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
2004/12/30 279 284 279 279 153,000
2004/12/29 279 282 276 276 642,000
2004/12/28 290 292 287 288 148,000
2004/12/27 300 300 291 292 161,000
2004/12/24 301 305 296 299 243,000
2004/12/22 294 299 292 299 199,000
2004/12/21 292 294 291 293 136,000
2004/12/20 290 294 290 294 171,000
2004/12/17 286 290 286 290 97,000
2004/12/16 290 292 287 288 194,000
2004/12/15 288 294 285 293 264,000
2004/12/14 298 299 290 291 203,000
2004/12/13 297 298 296 297 207,000
2004/12/10 295 300 295 296 287,000
2004/12/09 306 309 296 297 339,000
2004/12/08 312 313 305 309 258,000
2004/12/07 314 317 311 316 523,000
2004/12/06 321 321 317 319 276,000
2004/12/03 311 322 310 321 558,000
2004/12/02 310 315 310 313 214,000
2004/12/01 316 316 309 310 397,000
2004/11/30 317 317 312 314 332,000
2004/11/29 310 321 310 317 771,000
2004/11/26 307 313 307 311 292,000
2004/11/25 313 318 308 312 539,000
2004/11/24 315 327 312 315 1,712,000
2004/11/22 314 317 308 316 748,000
2004/11/19 311 320 304 318 1,907,000
2004/11/18 298 312 297 309 1,110,000
2004/11/17 301 302 298 299 291,000
2004/11/16 302 306 298 303 436,000
2004/11/15 303 306 299 302 499,000
2004/11/12 295 310 294 304 1,228,000
2004/11/11 303 308 297 298 1,433,000
2004/11/10 290 300 287 300 1,547,000
2004/11/09 287 294 287 291 563,000
2004/11/08 289 294 286 291 1,848,000
2004/11/05 271 295 271 294 2,595,000
2004/11/04 262 267 262 266 227,000
2004/11/02 260 262 259 261 115,000
2004/11/01 262 263 261 262 92,000
2004/10/29 260 262 260 262 121,000
2004/10/28 264 265 260 263 240,000
2004/10/27 264 266 262 263 192,000
2004/10/26 259 265 259 263 155,000
2004/10/25 264 265 252 262 269,000
2004/10/22 264 270 263 267 347,000
2004/10/21 266 267 265 265 200,000
2004/10/20 269 270 266 267 665,000
2004/10/19 263 274 263 269 499,000
2004/10/18 256 267 256 262 474,000
2004/10/15 258 260 257 258 522,000
2004/10/14 260 262 255 258 612,000
2004/10/13 270 273 269 270 393,000
2004/10/12 274 276 272 275 514,000
2004/10/08 262 276 262 274 1,196,000
2004/10/07 258 273 256 267 1,093,000
2004/10/06 252 260 251 256 485,000
2004/10/05 246 253 243 252 624,000
2004/10/04 239 247 237 241 209,000
2004/10/01 225 238 225 238 211,000
2004/09/30 230 230 228 229 100,000
2004/09/29 223 230 223 228 139,000
2004/09/28 233 233 228 228 132,000
2004/09/27 233 240 231 233 188,000
2004/09/24 226 232 225 230 330,000
2004/09/22 233 236 231 234 124,000
2004/09/21 234 238 230 238 163,000
2004/09/17 242 242 237 239 118,000
2004/09/16 242 244 241 241 114,000
2004/09/15 247 247 244 247 152,000
2004/09/14 247 248 245 248 146,000
2004/09/13 246 249 245 249 162,000
2004/09/10 245 247 245 247 231,000
2004/09/09 246 250 246 248 75,000
2004/09/08 250 250 248 249 81,000
2004/09/07 252 252 248 249 94,000
2004/09/06 247 254 246 251 151,000
2004/09/03 250 252 245 247 156,000
2004/09/02 250 253 250 252 132,000
2004/09/01 251 253 250 250 80,000
2004/08/31 251 252 245 250 183,000
2004/08/30 252 253 248 253 162,000
2004/08/27 240 254 240 252 417,000
2004/08/26 236 243 235 243 301,000
2004/08/25 240 240 234 234 133,000
2004/08/24 235 240 229 238 311,000
2004/08/23 219 235 219 233 420,000
2004/08/20 216 217 213 216 35,000
2004/08/19 211 217 211 216 87,000
2004/08/18 210 211 209 211 34,000
2004/08/17 209 214 209 209 38,000
2004/08/16 211 211 208 209 87,000
2004/08/13 213 215 210 211 148,000
2004/08/12 219 219 214 214 88,000
2004/08/11 217 220 215 217 77,000
2004/08/10 214 215 212 215 128,000
2004/08/09 203 217 203 214 388,000
2004/08/06 218 219 211 218 169,000
2004/08/05 217 220 217 218 94,000
2004/08/04 219 219 215 216 246,000
2004/08/03 223 224 216 219 260,000
2004/08/02 231 231 226 226 50,000
2004/07/30 225 227 224 226 62,000
2004/07/29 222 224 221 223 135,000
2004/07/28 218 221 217 221 316,000
2004/07/27 221 221 214 216 586,000
2004/07/26 235 235 225 225 266,000
2004/07/23 237 238 236 236 156,000
2004/07/22 238 239 236 236 196,000
2004/07/21 238 242 237 242 120,000
2004/07/20 240 244 236 236 223,000
2004/07/16 241 244 240 244 156,000
2004/07/15 247 248 242 244 122,000
2004/07/14 253 254 248 248 72,000
2004/07/13 250 253 247 253 149,000
2004/07/12 253 254 247 251 110,000
2004/07/09 243 246 241 246 66,000
2004/07/08 247 248 243 243 148,000
2004/07/07 253 253 247 249 113,000
2004/07/06 254 256 250 253 125,000
2004/07/05 257 258 250 255 137,000
2004/07/02 260 260 256 257 129,000
2004/07/01 263 264 261 261 109,000
2004/06/30 266 266 264 264 137,000
2004/06/29 270 270 264 266 155,000
2004/06/28 262 269 262 267 146,000
2004/06/25 260 272 260 262 236,000
2004/06/24 261 265 261 261 92,000
2004/06/23 262 264 259 259 65,000
2004/06/22 264 268 260 262 160,000
2004/06/21 262 270 262 266 147,000
2004/06/18 266 266 261 262 75,000
2004/06/17 268 270 265 265 102,000
2004/06/16 265 270 265 267 157,000
2004/06/15 270 270 262 264 187,000
2004/06/14 274 275 268 271 466,000
2004/06/11 258 278 258 266 1,279,000
2004/06/10 248 255 246 254 192,000
2004/06/09 246 249 246 248 105,000
2004/06/08 247 247 245 245 79,000
2004/06/07 242 247 242 244 109,000
2004/06/04 236 242 236 242 77,000
2004/06/03 248 249 237 239 178,000
2004/06/02 250 251 247 248 106,000
2004/06/01 248 250 246 249 69,000
2004/05/31 246 252 245 248 74,000
2004/05/28 249 250 245 247 84,000
2004/05/27 251 252 246 246 81,000
2004/05/26 246 253 246 253 117,000
2004/05/25 251 252 243 248 156,000
2004/05/24 250 253 249 250 102,000
2004/05/21 246 252 243 247 242,000
2004/05/20 245 248 239 244 208,000
2004/05/19 237 248 235 247 243,000
2004/05/18 220 237 220 237 189,000
2004/05/17 243 243 219 227 288,000
2004/05/14 245 250 244 245 240,000
2004/05/13 244 249 244 246 421,000
2004/05/12 253 255 247 255 163,000
2004/05/11 234 247 234 243 370,000
2004/05/10 265 265 239 245 470,000
2004/05/07 265 270 261 268 445,000
2004/05/06 284 285 271 272 378,000
2004/04/30 285 285 281 284 402,000
2004/04/28 293 296 292 293 251,000
2004/04/27 303 303 294 297 518,000
2004/04/26 295 307 294 305 1,429,000
2004/04/23 292 294 292 293 197,000
2004/04/22 295 296 292 292 245,000
2004/04/21 292 296 291 294 287,000
2004/04/20 292 295 289 294 159,000
2004/04/19 300 300 290 293 298,000
2004/04/16 294 299 292 297 346,000
2004/04/15 308 308 293 296 802,000
2004/04/14 302 308 302 303 776,000
2004/04/13 303 311 299 301 1,164,000
2004/04/12 298 302 296 299 534,000
2004/04/09 300 300 295 297 625,000
2004/04/08 307 309 300 305 899,000
2004/04/07 306 315 305 308 4,180,000
2004/04/06 292 302 292 301 2,024,000
2004/04/05 288 290 287 289 448,000
2004/04/02 291 291 283 286 637,000
2004/04/01 294 294 290 290 389,000
2004/03/31 290 291 287 290 283,000
2004/03/30 292 293 287 287 414,000
2004/03/29 287 290 286 287 330,000
2004/03/26 292 293 282 284 484,000
2004/03/25 295 295 285 287 546,000
2004/03/24 278 294 276 294 518,000
2004/03/23 278 278 276 277 187,000
2004/03/22 278 282 275 279 226,000
2004/03/19 277 280 272 276 299,000
2004/03/18 285 287 274 277 619,000
2004/03/17 283 284 278 284 247,000
2004/03/16 284 285 280 281 280,000
2004/03/15 282 289 282 284 229,000
2004/03/12 277 282 277 280 248,000
2004/03/11 281 284 280 283 302,000
2004/03/10 290 290 286 286 277,000
2004/03/09 287 292 287 290 224,000
2004/03/08 295 295 291 292 412,000
2004/03/05 302 306 293 295 870,000
2004/03/04 284 303 284 302 2,205,000
2004/03/03 282 286 280 284 808,000
2004/03/02 277 281 276 279 760,000
2004/03/01 268 275 268 273 392,000
2004/02/27 262 267 262 267 231,000
2004/02/26 264 265 261 263 139,000
2004/02/25 263 265 261 263 132,000
2004/02/24 270 270 264 264 191,000
2004/02/23 268 270 265 269 183,000
2004/02/20 266 267 264 266 186,000
2004/02/19 266 267 265 266 111,000
2004/02/18 265 266 264 264 203,000
2004/02/17 262 268 262 262 385,000
2004/02/16 266 268 265 266 178,000
2004/02/13 260 265 259 264 230,000
2004/02/12 258 260 257 259 202,000
2004/02/10 260 260 256 258 210,000
2004/02/09 272 272 258 259 502,000
2004/02/06 271 272 269 269 548,000
2004/02/05 266 274 265 272 430,000
2004/02/04 272 274 265 266 400,000
2004/02/03 285 286 268 275 710,000
2004/02/02 279 285 276 283 665,000
2004/01/30 266 277 266 274 402,000
2004/01/29 270 271 265 265 418,000
2004/01/28 272 275 270 270 827,000
2004/01/27 280 280 277 277 366,000
2004/01/26 279 281 274 275 675,000
2004/01/23 280 280 271 277 2,112,000
2004/01/22 302 306 282 282 2,457,000
2004/01/21 295 308 295 300 884,000
2004/01/20 300 301 294 294 1,407,000
2004/01/19 320 320 304 306 1,375,000
2004/01/16 314 322 314 320 280,000
2004/01/15 319 322 317 319 168,000
2004/01/14 320 321 305 318 374,000
2004/01/13 325 328 322 325 634,000
2004/01/09 326 327 321 322 624,000
2004/01/08 315 326 315 319 1,205,000
2004/01/07 300 316 299 313 1,096,000
2004/01/06 295 304 292 294 1,029,000
2004/01/05 278 291 278 288 451,000

このページの先頭へ