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 |
|---|---|---|---|---|---|
| 2003/12/30 | 275 | 276 | 272 | 272 | 154,000 |
| 2003/12/29 | 270 | 273 | 265 | 272 | 340,000 |
| 2003/12/26 | 249 | 263 | 249 | 263 | 540,000 |
| 2003/12/25 | 241 | 256 | 241 | 254 | 505,000 |
| 2003/12/24 | 261 | 262 | 241 | 246 | 895,000 |
| 2003/12/22 | 270 | 270 | 262 | 264 | 306,000 |
| 2003/12/19 | 270 | 273 | 269 | 272 | 265,000 |
| 2003/12/18 | 274 | 274 | 268 | 270 | 391,000 |
| 2003/12/17 | 284 | 286 | 275 | 277 | 260,000 |
| 2003/12/16 | 286 | 291 | 283 | 289 | 338,000 |
| 2003/12/15 | 292 | 295 | 286 | 292 | 308,000 |
| 2003/12/12 | 292 | 293 | 287 | 290 | 247,000 |
| 2003/12/11 | 288 | 291 | 287 | 290 | 72,000 |
| 2003/12/10 | 293 | 294 | 283 | 289 | 212,000 |
| 2003/12/09 | 302 | 303 | 290 | 297 | 130,000 |
| 2003/12/08 | 304 | 305 | 294 | 299 | 275,000 |
| 2003/12/05 | 310 | 312 | 308 | 309 | 159,000 |
| 2003/12/04 | 302 | 308 | 302 | 308 | 110,000 |
| 2003/12/03 | 304 | 309 | 300 | 305 | 198,000 |
| 2003/12/02 | 309 | 314 | 309 | 309 | 168,000 |
| 2003/12/01 | 289 | 310 | 284 | 306 | 236,000 |
| 2003/11/28 | 301 | 304 | 296 | 299 | 123,000 |
| 2003/11/27 | 307 | 307 | 301 | 301 | 125,000 |
| 2003/11/26 | 297 | 305 | 297 | 299 | 153,000 |
| 2003/11/25 | 310 | 310 | 295 | 296 | 255,000 |
| 2003/11/21 | 287 | 295 | 283 | 293 | 259,000 |
| 2003/11/20 | 275 | 284 | 275 | 282 | 247,000 |
| 2003/11/19 | 276 | 280 | 272 | 274 | 253,000 |
| 2003/11/18 | 275 | 280 | 264 | 276 | 391,000 |
| 2003/11/17 | 307 | 307 | 270 | 275 | 521,000 |
| 2003/11/14 | 305 | 309 | 305 | 307 | 203,000 |
| 2003/11/13 | 310 | 313 | 304 | 305 | 375,000 |
| 2003/11/12 | 314 | 316 | 303 | 305 | 346,000 |
| 2003/11/11 | 323 | 325 | 302 | 314 | 584,000 |
| 2003/11/10 | 336 | 337 | 328 | 328 | 429,000 |
| 2003/11/07 | 341 | 341 | 335 | 336 | 237,000 |
| 2003/11/06 | 345 | 348 | 341 | 342 | 264,000 |
| 2003/11/05 | 344 | 348 | 340 | 346 | 205,000 |
| 2003/11/04 | 349 | 350 | 341 | 348 | 269,000 |
| 2003/10/31 | 352 | 353 | 344 | 347 | 218,000 |
| 2003/10/30 | 345 | 348 | 343 | 347 | 163,000 |
| 2003/10/29 | 350 | 351 | 345 | 346 | 299,000 |
| 2003/10/28 | 340 | 345 | 339 | 344 | 197,000 |
| 2003/10/27 | 341 | 345 | 340 | 341 | 354,000 |
| 2003/10/24 | 342 | 355 | 340 | 350 | 416,000 |
| 2003/10/23 | 338 | 344 | 330 | 337 | 465,000 |
| 2003/10/22 | 361 | 362 | 349 | 350 | 838,000 |
| 2003/10/21 | 348 | 366 | 347 | 366 | 2,806,000 |
| 2003/10/20 | 333 | 340 | 331 | 340 | 1,150,000 |
| 2003/10/17 | 335 | 337 | 331 | 331 | 446,000 |
| 2003/10/16 | 332 | 335 | 331 | 333 | 293,000 |
| 2003/10/15 | 335 | 337 | 331 | 331 | 316,000 |
| 2003/10/14 | 343 | 343 | 333 | 334 | 474,000 |
| 2003/10/10 | 333 | 340 | 333 | 339 | 429,000 |
| 2003/10/09 | 334 | 337 | 332 | 334 | 325,000 |
| 2003/10/08 | 343 | 343 | 335 | 337 | 289,000 |
| 2003/10/07 | 350 | 351 | 339 | 343 | 443,000 |
| 2003/10/06 | 353 | 354 | 347 | 349 | 621,000 |
| 2003/10/03 | 333 | 352 | 332 | 348 | 664,000 |
| 2003/10/02 | 336 | 336 | 320 | 331 | 914,000 |
| 2003/10/01 | 336 | 338 | 330 | 331 | 622,000 |
| 2003/09/30 | 333 | 340 | 331 | 336 | 529,000 |
| 2003/09/29 | 344 | 344 | 334 | 338 | 298,000 |
| 2003/09/26 | 333 | 345 | 330 | 344 | 366,000 |
| 2003/09/25 | 330 | 340 | 328 | 335 | 494,000 |
| 2003/09/24 | 360 | 362 | 337 | 345 | 959,000 |
| 2003/09/22 | 368 | 368 | 361 | 364 | 402,000 |
| 2003/09/19 | 375 | 376 | 366 | 373 | 565,000 |
| 2003/09/18 | 375 | 377 | 371 | 372 | 356,000 |
| 2003/09/17 | 384 | 384 | 374 | 378 | 488,000 |
| 2003/09/16 | 388 | 389 | 379 | 379 | 399,000 |
| 2003/09/12 | 369 | 379 | 369 | 379 | 459,000 |
| 2003/09/11 | 375 | 379 | 368 | 369 | 251,000 |
| 2003/09/10 | 383 | 385 | 376 | 378 | 292,000 |
| 2003/09/09 | 386 | 390 | 383 | 383 | 503,000 |
| 2003/09/08 | 380 | 390 | 380 | 387 | 316,000 |
| 2003/09/05 | 386 | 392 | 384 | 392 | 279,000 |
| 2003/09/04 | 398 | 399 | 390 | 390 | 211,000 |
| 2003/09/03 | 408 | 408 | 399 | 403 | 226,000 |
| 2003/09/02 | 404 | 412 | 401 | 402 | 345,000 |
| 2003/09/01 | 406 | 410 | 402 | 407 | 270,000 |
| 2003/08/29 | 401 | 405 | 400 | 401 | 159,000 |
| 2003/08/28 | 402 | 409 | 392 | 409 | 301,000 |
| 2003/08/27 | 408 | 417 | 401 | 404 | 506,000 |
| 2003/08/26 | 406 | 407 | 400 | 403 | 266,000 |
| 2003/08/25 | 395 | 415 | 395 | 409 | 669,000 |
| 2003/08/22 | 407 | 408 | 395 | 395 | 957,000 |
| 2003/08/21 | 385 | 409 | 380 | 404 | 1,268,000 |
| 2003/08/20 | 385 | 389 | 381 | 382 | 324,000 |
| 2003/08/19 | 390 | 395 | 386 | 386 | 745,000 |
| 2003/08/18 | 380 | 395 | 379 | 389 | 1,323,000 |
| 2003/08/15 | 372 | 374 | 370 | 374 | 394,000 |
| 2003/08/14 | 365 | 369 | 365 | 368 | 248,000 |
| 2003/08/13 | 373 | 374 | 367 | 370 | 407,000 |
| 2003/08/12 | 364 | 368 | 361 | 365 | 450,000 |
| 2003/08/11 | 348 | 359 | 346 | 359 | 187,000 |
| 2003/08/08 | 347 | 349 | 344 | 348 | 190,000 |
| 2003/08/07 | 350 | 352 | 343 | 346 | 195,000 |
| 2003/08/06 | 348 | 357 | 348 | 354 | 363,000 |
| 2003/08/05 | 370 | 370 | 355 | 358 | 234,000 |
| 2003/08/04 | 358 | 374 | 354 | 372 | 438,000 |
| 2003/08/01 | 373 | 373 | 361 | 364 | 575,000 |
| 2003/07/31 | 374 | 374 | 356 | 369 | 585,000 |
| 2003/07/30 | 372 | 377 | 363 | 370 | 692,000 |
| 2003/07/29 | 372 | 385 | 370 | 372 | 2,719,000 |
| 2003/07/28 | 360 | 376 | 356 | 367 | 2,578,000 |
| 2003/07/25 | 350 | 357 | 341 | 357 | 1,020,000 |
| 2003/07/24 | 359 | 365 | 325 | 350 | 3,256,000 |
| 2003/07/23 | 329 | 360 | 329 | 353 | 2,048,000 |
| 2003/07/22 | 323 | 329 | 323 | 325 | 280,000 |
| 2003/07/18 | 311 | 326 | 310 | 322 | 383,000 |
| 2003/07/17 | 338 | 340 | 316 | 319 | 471,000 |
| 2003/07/16 | 340 | 348 | 339 | 340 | 492,000 |
| 2003/07/15 | 340 | 349 | 338 | 341 | 615,000 |
| 2003/07/14 | 335 | 339 | 335 | 337 | 281,000 |
| 2003/07/11 | 342 | 342 | 331 | 332 | 323,000 |
| 2003/07/10 | 343 | 343 | 338 | 341 | 353,000 |
| 2003/07/09 | 342 | 345 | 336 | 342 | 289,000 |
| 2003/07/08 | 347 | 348 | 341 | 342 | 664,000 |
| 2003/07/07 | 341 | 349 | 341 | 341 | 421,000 |
| 2003/07/04 | 330 | 345 | 330 | 340 | 611,000 |
| 2003/07/03 | 358 | 358 | 335 | 339 | 793,000 |
| 2003/07/02 | 364 | 368 | 354 | 356 | 1,001,000 |
| 2003/07/01 | 354 | 361 | 347 | 361 | 1,145,000 |
| 2003/06/30 | 360 | 361 | 355 | 356 | 668,000 |
| 2003/06/27 | 350 | 364 | 348 | 355 | 1,739,000 |
| 2003/06/26 | 345 | 349 | 343 | 349 | 254,000 |
| 2003/06/25 | 348 | 350 | 346 | 347 | 526,000 |
| 2003/06/24 | 341 | 348 | 341 | 343 | 542,000 |
| 2003/06/23 | 356 | 360 | 349 | 352 | 2,287,000 |
| 2003/06/20 | 341 | 352 | 338 | 351 | 1,971,000 |
| 2003/06/19 | 332 | 342 | 328 | 342 | 1,210,000 |
| 2003/06/18 | 334 | 336 | 331 | 331 | 601,000 |
| 2003/06/17 | 340 | 343 | 331 | 332 | 1,114,000 |
| 2003/06/16 | 335 | 343 | 333 | 333 | 1,890,000 |
| 2003/06/13 | 317 | 328 | 315 | 327 | 1,015,000 |
| 2003/06/12 | 327 | 329 | 315 | 318 | 370,000 |
| 2003/06/11 | 329 | 334 | 320 | 322 | 626,000 |
| 2003/06/10 | 330 | 330 | 323 | 325 | 467,000 |
| 2003/06/09 | 337 | 342 | 334 | 335 | 2,137,000 |
| 2003/06/06 | 310 | 328 | 309 | 328 | 2,114,000 |
| 2003/06/05 | 307 | 309 | 300 | 301 | 381,000 |
| 2003/06/04 | 301 | 307 | 301 | 306 | 399,000 |
| 2003/06/03 | 304 | 304 | 296 | 301 | 611,000 |
| 2003/06/02 | 306 | 309 | 303 | 305 | 360,000 |
| 2003/05/30 | 304 | 309 | 304 | 309 | 260,000 |
| 2003/05/29 | 313 | 314 | 307 | 309 | 422,000 |
| 2003/05/28 | 309 | 315 | 309 | 313 | 307,000 |
| 2003/05/27 | 313 | 316 | 302 | 308 | 396,000 |
| 2003/05/26 | 327 | 327 | 318 | 318 | 508,000 |
| 2003/05/23 | 317 | 327 | 316 | 325 | 932,000 |
| 2003/05/22 | 320 | 320 | 315 | 318 | 462,000 |
| 2003/05/21 | 320 | 321 | 314 | 319 | 694,000 |
| 2003/05/20 | 304 | 324 | 304 | 323 | 1,716,000 |
| 2003/05/19 | 307 | 307 | 303 | 306 | 281,000 |
| 2003/05/16 | 309 | 309 | 304 | 308 | 412,000 |
| 2003/05/15 | 303 | 307 | 302 | 305 | 434,000 |
| 2003/05/14 | 303 | 309 | 303 | 307 | 584,000 |
| 2003/05/13 | 314 | 314 | 301 | 302 | 574,000 |
| 2003/05/12 | 305 | 318 | 304 | 311 | 1,388,000 |
| 2003/05/09 | 300 | 302 | 298 | 301 | 442,000 |
| 2003/05/08 | 300 | 302 | 299 | 301 | 477,000 |
| 2003/05/07 | 303 | 304 | 298 | 301 | 597,000 |
| 2003/05/06 | 300 | 306 | 295 | 298 | 877,000 |
| 2003/05/02 | 290 | 297 | 284 | 293 | 933,000 |
| 2003/05/01 | 298 | 300 | 291 | 293 | 442,000 |
| 2003/04/30 | 289 | 299 | 289 | 297 | 904,000 |
| 2003/04/28 | 285 | 290 | 276 | 279 | 1,382,000 |
| 2003/04/25 | 308 | 309 | 297 | 300 | 1,432,000 |
| 2003/04/24 | 320 | 320 | 302 | 308 | 1,657,000 |
| 2003/04/23 | 345 | 347 | 317 | 322 | 1,389,000 |
| 2003/04/22 | 350 | 354 | 343 | 348 | 872,000 |
| 2003/04/21 | 350 | 353 | 344 | 348 | 1,140,000 |
| 2003/04/18 | 352 | 352 | 344 | 351 | 910,000 |
| 2003/04/17 | 350 | 356 | 345 | 346 | 2,328,000 |
| 2003/04/16 | 333 | 355 | 332 | 354 | 3,435,000 |
| 2003/04/15 | 332 | 337 | 329 | 331 | 929,000 |
| 2003/04/14 | 334 | 341 | 320 | 327 | 1,530,000 |
| 2003/04/11 | 336 | 352 | 332 | 332 | 6,386,000 |
| 2003/04/10 | 321 | 333 | 320 | 330 | 1,218,000 |
| 2003/04/09 | 326 | 330 | 317 | 325 | 1,410,000 |
| 2003/04/08 | 330 | 334 | 315 | 324 | 2,966,000 |
| 2003/04/07 | 279 | 347 | 270 | 345 | 6,763,000 |
| 2003/04/04 | 275 | 278 | 269 | 274 | 455,000 |
| 2003/04/03 | 287 | 287 | 275 | 280 | 444,000 |
| 2003/04/02 | 285 | 286 | 275 | 282 | 276,000 |
| 2003/04/01 | 268 | 281 | 266 | 280 | 688,000 |
| 2003/03/31 | 279 | 279 | 270 | 270 | 395,000 |
| 2003/03/28 | 294 | 295 | 274 | 277 | 1,219,000 |
| 2003/03/27 | 286 | 293 | 273 | 290 | 867,000 |
| 2003/03/26 | 282 | 286 | 282 | 282 | 330,000 |
| 2003/03/25 | 274 | 287 | 272 | 282 | 1,201,000 |
| 2003/03/24 | 270 | 290 | 268 | 283 | 1,664,000 |
| 2003/03/20 | 254 | 265 | 254 | 260 | 277,000 |
| 2003/03/19 | 257 | 261 | 251 | 257 | 420,000 |
| 2003/03/18 | 267 | 268 | 260 | 260 | 348,000 |
| 2003/03/17 | 267 | 267 | 254 | 260 | 432,000 |
| 2003/03/14 | 270 | 277 | 266 | 267 | 752,000 |
| 2003/03/13 | 269 | 274 | 267 | 269 | 425,000 |
| 2003/03/12 | 265 | 268 | 259 | 264 | 462,000 |
| 2003/03/11 | 253 | 263 | 250 | 255 | 443,000 |
| 2003/03/10 | 267 | 270 | 256 | 260 | 710,000 |
| 2003/03/07 | 283 | 288 | 276 | 277 | 742,000 |
| 2003/03/06 | 298 | 298 | 289 | 289 | 769,000 |
| 2003/03/05 | 281 | 296 | 276 | 295 | 2,277,000 |
| 2003/03/04 | 290 | 292 | 272 | 276 | 953,000 |
| 2003/03/03 | 277 | 292 | 271 | 292 | 2,731,000 |
| 2003/02/28 | 275 | 280 | 260 | 272 | 2,211,000 |
| 2003/02/27 | 250 | 270 | 250 | 269 | 2,981,000 |
| 2003/02/26 | 239 | 250 | 238 | 250 | 695,000 |
| 2003/02/25 | 240 | 243 | 237 | 240 | 514,000 |
| 2003/02/24 | 252 | 254 | 243 | 245 | 303,000 |
| 2003/02/21 | 252 | 259 | 249 | 252 | 627,000 |
| 2003/02/20 | 261 | 262 | 251 | 255 | 549,000 |
| 2003/02/19 | 262 | 265 | 256 | 257 | 740,000 |
| 2003/02/18 | 268 | 270 | 256 | 258 | 1,168,000 |
| 2003/02/17 | 264 | 273 | 261 | 269 | 1,450,000 |
| 2003/02/14 | 254 | 263 | 253 | 261 | 1,262,000 |
| 2003/02/13 | 256 | 257 | 251 | 256 | 840,000 |
| 2003/02/12 | 243 | 259 | 243 | 257 | 1,261,000 |
| 2003/02/10 | 252 | 252 | 242 | 242 | 1,126,000 |
| 2003/02/07 | 236 | 253 | 235 | 250 | 1,940,000 |
| 2003/02/06 | 243 | 244 | 238 | 240 | 757,000 |
| 2003/02/05 | 237 | 245 | 235 | 241 | 2,092,000 |
| 2003/02/04 | 236 | 240 | 231 | 236 | 1,314,000 |
| 2003/02/03 | 218 | 238 | 218 | 232 | 2,071,000 |
| 2003/01/31 | 205 | 219 | 200 | 218 | 931,000 |
| 2003/01/30 | 217 | 220 | 208 | 208 | 713,000 |
| 2003/01/29 | 230 | 233 | 218 | 219 | 983,000 |
| 2003/01/28 | 232 | 235 | 224 | 228 | 1,966,000 |
| 2003/01/27 | 224 | 238 | 220 | 236 | 6,907,000 |
| 2003/01/24 | 200 | 210 | 197 | 210 | 1,257,000 |
| 2003/01/23 | 203 | 208 | 200 | 204 | 496,000 |
| 2003/01/22 | 210 | 215 | 205 | 208 | 833,000 |
| 2003/01/21 | 198 | 209 | 195 | 209 | 2,427,000 |
| 2003/01/20 | 189 | 197 | 188 | 190 | 1,008,000 |
| 2003/01/17 | 185 | 189 | 182 | 185 | 361,000 |
| 2003/01/16 | 185 | 188 | 182 | 184 | 315,000 |
| 2003/01/15 | 187 | 193 | 184 | 189 | 1,708,000 |
| 2003/01/14 | 171 | 188 | 170 | 186 | 1,551,000 |
| 2003/01/10 | 169 | 173 | 165 | 171 | 449,000 |
| 2003/01/09 | 164 | 169 | 164 | 164 | 195,000 |
| 2003/01/08 | 170 | 170 | 162 | 164 | 234,000 |
| 2003/01/07 | 175 | 175 | 169 | 170 | 204,000 |
| 2003/01/06 | 174 | 177 | 173 | 175 | 243,000 |