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 |
---|---|---|---|---|---|
1998/12/29 | 215 | 220 | 215 | 220 | 3,000 |
1998/12/24 | 215 | 215 | 210 | 210 | 4,000 |
1998/12/22 | 221 | 221 | 209 | 209 | 8,000 |
1998/12/21 | 224 | 225 | 223 | 225 | 6,000 |
1998/12/18 | 224 | 224 | 224 | 224 | 2,000 |
1998/12/17 | 230 | 230 | 221 | 226 | 9,000 |
1998/12/16 | 220 | 236 | 220 | 235 | 38,000 |
1998/12/15 | 230 | 230 | 220 | 220 | 6,000 |
1998/12/14 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/11 | 234 | 245 | 230 | 230 | 32,000 |
1998/12/10 | 225 | 241 | 220 | 241 | 35,000 |
1998/12/09 | 217 | 231 | 217 | 230 | 15,000 |
1998/12/08 | 215 | 215 | 215 | 215 | 1,000 |
1998/12/03 | 220 | 220 | 210 | 210 | 10,000 |
1998/12/01 | 218 | 218 | 218 | 218 | 1,000 |
1998/11/27 | 214 | 215 | 211 | 211 | 5,000 |
1998/11/26 | 203 | 204 | 203 | 204 | 3,000 |
1998/11/17 | 184 | 184 | 184 | 184 | 1,000 |
1998/11/13 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/10 | 190 | 190 | 188 | 188 | 3,000 |
1998/11/09 | 195 | 196 | 195 | 196 | 2,000 |
1998/11/06 | 196 | 196 | 196 | 196 | 1,000 |
1998/10/29 | 173 | 180 | 173 | 180 | 3,000 |
1998/10/28 | 168 | 168 | 165 | 167 | 15,000 |
1998/10/27 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/22 | 167 | 172 | 167 | 170 | 5,000 |
1998/10/16 | 163 | 163 | 163 | 163 | 3,000 |
1998/10/15 | 166 | 166 | 161 | 161 | 5,000 |
1998/10/14 | 165 | 165 | 162 | 162 | 7,000 |
1998/10/13 | 170 | 170 | 165 | 165 | 25,000 |
1998/10/12 | 170 | 170 | 169 | 170 | 14,000 |
1998/10/09 | 183 | 183 | 179 | 179 | 6,000 |
1998/10/08 | 195 | 195 | 180 | 180 | 7,000 |
1998/10/05 | 188 | 188 | 188 | 188 | 1,000 |
1998/10/02 | 182 | 182 | 182 | 182 | 1,000 |
1998/10/01 | 182 | 182 | 182 | 182 | 1,000 |
1998/09/30 | 195 | 195 | 190 | 190 | 19,000 |
1998/09/29 | 196 | 196 | 196 | 196 | 1,000 |
1998/09/25 | 187 | 187 | 187 | 187 | 1,000 |
1998/09/24 | 193 | 193 | 193 | 193 | 1,000 |
1998/09/21 | 193 | 193 | 193 | 193 | 1,000 |
1998/09/18 | 193 | 193 | 187 | 190 | 7,000 |
1998/09/17 | 188 | 188 | 185 | 187 | 4,000 |
1998/09/16 | 198 | 198 | 198 | 198 | 1,000 |
1998/09/11 | 221 | 221 | 205 | 205 | 33,000 |
1998/09/07 | 214 | 215 | 214 | 215 | 2,000 |
1998/09/03 | 213 | 214 | 213 | 214 | 3,000 |
1998/09/02 | 215 | 215 | 215 | 215 | 1,000 |
1998/09/01 | 205 | 219 | 205 | 219 | 16,000 |
1998/08/31 | 205 | 205 | 205 | 205 | 5,000 |
1998/08/28 | 206 | 206 | 205 | 205 | 2,000 |
1998/08/24 | 235 | 235 | 235 | 235 | 1,000 |
1998/08/18 | 237 | 237 | 237 | 237 | 1,000 |
1998/08/17 | 232 | 232 | 225 | 225 | 3,000 |
1998/08/14 | 231 | 231 | 231 | 231 | 4,000 |
1998/08/13 | 256 | 256 | 256 | 256 | 4,000 |
1998/08/12 | 236 | 236 | 236 | 236 | 4,000 |
1998/08/11 | 235 | 235 | 235 | 235 | 1,000 |
1998/08/10 | 253 | 253 | 240 | 240 | 8,000 |
1998/07/29 | 267 | 268 | 265 | 265 | 6,000 |
1998/07/28 | 253 | 253 | 253 | 253 | 1,000 |
1998/07/27 | 246 | 246 | 246 | 246 | 1,000 |
1998/07/21 | 263 | 263 | 263 | 263 | 5,000 |
1998/07/09 | 279 | 279 | 269 | 269 | 3,000 |
1998/07/06 | 273 | 273 | 269 | 269 | 5,000 |
1998/07/03 | 270 | 270 | 270 | 270 | 3,000 |
1998/07/02 | 268 | 273 | 268 | 271 | 6,000 |
1998/07/01 | 263 | 263 | 263 | 263 | 2,000 |
1998/06/22 | 247 | 247 | 247 | 247 | 4,000 |
1998/06/16 | 248 | 248 | 237 | 237 | 6,000 |
1998/06/15 | 258 | 258 | 251 | 251 | 5,000 |
1998/06/12 | 253 | 254 | 253 | 254 | 41,000 |
1998/06/10 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/08 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/02 | 268 | 268 | 267 | 267 | 3,000 |
1998/06/01 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/27 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/25 | 284 | 285 | 284 | 284 | 4,000 |
1998/05/22 | 287 | 287 | 280 | 280 | 4,000 |
1998/05/21 | 277 | 277 | 276 | 276 | 2,000 |
1998/05/20 | 254 | 265 | 254 | 265 | 2,000 |
1998/05/19 | 250 | 252 | 250 | 252 | 5,000 |
1998/05/18 | 255 | 256 | 248 | 249 | 28,000 |
1998/05/15 | 268 | 270 | 258 | 258 | 24,000 |
1998/05/14 | 273 | 273 | 265 | 265 | 2,000 |
1998/05/13 | 268 | 269 | 268 | 268 | 3,000 |
1998/05/12 | 273 | 280 | 273 | 280 | 13,000 |
1998/05/11 | 276 | 276 | 276 | 276 | 9,000 |
1998/05/08 | 274 | 274 | 274 | 274 | 1,000 |
1998/05/07 | 280 | 280 | 280 | 280 | 4,000 |
1998/05/06 | 290 | 290 | 290 | 290 | 4,000 |
1998/05/01 | 289 | 289 | 289 | 289 | 1,000 |
1998/04/30 | 289 | 289 | 289 | 289 | 13,000 |
1998/04/28 | 297 | 297 | 294 | 294 | 8,000 |
1998/04/27 | 313 | 313 | 300 | 300 | 3,000 |
1998/04/23 | 309 | 311 | 306 | 307 | 9,000 |
1998/04/22 | 305 | 305 | 305 | 305 | 2,000 |
1998/04/21 | 310 | 310 | 305 | 305 | 2,000 |
1998/04/20 | 310 | 310 | 310 | 310 | 1,000 |
1998/04/17 | 310 | 310 | 310 | 310 | 8,000 |
1998/04/16 | 332 | 332 | 312 | 312 | 18,000 |
1998/04/15 | 325 | 332 | 323 | 327 | 33,000 |
1998/04/14 | 305 | 315 | 305 | 312 | 10,000 |
1998/04/13 | 315 | 315 | 313 | 313 | 3,000 |
1998/04/10 | 310 | 310 | 303 | 306 | 15,000 |
1998/04/09 | 293 | 303 | 293 | 303 | 4,000 |
1998/04/08 | 285 | 303 | 279 | 291 | 67,000 |
1998/04/07 | 270 | 273 | 270 | 271 | 44,000 |
1998/04/06 | 280 | 280 | 253 | 262 | 53,000 |
1998/04/03 | 284 | 284 | 284 | 284 | 2,000 |
1998/04/02 | 293 | 293 | 278 | 278 | 29,000 |
1998/04/01 | 301 | 301 | 295 | 295 | 7,000 |
1998/03/31 | 325 | 325 | 325 | 325 | 4,000 |
1998/03/26 | 327 | 327 | 327 | 327 | 2,000 |
1998/03/25 | 322 | 322 | 322 | 322 | 1,000 |
1998/03/18 | 365 | 365 | 365 | 365 | 3,000 |
1998/03/16 | 362 | 362 | 362 | 362 | 1,000 |
1998/03/13 | 347 | 347 | 347 | 347 | 8,000 |
1998/03/11 | 348 | 348 | 342 | 342 | 6,000 |
1998/03/09 | 358 | 358 | 358 | 358 | 2,000 |
1998/03/04 | 392 | 392 | 392 | 392 | 5,000 |
1998/03/02 | 366 | 375 | 366 | 371 | 3,000 |
1998/02/25 | 354 | 354 | 354 | 354 | 3,000 |
1998/02/24 | 360 | 360 | 359 | 359 | 2,000 |
1998/02/23 | 360 | 360 | 360 | 360 | 1,000 |
1998/02/20 | 360 | 360 | 353 | 353 | 6,000 |
1998/02/19 | 363 | 363 | 360 | 360 | 4,000 |
1998/02/12 | 415 | 415 | 413 | 413 | 5,000 |
1998/02/10 | 413 | 420 | 410 | 412 | 32,000 |
1998/02/09 | 400 | 402 | 396 | 402 | 65,000 |
1998/02/06 | 358 | 358 | 358 | 358 | 2,000 |
1998/02/05 | 339 | 345 | 339 | 345 | 18,000 |
1998/02/04 | 342 | 342 | 341 | 341 | 6,000 |
1998/02/02 | 362 | 362 | 358 | 358 | 8,000 |
1998/01/30 | 355 | 360 | 354 | 360 | 18,000 |
1998/01/29 | 403 | 403 | 360 | 360 | 5,000 |
1998/01/27 | 363 | 363 | 361 | 361 | 3,000 |
1998/01/14 | 287 | 287 | 281 | 281 | 4,000 |
1998/01/07 | 287 | 287 | 287 | 287 | 1,000 |