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 |
---|---|---|---|---|---|
1999/12/29 | 135 | 135 | 130 | 130 | 2,000 |
1999/12/28 | 120 | 131 | 120 | 131 | 2,000 |
1999/12/27 | 123 | 123 | 117 | 117 | 5,000 |
1999/12/24 | 122 | 122 | 112 | 122 | 26,000 |
1999/12/22 | 120 | 124 | 112 | 112 | 21,000 |
1999/12/21 | 127 | 127 | 122 | 122 | 2,000 |
1999/12/20 | 122 | 122 | 122 | 122 | 7,000 |
1999/12/17 | 128 | 128 | 122 | 122 | 14,000 |
1999/12/16 | 125 | 128 | 121 | 128 | 11,000 |
1999/12/15 | 135 | 135 | 130 | 130 | 4,000 |
1999/12/13 | 140 | 140 | 140 | 140 | 2,000 |
1999/12/10 | 135 | 135 | 135 | 135 | 44,000 |
1999/12/09 | 141 | 141 | 140 | 140 | 15,000 |
1999/12/08 | 145 | 145 | 145 | 145 | 10,000 |
1999/12/07 | 141 | 149 | 141 | 149 | 3,000 |
1999/12/06 | 141 | 145 | 141 | 145 | 2,000 |
1999/12/03 | 140 | 140 | 140 | 140 | 4,000 |
1999/12/02 | 148 | 148 | 140 | 140 | 18,000 |
1999/12/01 | 155 | 155 | 155 | 155 | 5,000 |
1999/11/30 | 158 | 158 | 155 | 155 | 7,000 |
1999/11/29 | 141 | 158 | 141 | 158 | 8,000 |
1999/11/26 | 150 | 150 | 141 | 141 | 7,000 |
1999/11/25 | 157 | 157 | 157 | 157 | 1,000 |
1999/11/24 | 155 | 158 | 155 | 158 | 4,000 |
1999/11/22 | 157 | 158 | 157 | 158 | 8,000 |
1999/11/19 | 155 | 155 | 155 | 155 | 1,000 |
1999/11/18 | 153 | 158 | 150 | 152 | 30,000 |
1999/11/17 | 141 | 143 | 140 | 143 | 15,000 |
1999/11/16 | 152 | 152 | 129 | 141 | 10,000 |
1999/11/15 | 165 | 165 | 155 | 157 | 13,000 |
1999/11/12 | 171 | 171 | 165 | 165 | 21,000 |
1999/11/11 | 180 | 185 | 172 | 172 | 8,000 |
1999/11/09 | 180 | 180 | 170 | 170 | 4,000 |
1999/11/08 | 180 | 180 | 175 | 175 | 13,000 |
1999/11/05 | 180 | 180 | 175 | 175 | 24,000 |
1999/11/04 | 176 | 180 | 176 | 180 | 16,000 |
1999/11/02 | 181 | 181 | 181 | 181 | 1,000 |
1999/10/27 | 180 | 180 | 171 | 171 | 14,000 |
1999/10/26 | 171 | 171 | 171 | 171 | 1,000 |
1999/10/25 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/20 | 180 | 180 | 180 | 180 | 7,000 |
1999/10/19 | 180 | 180 | 180 | 180 | 1,000 |
1999/10/18 | 180 | 180 | 170 | 170 | 30,000 |
1999/10/15 | 179 | 180 | 173 | 180 | 7,000 |
1999/10/14 | 186 | 186 | 183 | 183 | 2,000 |
1999/10/13 | 186 | 186 | 186 | 186 | 1,000 |
1999/10/12 | 189 | 189 | 188 | 188 | 5,000 |
1999/10/08 | 188 | 188 | 188 | 188 | 2,000 |
1999/10/07 | 192 | 192 | 192 | 192 | 1,000 |
1999/10/05 | 205 | 205 | 202 | 202 | 3,000 |
1999/10/04 | 200 | 200 | 200 | 200 | 2,000 |
1999/09/30 | 180 | 200 | 180 | 200 | 8,000 |
1999/09/28 | 190 | 190 | 190 | 190 | 3,000 |
1999/09/27 | 190 | 190 | 190 | 190 | 7,000 |
1999/09/24 | 195 | 195 | 190 | 190 | 6,000 |
1999/09/17 | 204 | 204 | 204 | 204 | 2,000 |
1999/09/16 | 203 | 207 | 201 | 201 | 6,000 |
1999/09/14 | 207 | 207 | 202 | 203 | 4,000 |
1999/09/13 | 198 | 203 | 198 | 203 | 7,000 |
1999/09/10 | 206 | 206 | 200 | 203 | 42,000 |
1999/09/09 | 201 | 201 | 201 | 201 | 4,000 |
1999/09/08 | 200 | 200 | 200 | 200 | 26,000 |
1999/09/07 | 200 | 200 | 200 | 200 | 1,000 |
1999/09/06 | 202 | 202 | 200 | 200 | 8,000 |
1999/09/03 | 202 | 202 | 202 | 202 | 1,000 |
1999/09/02 | 201 | 201 | 201 | 201 | 10,000 |
1999/08/31 | 206 | 206 | 201 | 201 | 12,000 |
1999/08/30 | 214 | 214 | 207 | 207 | 8,000 |
1999/08/27 | 214 | 214 | 214 | 214 | 1,000 |
1999/08/26 | 214 | 214 | 213 | 213 | 2,000 |
1999/08/25 | 220 | 220 | 212 | 212 | 11,000 |
1999/08/24 | 221 | 221 | 220 | 220 | 4,000 |
1999/08/23 | 216 | 220 | 216 | 220 | 8,000 |
1999/08/20 | 200 | 218 | 200 | 216 | 10,000 |
1999/08/19 | 205 | 205 | 205 | 205 | 5,000 |
1999/08/18 | 220 | 225 | 220 | 220 | 23,000 |
1999/08/17 | 210 | 221 | 210 | 221 | 6,000 |
1999/08/16 | 198 | 200 | 195 | 195 | 55,000 |
1999/08/13 | 200 | 200 | 193 | 193 | 11,000 |
1999/08/12 | 200 | 200 | 198 | 200 | 15,000 |
1999/08/11 | 198 | 203 | 196 | 196 | 17,000 |
1999/08/10 | 205 | 205 | 198 | 198 | 7,000 |
1999/08/09 | 210 | 210 | 205 | 205 | 4,000 |
1999/08/06 | 202 | 205 | 202 | 205 | 4,000 |
1999/08/05 | 205 | 205 | 200 | 200 | 13,000 |
1999/08/04 | 200 | 200 | 200 | 200 | 14,000 |
1999/08/03 | 212 | 212 | 199 | 199 | 39,000 |
1999/08/02 | 210 | 210 | 201 | 207 | 8,000 |
1999/07/30 | 223 | 223 | 216 | 216 | 32,000 |
1999/07/29 | 225 | 225 | 222 | 222 | 13,000 |
1999/07/28 | 227 | 230 | 222 | 222 | 8,000 |
1999/07/27 | 231 | 231 | 231 | 231 | 1,000 |
1999/07/26 | 230 | 236 | 225 | 236 | 8,000 |
1999/07/23 | 225 | 230 | 222 | 222 | 19,000 |
1999/07/22 | 240 | 240 | 222 | 226 | 30,000 |
1999/07/21 | 242 | 251 | 240 | 240 | 24,000 |
1999/07/19 | 245 | 245 | 241 | 241 | 4,000 |
1999/07/16 | 245 | 245 | 245 | 245 | 1,000 |
1999/07/15 | 250 | 250 | 245 | 245 | 6,000 |
1999/07/14 | 248 | 248 | 248 | 248 | 1,000 |
1999/07/12 | 263 | 263 | 263 | 263 | 2,000 |
1999/07/09 | 268 | 273 | 268 | 273 | 2,000 |
1999/07/08 | 283 | 283 | 283 | 283 | 5,000 |
1999/07/07 | 260 | 280 | 260 | 275 | 28,000 |
1999/07/06 | 259 | 259 | 259 | 259 | 2,000 |
1999/07/05 | 257 | 258 | 257 | 258 | 3,000 |
1999/07/02 | 249 | 258 | 248 | 256 | 9,000 |
1999/07/01 | 248 | 248 | 248 | 248 | 1,000 |
1999/06/29 | 245 | 248 | 245 | 248 | 6,000 |
1999/06/25 | 245 | 245 | 245 | 245 | 3,000 |
1999/06/24 | 246 | 246 | 246 | 246 | 1,000 |
1999/06/23 | 250 | 250 | 250 | 250 | 1,000 |
1999/06/22 | 255 | 255 | 250 | 250 | 3,000 |
1999/06/21 | 255 | 255 | 255 | 255 | 9,000 |
1999/06/18 | 263 | 263 | 255 | 255 | 2,000 |
1999/06/17 | 259 | 260 | 259 | 260 | 7,000 |
1999/06/15 | 263 | 263 | 263 | 263 | 1,000 |
1999/06/14 | 274 | 274 | 258 | 258 | 8,000 |
1999/06/11 | 280 | 280 | 270 | 271 | 48,000 |
1999/06/10 | 260 | 260 | 260 | 260 | 4,000 |
1999/06/09 | 256 | 258 | 256 | 258 | 5,000 |
1999/06/08 | 252 | 255 | 252 | 255 | 2,000 |
1999/06/04 | 235 | 235 | 235 | 235 | 3,000 |
1999/06/01 | 235 | 235 | 235 | 235 | 1,000 |
1999/05/31 | 230 | 230 | 230 | 230 | 7,000 |
1999/05/28 | 233 | 233 | 230 | 230 | 4,000 |
1999/05/27 | 238 | 243 | 238 | 243 | 2,000 |
1999/05/26 | 235 | 240 | 229 | 230 | 18,000 |
1999/05/25 | 251 | 251 | 245 | 245 | 13,000 |
1999/05/24 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/20 | 264 | 265 | 255 | 255 | 17,000 |
1999/05/19 | 265 | 266 | 265 | 266 | 2,000 |
1999/05/18 | 270 | 270 | 270 | 270 | 2,000 |
1999/05/17 | 272 | 272 | 270 | 270 | 4,000 |
1999/05/14 | 273 | 273 | 272 | 272 | 14,000 |
1999/05/13 | 280 | 280 | 272 | 272 | 6,000 |
1999/05/12 | 271 | 275 | 271 | 275 | 2,000 |
1999/05/11 | 276 | 276 | 271 | 271 | 4,000 |
1999/05/10 | 275 | 285 | 275 | 276 | 41,000 |
1999/05/07 | 300 | 300 | 274 | 274 | 31,000 |
1999/05/06 | 303 | 303 | 300 | 300 | 8,000 |
1999/04/30 | 289 | 289 | 289 | 289 | 1,000 |
1999/04/28 | 295 | 299 | 294 | 294 | 13,000 |
1999/04/27 | 295 | 305 | 291 | 295 | 44,000 |
1999/04/26 | 278 | 289 | 269 | 289 | 32,000 |
1999/04/23 | 260 | 260 | 258 | 258 | 10,000 |
1999/04/22 | 260 | 260 | 260 | 260 | 2,000 |
1999/04/21 | 261 | 261 | 260 | 261 | 14,000 |
1999/04/20 | 267 | 267 | 261 | 262 | 26,000 |
1999/04/19 | 266 | 266 | 266 | 266 | 4,000 |
1999/04/15 | 267 | 267 | 265 | 265 | 4,000 |
1999/04/14 | 271 | 271 | 271 | 271 | 1,000 |
1999/04/13 | 276 | 276 | 270 | 270 | 15,000 |
1999/04/12 | 275 | 275 | 271 | 271 | 17,000 |
1999/04/09 | 262 | 265 | 262 | 264 | 3,000 |
1999/04/08 | 270 | 270 | 260 | 262 | 15,000 |
1999/04/07 | 260 | 265 | 260 | 261 | 14,000 |
1999/04/06 | 260 | 260 | 260 | 260 | 3,000 |
1999/04/05 | 271 | 271 | 255 | 255 | 13,000 |
1999/04/02 | 261 | 265 | 260 | 261 | 17,000 |
1999/04/01 | 273 | 273 | 261 | 265 | 16,000 |
1999/03/31 | 263 | 263 | 260 | 263 | 3,000 |
1999/03/30 | 270 | 270 | 270 | 270 | 6,000 |
1999/03/29 | 251 | 260 | 251 | 260 | 24,000 |
1999/03/26 | 280 | 280 | 255 | 260 | 32,000 |
1999/03/25 | 276 | 280 | 276 | 280 | 9,000 |
1999/03/24 | 280 | 280 | 275 | 275 | 12,000 |
1999/03/23 | 283 | 293 | 283 | 283 | 26,000 |
1999/03/19 | 290 | 290 | 288 | 288 | 3,000 |
1999/03/18 | 299 | 299 | 295 | 295 | 16,000 |
1999/03/17 | 320 | 320 | 305 | 309 | 33,000 |
1999/03/16 | 302 | 302 | 302 | 302 | 3,000 |
1999/03/15 | 312 | 314 | 297 | 297 | 14,000 |
1999/03/12 | 335 | 336 | 306 | 306 | 19,000 |
1999/03/10 | 311 | 336 | 311 | 330 | 35,000 |
1999/03/05 | 285 | 290 | 285 | 286 | 9,000 |
1999/03/04 | 292 | 292 | 290 | 290 | 9,000 |
1999/03/02 | 316 | 318 | 316 | 317 | 13,000 |
1999/03/01 | 311 | 311 | 306 | 310 | 8,000 |
1999/02/26 | 327 | 327 | 311 | 316 | 15,000 |
1999/02/25 | 315 | 325 | 305 | 320 | 13,000 |
1999/02/24 | 310 | 310 | 310 | 310 | 3,000 |
1999/02/23 | 318 | 320 | 302 | 310 | 43,000 |
1999/02/22 | 328 | 339 | 311 | 313 | 67,000 |
1999/02/19 | 301 | 320 | 300 | 320 | 49,000 |
1999/02/18 | 287 | 299 | 287 | 299 | 17,000 |
1999/02/17 | 291 | 291 | 280 | 286 | 26,000 |
1999/02/16 | 272 | 276 | 272 | 276 | 5,000 |
1999/02/15 | 275 | 275 | 263 | 272 | 4,000 |
1999/02/12 | 270 | 275 | 256 | 256 | 5,000 |
1999/02/10 | 275 | 275 | 270 | 270 | 3,000 |
1999/02/09 | 285 | 285 | 280 | 280 | 4,000 |
1999/02/08 | 291 | 291 | 285 | 285 | 14,000 |
1999/02/05 | 302 | 302 | 290 | 296 | 35,000 |
1999/02/04 | 280 | 282 | 280 | 282 | 3,000 |
1999/02/03 | 295 | 295 | 275 | 280 | 16,000 |
1999/02/02 | 265 | 300 | 265 | 300 | 27,000 |
1999/02/01 | 263 | 263 | 262 | 263 | 5,000 |
1999/01/29 | 266 | 275 | 266 | 268 | 30,000 |
1999/01/28 | 275 | 285 | 275 | 281 | 9,000 |
1999/01/27 | 271 | 285 | 270 | 280 | 40,000 |
1999/01/26 | 232 | 255 | 232 | 255 | 31,000 |
1999/01/25 | 230 | 239 | 230 | 232 | 11,000 |
1999/01/22 | 266 | 267 | 258 | 259 | 38,000 |
1999/01/21 | 254 | 268 | 254 | 261 | 46,000 |
1999/01/20 | 249 | 257 | 248 | 250 | 77,000 |
1999/01/19 | 225 | 225 | 225 | 225 | 5,000 |
1999/01/18 | 225 | 225 | 225 | 225 | 5,000 |
1999/01/14 | 222 | 225 | 221 | 225 | 4,000 |
1999/01/13 | 222 | 222 | 222 | 222 | 2,000 |
1999/01/12 | 227 | 227 | 227 | 227 | 1,000 |
1999/01/08 | 240 | 245 | 237 | 237 | 17,000 |
1999/01/07 | 242 | 260 | 242 | 250 | 23,000 |
1999/01/06 | 219 | 242 | 219 | 242 | 5,000 |
1999/01/05 | 205 | 217 | 205 | 217 | 5,000 |
1999/01/04 | 205 | 205 | 205 | 205 | 5,000 |