	390	396	16,700	396
2023-10-23	411	411	399	399	8,200	399
2023-10-20	411	413	403	411	6,800	411
2023-10-19	410	415	410	411	13,200	411
2023-10-18	410	410	403	409	12,600	409
2023-10-17	414	418	406	413	16,900	413
2023-10-16	421	426	402	422	69,000	422
2023-10-13	430	437	430	433	15,500	433
2023-10-12	435	442	435	435	11,400	435
2023-10-11	435	441	435	441	6,300	441
2023-10-10	441	442	434	435	12,800	435
2023-10-06	438	443	435	441	8,400	441
2023-10-05	427	442	427	441	28,600	441
2023-10-04	429	430	421	427	23,400	427
2023-10-03	435	438	429	429	10,900	429
2023-10-02	437	440	435	435	3,500	435
2023-09-29	433	438	433	437	3,600	437
2023-09-28	437	440	430	433	20,000	433
2023-09-27	444	444	425	437	36,900	437
2023-09-26	444	445	443	443	10,400	443
2023-09-25	439	448	433	446	39,100	446
2023-09-22	431	432	431	431	14,900	431
2023-09-21	439	439	434	434	3,000	434
2023-09-20	440	440	437	439	7,600	439
2023-09-19	431	437	431	437	11,600	437
2023-09-15	427	428	425	428	3,900	428
2023-09-14	425	427	423	424	3,400	424
2023-09-13	426	426	420	423	9,300	423
2023-09-12	425	427	424	424	3,900	424
2023-09-11	425	429	422	423	8,600	423
2023-09-08	429	429	415	424	32,100	424
2023-09-07	435	435	423	426	28,300	426
2023-09-06	448	448	435	438	26,100	438
2023-09-05	431	450	431	449	49,400	449
2023-09-04	426	430	424	429	18,000	429
2023-09-01	410	427	410	420	30,100	420
2023-08-31	405	408	403	408	7,500	408
2023-08-30	403	406	403	403	7,900	403
2023-08-29	399	406	399	405	9,400	405
2023-08-28	399	403	398	403	7,400	403
2023-08-25	403	403	398	399	5,600	399
2023-08-24	397	400	396	400	2,800	400
2023-08-23	393	401	393	399	5,200	399
2023-08-22	398	398	391	394	12,400	394
2023-08-21	391	398	391	398	4,300	398
2023-08-18	391	394	390	394	7,500	394
2023-08-17	392	392	391	392	4,400	392
2023-08-16	396	396	392	392	16,700	392
2023-08-15	399	399	394	396	24,800	396
2023-08-14	408	409	405	405	4,700	405
2023-08-10	408	409	404	408	18,600	408
2023-08-09	414	416	413	413	6,400	413
2023-08-08	419	420	414	414	6,500	414
2023-08-07	415	417	410	416	15,100	416
2023-08-04	410	415	410	415	5,700	415
2023-08-03	412	415	410	410	13,100	410
2023-08-02	411	415	408	415	8,600	415
2023-08-01	413	415	408	414	13,400	414
2023-07-31	418	418	406	409	43,300	409
2023-07-28	418	419	413	413	23,600	413
2023-07-27	411	418	410	418	7,100	418
2023-07-26	413	413	411	411	8,700	411
2023-07-25	416	417	410	413	18,900	413
2023-07-24	419	419	414	416	8,400	416
2023-07-21	418	422	417	419	6,700	419
2023-07-20	419	424	418	420	11,400	420
2023-07-19	426	427	420	420	7,600	420
2023-07-18	419	426	419	420	11,500	420
2023-07-14	434	434	418	422	38,900	422
2023-07-13	434	436	429	434	33,700	434
2023-07-12	433	442	432	442	20,200	442
2023-07-11	443	443	434	434	11,100	434
2023-07-10	444	444	440	442	10,000	442
2023-07-07	446	450	444	444	7,700	444
2023-07-06	454	454	447	452	8,600	452
2023-07-05	449	455	446	455	20,800	455
2023-07-04	457	458	451	455	12,000	455
2023-07-03	440	460	440	460	26,100	460
2023-06-30	459	459	453	455	6,400	455
2023-06-29	458	459	454	459	6,800	459
2023-06-28	453	458	448	458	7,700	458
2023-06-27	450	455	445	455	8,800	455
2023-06-26	449	450	444	450	5,800	450
2023-06-23	448	453	440	450	14,300	450
2023-06-22	453	453	440	444	18,400	444
2023-06-21	460	460	450	453	17,200	453
2023-06-20	455	460	453	460	6,600	460
2023-06-19	443	455	443	455	15,400	455
2023-06-16	439	443	438	441	5,400	441
2023-06-15	444	444	430	434	17,800	434
2023-06-14	444	447	435	444	12,200	444
2023-06-13	445	446	440	444	7,900	444
2023-06-12	439	443	438	443	4,100	443
2023-06-09	442	442	436	439	9,300	439
2023-06-08	450	450	429	435	20,800	435
2023-06-07	446	450	438	446	26,000	446
2023-06-06	455	456	446	447	9,600	447
2023-06-05	460	460	450	454	42,200	454
2023-06-02	428	456	427	456	35,500	456
2023-06-01	430	434	419	420	35,800	420
2023-05-31	416	488	415	427	138,800	427
2023-05-30	429	430	406	410	42,800	410
2023-05-29	449	449	428	428	43,400	428
2023-05-26	452	452	440	440	10,000	440
2023-05-25	453	458	452	452	12,400	452
2023-05-24	463	464	443	453	37,800	453
2023-05-23	478	480	465	468	21,300	468
2023-05-22	486	488	474	474	20,900	474
2023-05-19	486	489	486	486	3,000	486
2023-05-18	487	489	486	486	6,600	486
2023-05-17	489	497	488	488	6,000	488
2023-05-16	490	490	486	486	4,500	486
2023-05-15	486	489	486	486	8,500	486
2023-05-12	495	495	484	486	18,300	486
2023-05-11	490	496	487	496	8,000	496
2023-05-10	496	496	490	495	10,500	495
2023-05-09	499	499	492	496	15,900	496
2023-05-08	500	504	496	500	30,000	500
2023-05-02	500	500	490	493	17,800	493
2023-05-01	503	503	495	498	12,400	498
2023-04-28	493	501	491	498	33,200	498
2023-04-27	483	493	482	493	44,900	493
2023-04-26	489	493	485	485	15,600	485
2023-04-25	495	496	490	490	15,200	490
2023-04-24	494	498	491	491	18,900	491
2023-04-21	491	495	489	494	23,800	494
2023-04-20	497	497	489	493	25,700	493
2023-04-19	494	496	489	493	15,700	493
2023-04-18	496	502	487	494	58,600	494
2023-04-17	505	505	487	493	81,700	493
2023-04-14	525	531	495	495	245,700	495
2023-04-13	592	609	590	595	47,400	595
2023-04-12	562	591	558	587	34,800	587
2023-04-11	560	560	551	558	10,200	558
2023-04-10	557	570	544	552	45,100	552
2023-04-07	553	557	542	557	11,300	557
2023-04-06	556	565	547	555	13,600	555
2023-04-05	577	577	543	554	38,000	554
2023-04-04	575	579	569	579	15,100	579
2023-04-03	547	571	546	570	29,300	570
2023-03-31	537	545	537	540	5,600	540
2023-03-30	544	544	525	537	10,200	537
2023-03-29	524	545	523	545	21,600	545
2023-03-28	521	524	520	524	4,500	524
2023-03-27	509	529	509	521	15,300	521
2023-03-24	515	515	500	509	10,500	509
2023-03-23	495	517	495	511	6,100	511
2023-03-22	498	505	497	501	5,500	501
2023-03-20	488	513	488	497	11,400	497
2023-03-17	489	506	484	496	13,100	496
2023-03-16	495	498	478	481	21,000	481
2023-03-15	503	509	495	502	17,600	502
2023-03-14	507	509	498	498	13,100	498
2023-03-13	511	516	506	515	7,200	515
2023-03-10	520	525	514	517	12,900	517
2023-03-09	526	527	520	526	8,500	526
2023-03-08	520	530	520	525	14,900	525
2023-03-07	540	542	526	527	18,500	527
2023-03-06	542	542	530	540	16,900	540
2023-03-03	547	547	531	541	15,000	541
2023-03-02	540	548	537	540	12,600	540
2023-03-01	515	535	510	533	21,100	533
2023-02-28	501	509	501	509	4,300	509
2023-02-27	505	506	499	501	7,900	501
2023-02-24	510	512	508	509	5,700	509
2023-02-22	512	513	509	509	4,200	509
2023-02-21	513	515	513	514	5,700	514
2023-02-20	507	520	503	516	7,600	516
2023-02-17	507	519	505	507	11,000	507
2023-02-16	495	508	492	508	13,600	508
2023-02-15	503	503	496	496	4,500	496
2023-02-14	502	502	497	498	19,400	498
2023-02-13	510	510	502	502	7,300	502
2023-02-10	507	512	507	507	13,600	507
2023-02-09	508	513	508	510	6,600	510
2023-02-08	513	513	505	511	10,400	511
2023-02-07	531	531	514	514	17,700	514
2023-02-06	532	533	523	526	38,400	526
2023-02-03	538	538	530	536	10,500	536
2023-02-02	536	543	535	535	9,700	535
2023-02-01	541	541	530	536	10,900	536
2023-01-31	528	540	523	536	23,800	536
2023-01-30	543	543	528	528	25,000	528
2023-01-27	546	548	540	540	9,600	540
2023-01-26	546	549	542	546	5,800	546
2023-01-25	537	549	533	545	15,300	545
2023-01-24	535	543	533	539	11,800	539
2023-01-23	545	545	533	538	22,800	538
2023-01-20	538	545	522	545	86,300	545
2023-01-19	583	605	531	546	292,900	546
2023-01-18	567	582	553	554	74,400	554
2023-01-17	568	578	566	567	10,300	567
2023-01-16	566	584	566	574	7,800	574
2023-01-13	588	592	571	571	13,900	571
2023-01-12	588	592	583	584	7,700	584
2023-01-11	609	609	585	588	4,700	588
2023-01-10	589	592	587	589	4,300	589
2023-01-06	591	597	581	589	11,800	589
2023-01-05	600	600	590	590	14,600	590
2023-01-04	600	600	582	600	13,700	600

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