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 |
|---|---|---|---|---|---|
| 2006/12/29 | 291 | 302 | 290 | 297 | 7,013,000 |
| 2006/12/28 | 265 | 284 | 265 | 281 | 4,149,000 |
| 2006/12/27 | 244 | 270 | 241 | 264 | 1,487,000 |
| 2006/12/26 | 238 | 244 | 237 | 244 | 108,000 |
| 2006/12/25 | 243 | 244 | 238 | 239 | 183,000 |
| 2006/12/22 | 248 | 248 | 243 | 246 | 173,000 |
| 2006/12/21 | 248 | 250 | 246 | 248 | 126,000 |
| 2006/12/20 | 248 | 252 | 248 | 249 | 119,000 |
| 2006/12/19 | 254 | 254 | 250 | 250 | 217,000 |
| 2006/12/18 | 253 | 256 | 253 | 255 | 194,000 |
| 2006/12/15 | 253 | 254 | 251 | 252 | 138,000 |
| 2006/12/14 | 255 | 255 | 252 | 252 | 240,000 |
| 2006/12/13 | 251 | 258 | 251 | 255 | 778,000 |
| 2006/12/12 | 246 | 248 | 245 | 246 | 136,000 |
| 2006/12/11 | 244 | 249 | 244 | 247 | 75,000 |
| 2006/12/08 | 247 | 249 | 246 | 246 | 137,000 |
| 2006/12/07 | 249 | 250 | 246 | 247 | 80,000 |
| 2006/12/06 | 246 | 249 | 245 | 249 | 106,000 |
| 2006/12/05 | 253 | 253 | 248 | 249 | 273,000 |
| 2006/12/04 | 242 | 245 | 241 | 245 | 150,000 |
| 2006/12/01 | 245 | 247 | 241 | 244 | 176,000 |
| 2006/11/30 | 244 | 246 | 239 | 244 | 169,000 |
| 2006/11/29 | 245 | 251 | 240 | 242 | 359,000 |
| 2006/11/28 | 230 | 238 | 230 | 236 | 175,000 |
| 2006/11/27 | 232 | 233 | 230 | 232 | 149,000 |
| 2006/11/24 | 231 | 232 | 225 | 232 | 143,000 |
| 2006/11/22 | 226 | 231 | 218 | 230 | 208,000 |
| 2006/11/21 | 231 | 232 | 220 | 222 | 329,000 |
| 2006/11/20 | 244 | 244 | 230 | 233 | 231,000 |
| 2006/11/17 | 244 | 246 | 242 | 244 | 140,000 |
| 2006/11/16 | 246 | 248 | 244 | 244 | 140,000 |
| 2006/11/15 | 241 | 244 | 241 | 242 | 57,000 |
| 2006/11/14 | 241 | 245 | 241 | 243 | 75,000 |
| 2006/11/13 | 243 | 243 | 235 | 236 | 241,000 |
| 2006/11/10 | 241 | 252 | 241 | 246 | 280,000 |
| 2006/11/09 | 245 | 249 | 244 | 244 | 185,000 |
| 2006/11/08 | 251 | 251 | 245 | 249 | 154,000 |
| 2006/11/07 | 256 | 257 | 250 | 251 | 220,000 |
| 2006/11/06 | 256 | 258 | 253 | 256 | 152,000 |
| 2006/11/02 | 253 | 254 | 251 | 254 | 180,000 |
| 2006/11/01 | 252 | 255 | 251 | 253 | 139,000 |
| 2006/10/31 | 246 | 256 | 246 | 255 | 241,000 |
| 2006/10/30 | 253 | 254 | 248 | 250 | 199,000 |
| 2006/10/27 | 260 | 260 | 256 | 256 | 186,000 |
| 2006/10/26 | 262 | 265 | 259 | 259 | 379,000 |
| 2006/10/25 | 256 | 267 | 256 | 262 | 1,567,000 |
| 2006/10/24 | 254 | 257 | 251 | 252 | 350,000 |
| 2006/10/23 | 258 | 258 | 253 | 254 | 406,000 |
| 2006/10/20 | 260 | 260 | 253 | 257 | 298,000 |
| 2006/10/19 | 251 | 259 | 250 | 259 | 762,000 |
| 2006/10/18 | 250 | 250 | 247 | 249 | 202,000 |
| 2006/10/17 | 248 | 252 | 245 | 250 | 287,000 |
| 2006/10/16 | 250 | 252 | 244 | 245 | 392,000 |
| 2006/10/13 | 246 | 249 | 242 | 249 | 353,000 |
| 2006/10/12 | 233 | 244 | 233 | 241 | 406,000 |
| 2006/10/11 | 249 | 250 | 236 | 238 | 646,000 |
| 2006/10/10 | 247 | 254 | 245 | 250 | 902,000 |
| 2006/10/06 | 260 | 261 | 251 | 255 | 512,000 |
| 2006/10/05 | 266 | 266 | 259 | 262 | 654,000 |
| 2006/10/04 | 269 | 276 | 258 | 261 | 2,110,000 |
| 2006/10/03 | 265 | 267 | 263 | 265 | 1,324,000 |
| 2006/10/02 | 252 | 270 | 250 | 269 | 2,920,000 |
| 2006/09/29 | 254 | 256 | 250 | 250 | 558,000 |
| 2006/09/28 | 259 | 260 | 253 | 256 | 923,000 |
| 2006/09/27 | 250 | 260 | 250 | 257 | 2,937,000 |
| 2006/09/26 | 247 | 253 | 244 | 247 | 860,000 |
| 2006/09/25 | 241 | 248 | 238 | 242 | 670,000 |
| 2006/09/22 | 248 | 250 | 240 | 245 | 2,295,000 |
| 2006/09/21 | 248 | 261 | 244 | 251 | 10,863,000 |
| 2006/09/20 | 235 | 243 | 232 | 238 | 713,000 |
| 2006/09/19 | 227 | 230 | 227 | 227 | 40,000 |
| 2006/09/15 | 225 | 227 | 225 | 227 | 42,000 |
| 2006/09/14 | 225 | 229 | 225 | 228 | 71,000 |
| 2006/09/13 | 230 | 232 | 227 | 228 | 80,000 |
| 2006/09/12 | 231 | 235 | 229 | 230 | 87,000 |
| 2006/09/11 | 233 | 233 | 230 | 231 | 56,000 |
| 2006/09/08 | 222 | 229 | 221 | 229 | 120,000 |
| 2006/09/07 | 228 | 233 | 225 | 225 | 38,000 |
| 2006/09/06 | 235 | 236 | 231 | 232 | 59,000 |
| 2006/09/05 | 236 | 237 | 235 | 235 | 66,000 |
| 2006/09/04 | 230 | 234 | 229 | 233 | 126,000 |
| 2006/09/01 | 229 | 229 | 227 | 227 | 25,000 |
| 2006/08/31 | 225 | 230 | 222 | 228 | 103,000 |
| 2006/08/30 | 224 | 227 | 221 | 227 | 78,000 |
| 2006/08/29 | 227 | 227 | 223 | 227 | 31,000 |
| 2006/08/28 | 230 | 234 | 225 | 227 | 109,000 |
| 2006/08/25 | 231 | 232 | 228 | 229 | 121,000 |
| 2006/08/24 | 230 | 230 | 227 | 228 | 50,000 |
| 2006/08/23 | 232 | 232 | 230 | 230 | 39,000 |
| 2006/08/22 | 233 | 233 | 230 | 232 | 85,000 |
| 2006/08/21 | 228 | 231 | 227 | 230 | 86,000 |
| 2006/08/18 | 227 | 227 | 225 | 226 | 65,000 |
| 2006/08/17 | 222 | 225 | 222 | 225 | 159,000 |
| 2006/08/16 | 222 | 223 | 220 | 221 | 151,000 |
| 2006/08/15 | 222 | 222 | 218 | 219 | 52,000 |
| 2006/08/14 | 218 | 220 | 216 | 220 | 20,000 |
| 2006/08/11 | 217 | 221 | 217 | 218 | 56,000 |
| 2006/08/10 | 215 | 219 | 214 | 217 | 86,000 |
| 2006/08/09 | 211 | 214 | 209 | 214 | 52,000 |
| 2006/08/08 | 214 | 214 | 208 | 212 | 95,000 |
| 2006/08/07 | 219 | 219 | 214 | 214 | 81,000 |
| 2006/08/04 | 219 | 219 | 215 | 219 | 77,000 |
| 2006/08/03 | 214 | 219 | 214 | 218 | 72,000 |
| 2006/08/02 | 213 | 215 | 209 | 213 | 100,000 |
| 2006/08/01 | 218 | 218 | 212 | 213 | 139,000 |
| 2006/07/31 | 216 | 220 | 215 | 218 | 159,000 |
| 2006/07/28 | 214 | 220 | 213 | 220 | 76,000 |
| 2006/07/27 | 214 | 219 | 211 | 218 | 37,000 |
| 2006/07/26 | 220 | 220 | 216 | 216 | 50,000 |
| 2006/07/25 | 226 | 226 | 220 | 223 | 114,000 |
| 2006/07/24 | 220 | 223 | 218 | 221 | 159,000 |
| 2006/07/21 | 210 | 228 | 210 | 223 | 212,000 |
| 2006/07/20 | 210 | 218 | 210 | 215 | 163,000 |
| 2006/07/19 | 210 | 210 | 201 | 206 | 196,000 |
| 2006/07/18 | 219 | 219 | 211 | 216 | 330,000 |
| 2006/07/14 | 218 | 220 | 216 | 216 | 79,000 |
| 2006/07/13 | 217 | 225 | 215 | 221 | 232,000 |
| 2006/07/12 | 224 | 224 | 218 | 219 | 38,000 |
| 2006/07/11 | 220 | 225 | 220 | 224 | 106,000 |
| 2006/07/10 | 218 | 226 | 217 | 225 | 213,000 |
| 2006/07/07 | 225 | 227 | 221 | 223 | 126,000 |
| 2006/07/06 | 229 | 229 | 224 | 225 | 118,000 |
| 2006/07/05 | 230 | 230 | 225 | 229 | 136,000 |
| 2006/07/04 | 229 | 229 | 224 | 226 | 112,000 |
| 2006/07/03 | 228 | 228 | 223 | 225 | 141,000 |
| 2006/06/30 | 231 | 235 | 228 | 228 | 161,000 |
| 2006/06/29 | 229 | 233 | 227 | 231 | 148,000 |
| 2006/06/28 | 231 | 232 | 228 | 229 | 79,000 |
| 2006/06/27 | 226 | 232 | 226 | 229 | 118,000 |
| 2006/06/26 | 222 | 227 | 222 | 226 | 127,000 |
| 2006/06/23 | 224 | 228 | 219 | 225 | 61,000 |
| 2006/06/22 | 224 | 224 | 220 | 223 | 62,000 |
| 2006/06/21 | 220 | 223 | 218 | 219 | 132,000 |
| 2006/06/20 | 226 | 227 | 221 | 221 | 106,000 |
| 2006/06/19 | 223 | 228 | 222 | 227 | 183,000 |
| 2006/06/16 | 223 | 224 | 220 | 224 | 269,000 |
| 2006/06/15 | 217 | 223 | 215 | 218 | 166,000 |
| 2006/06/14 | 205 | 224 | 205 | 213 | 575,000 |
| 2006/06/13 | 200 | 213 | 200 | 207 | 284,000 |
| 2006/06/12 | 200 | 204 | 195 | 202 | 206,000 |
| 2006/06/09 | 194 | 205 | 193 | 200 | 288,000 |
| 2006/06/08 | 205 | 205 | 195 | 198 | 311,000 |
| 2006/06/07 | 206 | 215 | 206 | 210 | 76,000 |
| 2006/06/06 | 212 | 215 | 210 | 210 | 191,000 |
| 2006/06/05 | 225 | 229 | 216 | 217 | 159,000 |
| 2006/06/02 | 220 | 220 | 198 | 220 | 398,000 |
| 2006/06/01 | 230 | 230 | 219 | 220 | 134,000 |
| 2006/05/31 | 222 | 227 | 222 | 223 | 240,000 |
| 2006/05/30 | 240 | 240 | 230 | 232 | 149,000 |
| 2006/05/29 | 240 | 242 | 239 | 239 | 55,000 |
| 2006/05/26 | 238 | 238 | 234 | 238 | 74,000 |
| 2006/05/25 | 238 | 242 | 232 | 234 | 147,000 |
| 2006/05/24 | 234 | 238 | 234 | 238 | 98,000 |
| 2006/05/23 | 241 | 245 | 238 | 238 | 127,000 |
| 2006/05/22 | 252 | 252 | 244 | 246 | 110,000 |
| 2006/05/19 | 243 | 247 | 242 | 245 | 243,000 |
| 2006/05/18 | 244 | 246 | 243 | 245 | 118,000 |
| 2006/05/17 | 246 | 248 | 242 | 248 | 159,000 |
| 2006/05/16 | 254 | 256 | 245 | 245 | 257,000 |
| 2006/05/15 | 254 | 256 | 252 | 253 | 95,000 |
| 2006/05/12 | 255 | 256 | 252 | 255 | 197,000 |
| 2006/05/11 | 260 | 260 | 257 | 257 | 101,000 |
| 2006/05/10 | 263 | 264 | 256 | 257 | 254,000 |
| 2006/05/09 | 263 | 269 | 263 | 263 | 152,000 |
| 2006/05/08 | 272 | 272 | 265 | 266 | 117,000 |
| 2006/05/02 | 265 | 270 | 262 | 267 | 119,000 |
| 2006/05/01 | 268 | 268 | 263 | 264 | 61,000 |
| 2006/04/28 | 264 | 273 | 260 | 273 | 241,000 |
| 2006/04/27 | 264 | 264 | 262 | 264 | 103,000 |
| 2006/04/26 | 263 | 263 | 260 | 262 | 77,000 |
| 2006/04/25 | 266 | 266 | 261 | 263 | 136,000 |
| 2006/04/24 | 266 | 266 | 260 | 262 | 125,000 |
| 2006/04/21 | 264 | 269 | 262 | 264 | 269,000 |
| 2006/04/20 | 272 | 273 | 268 | 268 | 121,000 |
| 2006/04/19 | 272 | 272 | 269 | 269 | 97,000 |
| 2006/04/18 | 267 | 269 | 265 | 269 | 130,000 |
| 2006/04/17 | 272 | 275 | 268 | 269 | 162,000 |
| 2006/04/14 | 272 | 274 | 271 | 273 | 107,000 |
| 2006/04/13 | 274 | 274 | 270 | 271 | 115,000 |
| 2006/04/12 | 276 | 276 | 272 | 272 | 90,000 |
| 2006/04/11 | 276 | 277 | 272 | 276 | 264,000 |
| 2006/04/10 | 272 | 277 | 272 | 275 | 332,000 |
| 2006/04/07 | 272 | 272 | 268 | 272 | 121,000 |
| 2006/04/06 | 272 | 272 | 269 | 270 | 280,000 |
| 2006/04/05 | 278 | 278 | 271 | 273 | 365,000 |
| 2006/04/04 | 277 | 280 | 274 | 276 | 735,000 |
| 2006/04/03 | 280 | 281 | 277 | 279 | 383,000 |
| 2006/03/31 | 271 | 279 | 271 | 277 | 363,000 |
| 2006/03/30 | 274 | 275 | 271 | 271 | 373,000 |
| 2006/03/29 | 266 | 277 | 266 | 269 | 789,000 |
| 2006/03/28 | 267 | 267 | 264 | 266 | 211,000 |
| 2006/03/27 | 266 | 267 | 262 | 267 | 171,000 |
| 2006/03/24 | 267 | 267 | 262 | 263 | 706,000 |
| 2006/03/23 | 266 | 286 | 266 | 269 | 4,421,000 |
| 2006/03/22 | 263 | 263 | 259 | 262 | 150,000 |
| 2006/03/20 | 257 | 262 | 256 | 262 | 250,000 |
| 2006/03/17 | 259 | 259 | 255 | 256 | 118,000 |
| 2006/03/16 | 257 | 259 | 255 | 258 | 208,000 |
| 2006/03/15 | 258 | 259 | 255 | 256 | 343,000 |
| 2006/03/14 | 261 | 265 | 258 | 260 | 323,000 |
| 2006/03/13 | 262 | 265 | 258 | 263 | 243,000 |
| 2006/03/10 | 259 | 264 | 259 | 260 | 190,000 |
| 2006/03/09 | 254 | 259 | 253 | 258 | 148,000 |
| 2006/03/08 | 253 | 258 | 251 | 251 | 236,000 |
| 2006/03/07 | 249 | 258 | 249 | 251 | 120,000 |
| 2006/03/06 | 244 | 259 | 244 | 254 | 350,000 |
| 2006/03/03 | 260 | 270 | 258 | 259 | 110,000 |
| 2006/03/02 | 264 | 270 | 260 | 260 | 89,000 |
| 2006/03/01 | 261 | 266 | 261 | 264 | 109,000 |
| 2006/02/28 | 269 | 271 | 263 | 269 | 184,000 |
| 2006/02/27 | 271 | 274 | 270 | 270 | 98,000 |
| 2006/02/24 | 271 | 271 | 264 | 268 | 123,000 |
| 2006/02/23 | 264 | 269 | 264 | 268 | 188,000 |
| 2006/02/22 | 263 | 269 | 259 | 263 | 281,000 |
| 2006/02/21 | 250 | 261 | 249 | 259 | 431,000 |
| 2006/02/20 | 250 | 262 | 250 | 251 | 380,000 |
| 2006/02/17 | 277 | 280 | 270 | 271 | 195,000 |
| 2006/02/16 | 281 | 283 | 277 | 279 | 192,000 |
| 2006/02/15 | 282 | 286 | 277 | 281 | 235,000 |
| 2006/02/14 | 275 | 284 | 270 | 279 | 255,000 |
| 2006/02/13 | 281 | 286 | 277 | 280 | 320,000 |
| 2006/02/10 | 295 | 295 | 284 | 286 | 270,000 |
| 2006/02/09 | 297 | 304 | 291 | 292 | 253,000 |
| 2006/02/08 | 297 | 304 | 294 | 295 | 599,000 |
| 2006/02/07 | 295 | 298 | 291 | 297 | 213,000 |
| 2006/02/06 | 298 | 300 | 291 | 294 | 307,000 |
| 2006/02/03 | 293 | 294 | 291 | 293 | 183,000 |
| 2006/02/02 | 295 | 296 | 293 | 293 | 125,000 |
| 2006/02/01 | 292 | 294 | 288 | 290 | 228,000 |
| 2006/01/31 | 290 | 297 | 287 | 297 | 546,000 |
| 2006/01/30 | 289 | 300 | 287 | 290 | 791,000 |
| 2006/01/27 | 284 | 292 | 282 | 289 | 458,000 |
| 2006/01/26 | 276 | 279 | 274 | 274 | 402,000 |
| 2006/01/25 | 281 | 283 | 277 | 277 | 251,000 |
| 2006/01/24 | 278 | 288 | 278 | 281 | 215,000 |
| 2006/01/23 | 278 | 284 | 278 | 279 | 237,000 |
| 2006/01/20 | 291 | 295 | 280 | 283 | 508,000 |
| 2006/01/19 | 275 | 292 | 273 | 289 | 428,000 |
| 2006/01/18 | 293 | 295 | 272 | 284 | 551,000 |
| 2006/01/17 | 302 | 306 | 290 | 292 | 1,030,000 |
| 2006/01/16 | 310 | 311 | 300 | 301 | 965,000 |
| 2006/01/13 | 315 | 316 | 312 | 313 | 370,000 |
| 2006/01/12 | 311 | 317 | 310 | 315 | 616,000 |
| 2006/01/11 | 313 | 314 | 309 | 311 | 224,000 |
| 2006/01/10 | 315 | 315 | 309 | 311 | 483,000 |
| 2006/01/06 | 306 | 307 | 304 | 307 | 407,000 |
| 2006/01/05 | 307 | 307 | 300 | 304 | 383,000 |
| 2006/01/04 | 307 | 307 | 304 | 305 | 122,000 |