日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 172 173 171 171 432,000
2002/12/27 168 177 163 175 1,574,000
2002/12/26 168 171 164 164 1,104,000
2002/12/25 158 159 155 157 248,000
2002/12/24 161 161 157 157 218,000
2002/12/20 163 163 159 160 349,000
2002/12/19 163 165 159 163 358,000
2002/12/18 157 168 155 168 1,425,000
2002/12/17 156 163 156 159 300,000
2002/12/16 159 159 151 156 322,000
2002/12/13 153 154 150 152 224,000
2002/12/12 154 157 152 153 135,000
2002/12/11 162 165 157 157 186,000
2002/12/10 161 164 160 163 159,000
2002/12/09 168 168 163 163 172,000
2002/12/06 165 169 164 165 317,000
2002/12/05 161 171 161 169 405,000
2002/12/04 172 173 163 164 528,000
2002/12/03 156 173 155 172 626,000
2002/12/02 157 158 153 155 194,000
2002/11/29 156 158 151 157 272,000
2002/11/28 158 158 153 155 478,000
2002/11/27 152 156 151 153 257,000
2002/11/26 165 171 156 157 441,000
2002/11/25 155 160 152 160 261,000
2002/11/22 155 155 148 152 557,000
2002/11/21 150 154 147 153 625,000
2002/11/20 142 149 141 145 357,000
2002/11/19 144 148 143 144 794,000
2002/11/18 150 150 145 146 440,000
2002/11/15 150 154 150 152 196,000
2002/11/14 151 156 148 150 292,000
2002/11/13 160 164 152 152 445,000
2002/11/12 155 162 155 159 720,000
2002/11/11 174 174 162 165 484,000
2002/11/08 174 181 174 178 469,000
2002/11/07 176 187 171 180 1,052,000
2002/11/06 195 195 175 176 1,342,000
2002/11/05 185 195 183 191 3,485,000
2002/11/01 172 184 169 179 3,386,000
2002/10/31 159 170 156 167 770,000
2002/10/30 155 158 153 154 177,000
2002/10/29 153 159 148 159 160,000
2002/10/28 150 150 148 149 90,000
2002/10/25 150 153 149 150 151,000
2002/10/24 158 158 150 151 253,000
2002/10/23 151 160 147 159 253,000
2002/10/22 166 175 156 156 625,000
2002/10/21 155 164 149 162 297,000
2002/10/18 149 152 142 150 228,000
2002/10/17 149 149 146 149 93,000
2002/10/16 156 156 147 148 283,000
2002/10/15 144 147 140 145 127,000
2002/10/11 149 150 143 144 213,000
2002/10/10 140 145 138 143 440,000
2002/10/09 147 148 142 142 452,000
2002/10/08 147 150 147 147 453,000
2002/10/07 149 155 149 151 443,000
2002/10/04 153 155 150 153 494,000
2002/10/03 160 161 153 154 488,000
2002/10/02 167 167 162 162 243,000
2002/10/01 168 168 163 166 204,000
2002/09/30 166 168 166 168 177,000
2002/09/27 171 171 165 170 385,000
2002/09/26 169 172 164 167 479,000
2002/09/25 155 169 155 167 702,000
2002/09/24 155 158 154 158 542,000
2002/09/20 161 162 156 159 588,000
2002/09/19 172 175 162 163 513,000
2002/09/18 173 174 165 166 535,000
2002/09/17 164 173 163 171 841,000
2002/09/13 167 169 164 164 551,000
2002/09/12 171 173 169 170 335,000
2002/09/11 170 174 167 173 618,000
2002/09/10 178 178 170 170 640,000
2002/09/09 185 185 178 178 231,000
2002/09/06 178 182 177 180 479,000
2002/09/05 185 187 181 181 595,000
2002/09/04 180 183 179 183 543,000
2002/09/03 188 190 184 185 366,000
2002/09/02 184 195 184 191 788,000
2002/08/30 179 188 179 184 347,000
2002/08/29 183 185 178 182 822,000
2002/08/28 192 192 183 186 1,089,000
2002/08/27 192 195 191 192 396,000
2002/08/26 195 198 190 194 938,000
2002/08/23 198 202 193 196 1,119,000
2002/08/22 206 206 188 197 2,651,000
2002/08/21 209 209 206 206 253,000
2002/08/20 208 210 206 210 274,000
2002/08/19 209 216 207 207 571,000
2002/08/16 206 208 203 207 253,000
2002/08/15 210 210 205 205 173,000
2002/08/14 205 207 203 205 138,000
2002/08/13 202 210 202 206 298,000
2002/08/12 208 212 204 206 314,000
2002/08/09 206 207 202 206 342,000
2002/08/08 210 210 200 201 557,000
2002/08/07 210 212 206 207 409,000
2002/08/06 212 214 200 200 1,286,000
2002/08/05 208 218 208 214 1,215,000
2002/08/02 204 217 194 208 3,922,000
2002/08/01 238 238 195 196 1,145,000
2002/07/31 245 247 240 243 166,000
2002/07/30 252 253 246 247 270,000
2002/07/29 252 252 241 250 413,000
2002/07/26 247 248 237 247 471,000
2002/07/25 253 254 245 246 534,000
2002/07/24 248 248 240 243 470,000
2002/07/23 234 241 232 239 298,000
2002/07/22 228 242 227 235 342,000
2002/07/19 241 245 236 238 571,000
2002/07/18 234 242 234 240 444,000
2002/07/17 231 235 227 232 639,000
2002/07/16 241 242 235 236 566,000
2002/07/15 249 249 241 243 450,000
2002/07/12 255 259 253 254 384,000
2002/07/11 254 263 251 256 1,977,000
2002/07/10 247 260 246 259 2,344,000
2002/07/09 245 253 241 248 874,000
2002/07/08 254 255 246 246 377,000
2002/07/05 249 253 247 248 737,000
2002/07/04 254 259 241 243 1,011,000
2002/07/03 231 250 229 249 968,000
2002/07/02 231 235 230 233 266,000
2002/07/01 232 237 230 236 350,000
2002/06/28 228 231 226 230 459,000
2002/06/27 224 230 223 223 650,000
2002/06/26 229 229 218 220 357,000
2002/06/25 224 236 222 229 723,000
2002/06/24 216 225 211 222 716,000
2002/06/21 215 228 214 219 711,000
2002/06/20 218 226 212 220 1,125,000
2002/06/19 242 242 221 225 1,683,000
2002/06/18 251 253 244 249 499,000
2002/06/17 252 257 243 244 709,000
2002/06/14 255 260 255 259 679,000
2002/06/13 272 274 260 264 923,000
2002/06/12 284 284 271 272 490,000
2002/06/11 270 281 265 281 887,000
2002/06/10 270 276 269 273 452,000
2002/06/07 274 278 268 274 1,188,000
2002/06/06 287 292 281 283 599,000
2002/06/05 291 294 282 286 598,000
2002/06/04 280 300 278 288 1,635,000
2002/06/03 291 294 282 283 1,136,000
2002/05/31 294 300 290 291 955,000
2002/05/30 294 302 293 298 1,297,000
2002/05/29 300 304 293 296 1,275,000
2002/05/28 307 307 285 304 2,115,000
2002/05/27 313 317 300 300 4,729,000
2002/05/24 290 309 285 307 7,791,000
2002/05/23 290 290 277 281 1,494,000
2002/05/22 284 293 280 285 6,168,000
2002/05/21 265 281 261 279 3,763,000
2002/05/20 264 270 260 267 791,000
2002/05/17 273 274 263 263 1,534,000
2002/05/16 257 270 255 268 2,088,000
2002/05/15 246 257 242 253 1,868,000
2002/05/14 252 259 238 241 1,458,000
2002/05/13 257 257 250 256 489,000
2002/05/10 262 263 254 260 527,000
2002/05/09 262 268 258 259 633,000
2002/05/08 266 275 264 265 821,000
2002/05/07 270 275 264 271 965,000
2002/05/02 264 275 261 275 2,287,000
2002/05/01 258 258 249 254 597,000
2002/04/30 250 254 245 248 669,000
2002/04/26 265 270 249 260 849,000
2002/04/25 265 278 263 265 821,000
2002/04/24 272 285 268 270 1,531,000
2002/04/23 265 287 261 276 4,243,000
2002/04/22 260 263 255 260 617,000
2002/04/19 253 260 247 258 790,000
2002/04/18 261 263 250 252 938,000
2002/04/17 246 269 245 261 2,798,000
2002/04/16 246 248 241 244 811,000
2002/04/15 240 254 236 250 1,021,000
2002/04/12 265 266 241 250 1,575,000
2002/04/11 269 275 260 261 1,230,000
2002/04/10 259 273 259 260 2,046,000
2002/04/09 280 287 260 272 4,146,000
2002/04/08 267 291 265 283 7,575,000
2002/04/05 250 271 244 262 8,271,000
2002/04/04 226 251 212 250 5,286,000
2002/04/03 229 232 225 227 2,141,000
2002/04/02 238 238 227 233 3,380,000
2002/04/01 238 243 232 239 7,494,000
2002/03/29 235 247 227 240 20,985,000
2002/03/28 182 225 182 223 16,785,000
2002/03/27 188 191 176 184 2,711,000
2002/03/26 184 195 183 185 3,763,000
2002/03/25 182 184 179 183 1,107,000
2002/03/22 183 184 176 177 2,110,000
2002/03/20 174 185 170 185 3,781,000
2002/03/19 171 172 163 170 1,438,000
2002/03/18 156 168 156 168 1,860,000
2002/03/15 160 163 154 155 1,817,000
2002/03/14 163 166 160 163 1,516,000
2002/03/13 179 180 166 168 1,841,000
2002/03/12 172 181 167 178 2,776,000
2002/03/11 167 175 159 172 4,488,000
2002/03/08 194 197 172 176 4,559,000
2002/03/07 211 218 187 189 7,189,000
2002/03/06 183 204 183 201 6,955,000
2002/03/05 178 184 172 184 1,812,000
2002/03/04 179 180 173 173 1,372,000
2002/03/01 169 174 167 173 1,215,000
2002/02/28 172 182 165 166 2,640,000
2002/02/27 157 173 157 171 2,394,000
2002/02/26 163 167 157 159 1,838,000
2002/02/25 166 173 163 163 3,808,000
2002/02/22 148 163 146 160 3,904,000
2002/02/21 150 151 144 149 1,694,000
2002/02/20 139 147 139 145 838,000
2002/02/19 147 148 138 140 1,528,000
2002/02/18 139 147 137 147 3,377,000
2002/02/15 128 136 128 136 1,677,000
2002/02/14 132 135 128 130 993,000
2002/02/13 133 137 129 130 2,595,000
2002/02/12 125 133 123 131 2,742,000
2002/02/08 119 124 117 121 1,082,000
2002/02/07 110 117 110 116 1,151,000
2002/02/06 117 119 110 112 1,809,000
2002/02/05 117 121 116 119 1,764,000
2002/02/04 128 136 119 122 5,193,000
2002/02/01 123 128 122 127 1,877,000
2002/01/31 120 124 119 123 748,000
2002/01/30 121 125 115 118 1,634,000
2002/01/29 110 125 108 123 1,579,000
2002/01/28 106 115 106 108 710,000
2002/01/25 115 115 109 111 352,000
2002/01/24 117 120 113 113 471,000
2002/01/23 114 116 112 116 290,000
2002/01/22 116 117 110 114 320,000
2002/01/21 110 123 110 115 873,000
2002/01/18 111 113 105 110 1,142,000
2002/01/17 100 127 100 115 1,765,000
2002/01/16 95 100 92 100 333,000
2002/01/15 100 100 90 95 150,000
2002/01/11 96 102 95 95 156,000
2002/01/10 101 101 94 96 116,000
2002/01/09 90 102 89 102 124,000
2002/01/08 88 99 86 90 132,000
2002/01/07 87 87 85 86 91,000
2002/01/04 84 87 82 87 34,000

このページの先頭へ