津田駒工業(6217)の株価時系列情報
津田駒工業(6217)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
1987/12/26 | 1,150 | 1,180 | 1,150 | 1,150 | 30,000 |
1987/12/25 | 1,010 | 1,150 | 1,010 | 1,130 | 57,000 |
1987/12/24 | 1,060 | 1,080 | 1,050 | 1,050 | 18,000 |
1987/12/23 | 1,080 | 1,100 | 1,060 | 1,060 | 20,000 |
1987/12/22 | 1,160 | 1,160 | 1,080 | 1,080 | 36,000 |
1987/12/21 | 1,180 | 1,180 | 1,130 | 1,130 | 24,000 |
1987/12/18 | 1,140 | 1,150 | 1,080 | 1,080 | 45,000 |
1987/12/17 | 1,220 | 1,240 | 1,150 | 1,150 | 54,000 |
1987/12/16 | 1,180 | 1,200 | 1,150 | 1,200 | 74,000 |
1987/12/15 | 1,230 | 1,270 | 1,130 | 1,140 | 139,000 |
1987/12/14 | 1,290 | 1,300 | 1,240 | 1,240 | 111,000 |
1987/12/11 | 1,370 | 1,440 | 1,270 | 1,320 | 225,000 |
1987/12/10 | 1,280 | 1,410 | 1,280 | 1,380 | 234,000 |
1987/12/09 | 1,190 | 1,290 | 1,150 | 1,260 | 429,000 |
1987/12/08 | 1,130 | 1,190 | 1,120 | 1,180 | 200,000 |
1987/12/07 | 1,080 | 1,120 | 1,070 | 1,100 | 253,000 |
1987/12/05 | 1,020 | 1,050 | 1,010 | 1,050 | 60,000 |
1987/12/04 | 1,040 | 1,070 | 1,000 | 1,000 | 266,000 |
1987/12/03 | 990 | 1,040 | 983 | 1,030 | 203,000 |
1987/12/02 | 970 | 991 | 955 | 960 | 153,000 |
1987/12/01 | 872 | 951 | 872 | 950 | 140,000 |
1987/11/30 | 891 | 900 | 880 | 882 | 34,000 |
1987/11/28 | 910 | 910 | 898 | 905 | 64,000 |
1987/11/27 | 870 | 900 | 870 | 900 | 97,000 |
1987/11/26 | 841 | 850 | 835 | 850 | 32,000 |
1987/11/25 | 801 | 824 | 801 | 820 | 28,000 |
1987/11/24 | 805 | 805 | 780 | 780 | 12,000 |
1987/11/20 | 790 | 805 | 790 | 805 | 8,000 |
1987/11/19 | 799 | 816 | 798 | 798 | 29,000 |
1987/11/18 | 804 | 804 | 804 | 804 | 4,000 |
1987/11/16 | 730 | 730 | 730 | 730 | 1,000 |
1987/11/10 | 670 | 670 | 670 | 670 | 1,000 |
1987/11/09 | 685 | 685 | 685 | 685 | 5,000 |
1987/11/04 | 724 | 724 | 724 | 724 | 1,000 |
1987/11/02 | 714 | 714 | 714 | 714 | 3,000 |
1987/10/31 | 680 | 680 | 679 | 679 | 2,000 |
1987/10/30 | 685 | 685 | 685 | 685 | 1,000 |
1987/10/29 | 690 | 695 | 690 | 695 | 2,000 |
1987/10/21 | 750 | 750 | 750 | 750 | 50,000 |
1987/10/16 | 815 | 828 | 805 | 805 | 33,000 |
1987/10/15 | 816 | 830 | 815 | 815 | 35,000 |
1987/10/14 | 825 | 835 | 825 | 834 | 11,000 |
1987/10/13 | 839 | 839 | 835 | 835 | 5,000 |
1987/10/12 | 855 | 856 | 849 | 849 | 25,000 |
1987/10/09 | 865 | 865 | 850 | 850 | 45,000 |
1987/10/08 | 859 | 876 | 855 | 860 | 74,000 |
1987/10/07 | 840 | 855 | 830 | 855 | 54,000 |
1987/10/06 | 840 | 855 | 830 | 830 | 92,000 |
1987/10/05 | 800 | 830 | 795 | 830 | 37,000 |
1987/10/03 | 770 | 790 | 770 | 790 | 10,000 |
1987/10/02 | 765 | 765 | 765 | 765 | 1,000 |
1987/09/30 | 770 | 770 | 757 | 760 | 11,000 |
1987/09/29 | 793 | 793 | 783 | 790 | 26,000 |
1987/09/25 | 798 | 798 | 790 | 790 | 13,000 |
1987/09/24 | 800 | 800 | 790 | 790 | 17,000 |
1987/09/22 | 780 | 780 | 780 | 780 | 6,000 |
1987/09/18 | 770 | 770 | 770 | 770 | 5,000 |
1987/09/14 | 775 | 775 | 775 | 775 | 1,000 |
1987/09/09 | 765 | 765 | 765 | 765 | 10,000 |
1987/09/07 | 780 | 780 | 780 | 780 | 1,000 |
1987/09/05 | 771 | 785 | 771 | 785 | 6,000 |
1987/09/04 | 786 | 786 | 780 | 780 | 3,000 |
1987/09/03 | 785 | 795 | 771 | 786 | 8,000 |
1987/09/02 | 802 | 802 | 785 | 785 | 13,000 |
1987/09/01 | 812 | 815 | 812 | 812 | 15,000 |
1987/08/29 | 815 | 820 | 808 | 810 | 8,000 |
1987/08/28 | 795 | 815 | 795 | 810 | 27,000 |
1987/08/27 | 771 | 798 | 771 | 798 | 3,000 |
1987/08/26 | 776 | 776 | 776 | 776 | 1,000 |
1987/08/25 | 756 | 756 | 756 | 756 | 10,000 |
1987/08/19 | 750 | 750 | 750 | 750 | 4,000 |
1987/08/18 | 780 | 780 | 780 | 780 | 1,000 |
1987/08/17 | 780 | 780 | 780 | 780 | 1,000 |
1987/08/14 | 806 | 806 | 780 | 780 | 7,000 |
1987/08/13 | 806 | 810 | 792 | 800 | 7,000 |
1987/08/12 | 795 | 815 | 795 | 806 | 32,000 |
1987/08/11 | 781 | 790 | 781 | 790 | 3,000 |
1987/08/10 | 791 | 791 | 790 | 790 | 3,000 |
1987/08/07 | 790 | 790 | 780 | 780 | 5,000 |
1987/08/06 | 779 | 800 | 779 | 800 | 17,000 |
1987/08/04 | 779 | 788 | 776 | 778 | 70,000 |
1987/08/03 | 811 | 812 | 799 | 799 | 7,000 |
1987/08/01 | 800 | 809 | 793 | 809 | 6,000 |
1987/07/31 | 820 | 820 | 793 | 793 | 14,000 |
1987/07/30 | 800 | 830 | 799 | 830 | 90,000 |
1987/07/29 | 810 | 810 | 790 | 810 | 55,000 |
1987/07/28 | 810 | 819 | 800 | 800 | 12,000 |
1987/07/27 | 825 | 825 | 800 | 800 | 16,000 |
1987/07/25 | 810 | 834 | 810 | 825 | 106,000 |
1987/07/24 | 803 | 820 | 798 | 815 | 265,000 |
1987/07/23 | 760 | 799 | 759 | 798 | 125,000 |
1987/07/22 | 765 | 780 | 760 | 760 | 35,000 |
1987/07/21 | 730 | 770 | 730 | 770 | 50,000 |
1987/07/20 | 755 | 755 | 730 | 730 | 25,000 |
1987/07/17 | 750 | 755 | 750 | 755 | 11,000 |
1987/07/16 | 757 | 757 | 750 | 750 | 9,000 |
1987/07/15 | 785 | 785 | 760 | 778 | 86,000 |
1987/07/14 | 776 | 800 | 776 | 785 | 86,000 |
1987/07/13 | 793 | 793 | 770 | 778 | 112,000 |
1987/07/10 | 752 | 784 | 730 | 783 | 129,000 |
1987/07/09 | 750 | 769 | 749 | 751 | 81,000 |
1987/07/08 | 728 | 760 | 728 | 750 | 109,000 |
1987/07/07 | 701 | 730 | 700 | 730 | 19,000 |
1987/07/06 | 700 | 700 | 700 | 700 | 1,000 |
1987/07/04 | 707 | 713 | 700 | 713 | 18,000 |
1987/07/03 | 721 | 727 | 706 | 706 | 12,000 |
1987/07/02 | 700 | 710 | 695 | 705 | 19,000 |
1987/07/01 | 707 | 707 | 686 | 700 | 20,000 |
1987/06/30 | 720 | 720 | 705 | 706 | 25,000 |
1987/06/29 | 730 | 740 | 710 | 710 | 38,000 |
1987/06/27 | 731 | 745 | 730 | 740 | 60,000 |
1987/06/26 | 748 | 749 | 720 | 727 | 101,000 |
1987/06/25 | 700 | 748 | 700 | 748 | 151,000 |
1987/06/24 | 700 | 707 | 692 | 692 | 106,000 |
1987/06/23 | 688 | 690 | 680 | 680 | 60,000 |
1987/06/22 | 680 | 690 | 660 | 670 | 61,000 |
1987/06/19 | 684 | 700 | 670 | 670 | 96,000 |
1987/06/18 | 685 | 686 | 666 | 683 | 107,000 |
1987/06/17 | 649 | 675 | 639 | 675 | 60,000 |
1987/06/16 | 629 | 640 | 629 | 640 | 10,000 |
1987/06/15 | 635 | 635 | 630 | 630 | 6,000 |
1987/06/12 | 645 | 645 | 630 | 630 | 44,000 |
1987/06/11 | 636 | 650 | 630 | 640 | 76,000 |
1987/06/10 | 636 | 650 | 630 | 630 | 49,000 |
1987/06/09 | 620 | 640 | 620 | 620 | 13,000 |
1987/06/08 | 618 | 618 | 605 | 605 | 2,000 |
1987/06/05 | 605 | 605 | 605 | 605 | 3,000 |
1987/06/04 | 605 | 610 | 605 | 610 | 2,000 |
1987/06/03 | 600 | 610 | 595 | 610 | 7,000 |
1987/06/02 | 600 | 605 | 600 | 605 | 7,000 |
1987/06/01 | 600 | 600 | 600 | 600 | 5,000 |
1987/05/30 | 582 | 583 | 582 | 582 | 6,000 |
1987/05/29 | 582 | 582 | 582 | 582 | 2,000 |
1987/05/27 | 597 | 597 | 597 | 597 | 1,000 |
1987/05/26 | 603 | 603 | 600 | 600 | 8,000 |
1987/05/25 | 620 | 620 | 600 | 600 | 7,000 |
1987/05/23 | 590 | 608 | 590 | 598 | 14,000 |
1987/05/22 | 582 | 582 | 582 | 582 | 1,000 |
1987/05/21 | 585 | 585 | 580 | 580 | 3,000 |
1987/05/20 | 599 | 600 | 585 | 585 | 6,000 |
1987/05/19 | 610 | 610 | 604 | 604 | 4,000 |
1987/05/18 | 610 | 610 | 610 | 610 | 2,000 |
1987/05/15 | 580 | 580 | 580 | 580 | 5,000 |
1987/05/13 | 600 | 600 | 580 | 580 | 8,000 |
1987/05/12 | 599 | 599 | 599 | 599 | 1,000 |
1987/05/11 | 609 | 620 | 600 | 600 | 12,000 |
1987/05/08 | 624 | 624 | 600 | 600 | 30,000 |
1987/05/07 | 605 | 621 | 605 | 616 | 22,000 |
1987/05/06 | 592 | 605 | 590 | 605 | 8,000 |
1987/05/02 | 580 | 589 | 580 | 580 | 10,000 |
1987/05/01 | 587 | 590 | 585 | 585 | 6,000 |
1987/04/30 | 580 | 585 | 580 | 585 | 8,000 |
1987/04/28 | 570 | 570 | 570 | 570 | 1,000 |
1987/04/25 | 580 | 580 | 570 | 570 | 3,000 |
1987/04/24 | 569 | 580 | 565 | 565 | 25,000 |
1987/04/23 | 545 | 565 | 545 | 565 | 31,000 |
1987/04/22 | 548 | 548 | 545 | 545 | 11,000 |
1987/04/17 | 535 | 535 | 535 | 535 | 1,000 |
1987/04/16 | 535 | 535 | 535 | 535 | 2,000 |
1987/04/13 | 534 | 535 | 534 | 535 | 3,000 |
1987/04/10 | 535 | 535 | 535 | 535 | 6,000 |
1987/04/06 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/04 | 500 | 500 | 500 | 500 | 11,000 |
1987/04/02 | 490 | 490 | 490 | 490 | 1,000 |
1987/04/01 | 500 | 500 | 500 | 500 | 2,000 |
1987/03/27 | 487 | 487 | 487 | 487 | 1,000 |
1987/03/20 | 500 | 500 | 500 | 500 | 1,000 |
1987/03/18 | 510 | 510 | 510 | 510 | 1,000 |
1987/03/17 | 510 | 510 | 510 | 510 | 4,000 |
1987/03/13 | 510 | 510 | 510 | 510 | 1,000 |
1987/02/26 | 535 | 535 | 535 | 535 | 5,000 |
1987/02/25 | 538 | 538 | 538 | 538 | 3,000 |
1987/02/24 | 568 | 568 | 568 | 568 | 18,000 |
1987/02/23 | 560 | 568 | 560 | 568 | 2,000 |
1987/02/20 | 560 | 560 | 560 | 560 | 2,000 |
1987/02/19 | 570 | 570 | 560 | 560 | 3,000 |
1987/02/18 | 583 | 584 | 580 | 580 | 4,000 |
1987/02/17 | 578 | 590 | 575 | 589 | 22,000 |
1987/02/16 | 550 | 565 | 550 | 565 | 4,000 |
1987/02/13 | 560 | 560 | 540 | 550 | 8,000 |
1987/02/12 | 576 | 578 | 567 | 567 | 14,000 |
1987/02/10 | 575 | 589 | 565 | 577 | 15,000 |
1987/02/09 | 550 | 567 | 550 | 566 | 11,000 |
1987/02/07 | 554 | 554 | 540 | 540 | 16,000 |
1987/02/06 | 530 | 560 | 527 | 555 | 27,000 |
1987/02/05 | 516 | 520 | 515 | 520 | 10,000 |
1987/02/04 | 520 | 520 | 505 | 506 | 8,000 |
1987/01/31 | 505 | 505 | 505 | 505 | 3,000 |
1987/01/29 | 510 | 510 | 510 | 510 | 1,000 |
1987/01/24 | 505 | 505 | 505 | 505 | 3,000 |
1987/01/19 | 490 | 490 | 490 | 490 | 2,000 |
1987/01/14 | 535 | 535 | 520 | 520 | 8,000 |
1987/01/13 | 500 | 540 | 500 | 540 | 33,000 |
1987/01/08 | 470 | 470 | 470 | 470 | 10,000 |
1987/01/07 | 460 | 460 | 460 | 460 | 7,000 |