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 |
|---|---|---|---|---|---|
| 2005/12/30 | 306 | 306 | 302 | 303 | 100,000 |
| 2005/12/29 | 309 | 309 | 304 | 305 | 205,000 |
| 2005/12/28 | 301 | 305 | 300 | 304 | 192,000 |
| 2005/12/27 | 300 | 303 | 299 | 303 | 277,000 |
| 2005/12/26 | 304 | 305 | 300 | 301 | 264,000 |
| 2005/12/22 | 307 | 307 | 300 | 305 | 259,000 |
| 2005/12/21 | 307 | 309 | 306 | 308 | 411,000 |
| 2005/12/20 | 307 | 307 | 303 | 306 | 436,000 |
| 2005/12/19 | 299 | 309 | 299 | 307 | 1,365,000 |
| 2005/12/16 | 294 | 299 | 291 | 298 | 1,005,000 |
| 2005/12/15 | 291 | 294 | 290 | 293 | 472,000 |
| 2005/12/14 | 296 | 297 | 290 | 290 | 512,000 |
| 2005/12/13 | 300 | 300 | 292 | 293 | 556,000 |
| 2005/12/12 | 304 | 304 | 298 | 300 | 398,000 |
| 2005/12/09 | 293 | 299 | 293 | 299 | 488,000 |
| 2005/12/08 | 302 | 302 | 290 | 295 | 1,245,000 |
| 2005/12/07 | 305 | 307 | 302 | 304 | 1,091,000 |
| 2005/12/06 | 312 | 315 | 301 | 307 | 2,283,000 |
| 2005/12/05 | 290 | 323 | 290 | 312 | 14,037,000 |
| 2005/12/02 | 288 | 288 | 284 | 286 | 332,000 |
| 2005/12/01 | 282 | 283 | 281 | 283 | 263,000 |
| 2005/11/30 | 281 | 285 | 281 | 282 | 293,000 |
| 2005/11/29 | 281 | 282 | 275 | 281 | 260,000 |
| 2005/11/28 | 279 | 281 | 274 | 277 | 289,000 |
| 2005/11/25 | 278 | 278 | 273 | 274 | 377,000 |
| 2005/11/24 | 282 | 283 | 281 | 281 | 181,000 |
| 2005/11/22 | 286 | 287 | 281 | 281 | 227,000 |
| 2005/11/21 | 288 | 288 | 284 | 284 | 239,000 |
| 2005/11/18 | 282 | 288 | 282 | 286 | 263,000 |
| 2005/11/17 | 283 | 283 | 279 | 280 | 148,000 |
| 2005/11/16 | 280 | 280 | 278 | 280 | 133,000 |
| 2005/11/15 | 285 | 285 | 281 | 281 | 168,000 |
| 2005/11/14 | 289 | 289 | 283 | 284 | 175,000 |
| 2005/11/11 | 286 | 287 | 283 | 286 | 164,000 |
| 2005/11/10 | 288 | 288 | 282 | 284 | 210,000 |
| 2005/11/09 | 285 | 288 | 284 | 286 | 246,000 |
| 2005/11/08 | 294 | 294 | 286 | 287 | 531,000 |
| 2005/11/07 | 297 | 299 | 288 | 294 | 471,000 |
| 2005/11/04 | 295 | 296 | 293 | 295 | 220,000 |
| 2005/11/02 | 290 | 294 | 289 | 292 | 324,000 |
| 2005/11/01 | 292 | 292 | 289 | 290 | 91,000 |
| 2005/10/31 | 290 | 291 | 288 | 291 | 234,000 |
| 2005/10/28 | 286 | 288 | 285 | 287 | 141,000 |
| 2005/10/27 | 289 | 289 | 285 | 285 | 245,000 |
| 2005/10/26 | 283 | 287 | 279 | 286 | 283,000 |
| 2005/10/25 | 281 | 281 | 277 | 278 | 144,000 |
| 2005/10/24 | 280 | 280 | 275 | 277 | 143,000 |
| 2005/10/21 | 280 | 280 | 271 | 276 | 384,000 |
| 2005/10/20 | 279 | 283 | 278 | 280 | 115,000 |
| 2005/10/19 | 280 | 280 | 277 | 280 | 173,000 |
| 2005/10/18 | 280 | 283 | 278 | 280 | 222,000 |
| 2005/10/17 | 281 | 283 | 278 | 279 | 226,000 |
| 2005/10/14 | 285 | 285 | 279 | 281 | 209,000 |
| 2005/10/13 | 285 | 286 | 279 | 282 | 474,000 |
| 2005/10/12 | 290 | 292 | 287 | 288 | 564,000 |
| 2005/10/11 | 285 | 290 | 282 | 289 | 800,000 |
| 2005/10/07 | 277 | 283 | 277 | 282 | 595,000 |
| 2005/10/06 | 285 | 287 | 275 | 278 | 884,000 |
| 2005/10/05 | 294 | 295 | 286 | 288 | 1,066,000 |
| 2005/10/04 | 301 | 304 | 289 | 294 | 1,953,000 |
| 2005/10/03 | 320 | 321 | 310 | 316 | 706,000 |
| 2005/09/30 | 325 | 325 | 311 | 317 | 657,000 |
| 2005/09/29 | 325 | 330 | 318 | 325 | 817,000 |
| 2005/09/28 | 304 | 333 | 303 | 318 | 1,862,000 |
| 2005/09/27 | 301 | 307 | 297 | 304 | 802,000 |
| 2005/09/26 | 286 | 300 | 286 | 300 | 1,022,000 |
| 2005/09/22 | 280 | 286 | 279 | 286 | 390,000 |
| 2005/09/21 | 283 | 283 | 279 | 281 | 448,000 |
| 2005/09/20 | 280 | 285 | 279 | 281 | 1,069,000 |
| 2005/09/16 | 274 | 279 | 272 | 277 | 599,000 |
| 2005/09/15 | 273 | 274 | 270 | 273 | 484,000 |
| 2005/09/14 | 269 | 270 | 267 | 268 | 483,000 |
| 2005/09/13 | 270 | 270 | 268 | 270 | 170,000 |
| 2005/09/12 | 274 | 274 | 268 | 268 | 366,000 |
| 2005/09/09 | 269 | 273 | 268 | 272 | 609,000 |
| 2005/09/08 | 279 | 279 | 271 | 271 | 282,000 |
| 2005/09/07 | 281 | 281 | 277 | 279 | 135,000 |
| 2005/09/06 | 281 | 281 | 279 | 280 | 102,000 |
| 2005/09/05 | 282 | 282 | 279 | 280 | 203,000 |
| 2005/09/02 | 276 | 277 | 275 | 275 | 119,000 |
| 2005/09/01 | 278 | 278 | 275 | 275 | 148,000 |
| 2005/08/31 | 276 | 277 | 275 | 275 | 141,000 |
| 2005/08/30 | 276 | 276 | 275 | 276 | 111,000 |
| 2005/08/29 | 280 | 280 | 274 | 275 | 204,000 |
| 2005/08/26 | 281 | 281 | 277 | 278 | 154,000 |
| 2005/08/25 | 286 | 286 | 281 | 281 | 76,000 |
| 2005/08/24 | 280 | 283 | 279 | 281 | 261,000 |
| 2005/08/23 | 286 | 286 | 280 | 280 | 234,000 |
| 2005/08/22 | 284 | 284 | 282 | 282 | 83,000 |
| 2005/08/19 | 285 | 286 | 283 | 283 | 89,000 |
| 2005/08/18 | 290 | 292 | 285 | 286 | 242,000 |
| 2005/08/17 | 286 | 288 | 285 | 286 | 107,000 |
| 2005/08/16 | 285 | 287 | 283 | 283 | 142,000 |
| 2005/08/15 | 282 | 288 | 282 | 284 | 128,000 |
| 2005/08/12 | 288 | 288 | 283 | 285 | 243,000 |
| 2005/08/11 | 293 | 293 | 285 | 288 | 272,000 |
| 2005/08/10 | 291 | 295 | 286 | 287 | 722,000 |
| 2005/08/09 | 289 | 296 | 289 | 296 | 132,000 |
| 2005/08/08 | 285 | 289 | 267 | 288 | 390,000 |
| 2005/08/05 | 297 | 297 | 288 | 290 | 172,000 |
| 2005/08/04 | 297 | 298 | 293 | 295 | 171,000 |
| 2005/08/03 | 301 | 301 | 298 | 298 | 50,000 |
| 2005/08/02 | 301 | 304 | 299 | 300 | 114,000 |
| 2005/08/01 | 300 | 303 | 300 | 302 | 104,000 |
| 2005/07/29 | 301 | 302 | 298 | 298 | 159,000 |
| 2005/07/28 | 301 | 301 | 299 | 300 | 44,000 |
| 2005/07/27 | 296 | 299 | 296 | 299 | 109,000 |
| 2005/07/26 | 296 | 297 | 294 | 296 | 191,000 |
| 2005/07/25 | 296 | 299 | 295 | 296 | 328,000 |
| 2005/07/22 | 310 | 312 | 291 | 297 | 405,000 |
| 2005/07/21 | 311 | 311 | 309 | 310 | 46,000 |
| 2005/07/20 | 310 | 312 | 304 | 311 | 193,000 |
| 2005/07/19 | 317 | 317 | 309 | 312 | 190,000 |
| 2005/07/15 | 319 | 319 | 315 | 317 | 96,000 |
| 2005/07/14 | 318 | 319 | 317 | 317 | 58,000 |
| 2005/07/13 | 317 | 320 | 314 | 319 | 108,000 |
| 2005/07/12 | 320 | 320 | 317 | 318 | 45,000 |
| 2005/07/11 | 321 | 321 | 316 | 317 | 50,000 |
| 2005/07/08 | 312 | 322 | 312 | 321 | 107,000 |
| 2005/07/07 | 317 | 318 | 312 | 316 | 86,000 |
| 2005/07/06 | 311 | 318 | 311 | 317 | 84,000 |
| 2005/07/05 | 318 | 323 | 315 | 315 | 154,000 |
| 2005/07/04 | 313 | 315 | 310 | 315 | 87,000 |
| 2005/07/01 | 313 | 314 | 309 | 310 | 96,000 |
| 2005/06/30 | 315 | 316 | 309 | 314 | 108,000 |
| 2005/06/29 | 312 | 316 | 308 | 315 | 165,000 |
| 2005/06/28 | 309 | 310 | 307 | 310 | 44,000 |
| 2005/06/27 | 310 | 310 | 305 | 309 | 96,000 |
| 2005/06/24 | 308 | 314 | 308 | 313 | 141,000 |
| 2005/06/23 | 314 | 315 | 308 | 312 | 83,000 |
| 2005/06/22 | 311 | 314 | 307 | 314 | 98,000 |
| 2005/06/21 | 311 | 312 | 307 | 311 | 109,000 |
| 2005/06/20 | 312 | 312 | 309 | 311 | 61,000 |
| 2005/06/17 | 309 | 310 | 305 | 308 | 133,000 |
| 2005/06/16 | 307 | 308 | 305 | 305 | 61,000 |
| 2005/06/15 | 304 | 309 | 300 | 305 | 127,000 |
| 2005/06/14 | 304 | 305 | 300 | 300 | 46,000 |
| 2005/06/13 | 302 | 305 | 300 | 302 | 76,000 |
| 2005/06/10 | 301 | 306 | 301 | 304 | 187,000 |
| 2005/06/09 | 302 | 308 | 302 | 305 | 36,000 |
| 2005/06/08 | 306 | 306 | 302 | 304 | 66,000 |
| 2005/06/07 | 307 | 307 | 302 | 306 | 55,000 |
| 2005/06/06 | 317 | 317 | 307 | 307 | 121,000 |
| 2005/06/03 | 309 | 311 | 305 | 307 | 71,000 |
| 2005/06/02 | 314 | 319 | 303 | 314 | 140,000 |
| 2005/06/01 | 298 | 312 | 298 | 312 | 178,000 |
| 2005/05/31 | 298 | 301 | 294 | 300 | 49,000 |
| 2005/05/30 | 294 | 300 | 292 | 299 | 132,000 |
| 2005/05/27 | 295 | 300 | 295 | 299 | 108,000 |
| 2005/05/26 | 294 | 300 | 293 | 299 | 67,000 |
| 2005/05/25 | 308 | 308 | 297 | 299 | 99,000 |
| 2005/05/24 | 309 | 310 | 306 | 306 | 18,000 |
| 2005/05/23 | 304 | 313 | 303 | 310 | 68,000 |
| 2005/05/20 | 309 | 309 | 302 | 304 | 119,000 |
| 2005/05/19 | 305 | 311 | 296 | 309 | 92,000 |
| 2005/05/18 | 296 | 300 | 295 | 300 | 59,000 |
| 2005/05/17 | 303 | 306 | 295 | 296 | 276,000 |
| 2005/05/16 | 308 | 312 | 306 | 308 | 71,000 |
| 2005/05/13 | 313 | 316 | 310 | 312 | 53,000 |
| 2005/05/12 | 311 | 316 | 311 | 315 | 78,000 |
| 2005/05/11 | 315 | 317 | 311 | 316 | 108,000 |
| 2005/05/10 | 321 | 321 | 316 | 318 | 111,000 |
| 2005/05/09 | 319 | 320 | 315 | 320 | 253,000 |
| 2005/05/06 | 322 | 322 | 316 | 317 | 135,000 |
| 2005/05/02 | 318 | 318 | 313 | 317 | 182,000 |
| 2005/04/28 | 320 | 320 | 311 | 317 | 122,000 |
| 2005/04/27 | 318 | 320 | 316 | 320 | 37,000 |
| 2005/04/26 | 324 | 325 | 320 | 323 | 45,000 |
| 2005/04/25 | 318 | 324 | 313 | 320 | 138,000 |
| 2005/04/22 | 323 | 325 | 315 | 317 | 173,000 |
| 2005/04/21 | 320 | 321 | 310 | 318 | 498,000 |
| 2005/04/20 | 330 | 333 | 321 | 327 | 371,000 |
| 2005/04/19 | 304 | 317 | 304 | 315 | 132,000 |
| 2005/04/18 | 300 | 309 | 300 | 304 | 214,000 |
| 2005/04/15 | 319 | 321 | 317 | 319 | 98,000 |
| 2005/04/14 | 321 | 324 | 320 | 324 | 61,000 |
| 2005/04/13 | 331 | 331 | 323 | 326 | 100,000 |
| 2005/04/12 | 333 | 334 | 326 | 331 | 142,000 |
| 2005/04/11 | 334 | 338 | 333 | 338 | 73,000 |
| 2005/04/08 | 338 | 339 | 335 | 339 | 81,000 |
| 2005/04/07 | 338 | 339 | 332 | 339 | 74,000 |
| 2005/04/06 | 337 | 340 | 336 | 339 | 76,000 |
| 2005/04/05 | 346 | 346 | 337 | 337 | 180,000 |
| 2005/04/04 | 331 | 338 | 331 | 336 | 287,000 |
| 2005/04/01 | 344 | 344 | 336 | 343 | 100,000 |
| 2005/03/31 | 335 | 342 | 329 | 342 | 123,000 |
| 2005/03/30 | 338 | 338 | 331 | 336 | 87,000 |
| 2005/03/29 | 341 | 344 | 331 | 341 | 92,000 |
| 2005/03/28 | 345 | 346 | 341 | 346 | 79,000 |
| 2005/03/25 | 346 | 346 | 338 | 345 | 157,000 |
| 2005/03/24 | 338 | 342 | 337 | 341 | 126,000 |
| 2005/03/23 | 348 | 348 | 342 | 346 | 63,000 |
| 2005/03/22 | 350 | 350 | 345 | 348 | 102,000 |
| 2005/03/18 | 340 | 350 | 340 | 347 | 189,000 |
| 2005/03/17 | 336 | 344 | 336 | 344 | 107,000 |
| 2005/03/16 | 340 | 343 | 339 | 341 | 133,000 |
| 2005/03/15 | 344 | 346 | 338 | 340 | 126,000 |
| 2005/03/14 | 345 | 346 | 342 | 344 | 100,000 |
| 2005/03/11 | 345 | 346 | 344 | 345 | 151,000 |
| 2005/03/10 | 337 | 345 | 337 | 344 | 140,000 |
| 2005/03/09 | 343 | 343 | 338 | 342 | 48,000 |
| 2005/03/08 | 345 | 345 | 339 | 344 | 216,000 |
| 2005/03/07 | 345 | 348 | 341 | 345 | 358,000 |
| 2005/03/04 | 341 | 342 | 336 | 340 | 300,000 |
| 2005/03/03 | 338 | 342 | 335 | 341 | 163,000 |
| 2005/03/02 | 338 | 345 | 336 | 341 | 403,000 |
| 2005/03/01 | 332 | 338 | 332 | 338 | 331,000 |
| 2005/02/28 | 328 | 339 | 325 | 332 | 419,000 |
| 2005/02/25 | 328 | 329 | 325 | 326 | 170,000 |
| 2005/02/24 | 324 | 328 | 322 | 328 | 176,000 |
| 2005/02/23 | 321 | 324 | 320 | 320 | 185,000 |
| 2005/02/22 | 321 | 329 | 321 | 325 | 166,000 |
| 2005/02/21 | 317 | 325 | 317 | 321 | 204,000 |
| 2005/02/18 | 313 | 320 | 313 | 318 | 139,000 |
| 2005/02/17 | 311 | 321 | 311 | 318 | 228,000 |
| 2005/02/16 | 319 | 322 | 314 | 321 | 239,000 |
| 2005/02/15 | 326 | 329 | 325 | 326 | 255,000 |
| 2005/02/14 | 327 | 330 | 325 | 326 | 387,000 |
| 2005/02/10 | 323 | 328 | 322 | 325 | 253,000 |
| 2005/02/09 | 319 | 333 | 318 | 328 | 912,000 |
| 2005/02/08 | 317 | 319 | 316 | 318 | 211,000 |
| 2005/02/07 | 319 | 321 | 317 | 320 | 306,000 |
| 2005/02/04 | 314 | 323 | 313 | 317 | 630,000 |
| 2005/02/03 | 315 | 319 | 313 | 317 | 400,000 |
| 2005/02/02 | 312 | 318 | 305 | 315 | 666,000 |
| 2005/02/01 | 323 | 325 | 309 | 313 | 1,902,000 |
| 2005/01/31 | 301 | 318 | 293 | 317 | 1,815,000 |
| 2005/01/28 | 282 | 283 | 281 | 281 | 118,000 |
| 2005/01/27 | 287 | 288 | 281 | 281 | 169,000 |
| 2005/01/26 | 287 | 291 | 286 | 287 | 214,000 |
| 2005/01/25 | 294 | 296 | 286 | 288 | 149,000 |
| 2005/01/24 | 285 | 294 | 285 | 293 | 71,000 |
| 2005/01/21 | 285 | 290 | 285 | 288 | 77,000 |
| 2005/01/20 | 291 | 291 | 288 | 290 | 71,000 |
| 2005/01/19 | 301 | 301 | 295 | 295 | 80,000 |
| 2005/01/18 | 300 | 303 | 299 | 300 | 146,000 |
| 2005/01/17 | 299 | 307 | 296 | 305 | 326,000 |
| 2005/01/14 | 295 | 298 | 291 | 298 | 269,000 |
| 2005/01/13 | 297 | 299 | 296 | 297 | 104,000 |
| 2005/01/12 | 301 | 303 | 293 | 298 | 214,000 |
| 2005/01/11 | 293 | 301 | 293 | 300 | 463,000 |
| 2005/01/07 | 282 | 292 | 279 | 289 | 332,000 |
| 2005/01/06 | 280 | 283 | 278 | 282 | 91,000 |
| 2005/01/05 | 282 | 282 | 280 | 282 | 136,000 |
| 2005/01/04 | 277 | 281 | 275 | 278 | 69,000 |