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 |
|---|---|---|---|---|---|
| 2008/12/30 | 93 | 94 | 93 | 93 | 35,000 |
| 2008/12/29 | 91 | 94 | 90 | 94 | 190,000 |
| 2008/12/26 | 91 | 91 | 90 | 90 | 39,000 |
| 2008/12/25 | 90 | 92 | 88 | 92 | 80,000 |
| 2008/12/24 | 85 | 88 | 85 | 86 | 66,000 |
| 2008/12/22 | 91 | 93 | 86 | 88 | 119,000 |
| 2008/12/19 | 91 | 94 | 90 | 91 | 95,000 |
| 2008/12/18 | 90 | 94 | 90 | 94 | 106,000 |
| 2008/12/17 | 92 | 93 | 91 | 92 | 80,000 |
| 2008/12/16 | 93 | 93 | 89 | 90 | 85,000 |
| 2008/12/15 | 90 | 93 | 88 | 93 | 136,000 |
| 2008/12/12 | 94 | 95 | 90 | 90 | 318,000 |
| 2008/12/11 | 93 | 93 | 89 | 93 | 101,000 |
| 2008/12/10 | 87 | 89 | 86 | 88 | 156,000 |
| 2008/12/09 | 95 | 95 | 88 | 90 | 147,000 |
| 2008/12/08 | 90 | 94 | 87 | 94 | 118,000 |
| 2008/12/05 | 87 | 90 | 86 | 90 | 240,000 |
| 2008/12/04 | 85 | 85 | 81 | 84 | 117,000 |
| 2008/12/03 | 84 | 84 | 81 | 83 | 117,000 |
| 2008/12/02 | 82 | 84 | 81 | 81 | 142,000 |
| 2008/12/01 | 87 | 88 | 85 | 86 | 53,000 |
| 2008/11/28 | 85 | 88 | 85 | 87 | 108,000 |
| 2008/11/27 | 88 | 90 | 85 | 85 | 243,000 |
| 2008/11/26 | 89 | 89 | 85 | 86 | 82,000 |
| 2008/11/25 | 96 | 97 | 87 | 88 | 187,000 |
| 2008/11/21 | 86 | 91 | 84 | 91 | 91,000 |
| 2008/11/20 | 90 | 91 | 88 | 88 | 83,000 |
| 2008/11/19 | 94 | 95 | 90 | 90 | 94,000 |
| 2008/11/18 | 95 | 96 | 92 | 94 | 138,000 |
| 2008/11/17 | 93 | 98 | 93 | 97 | 81,000 |
| 2008/11/14 | 99 | 101 | 95 | 96 | 70,000 |
| 2008/11/13 | 95 | 95 | 93 | 94 | 118,000 |
| 2008/11/12 | 97 | 102 | 96 | 97 | 152,000 |
| 2008/11/11 | 100 | 101 | 99 | 99 | 166,000 |
| 2008/11/10 | 102 | 105 | 101 | 105 | 82,000 |
| 2008/11/07 | 100 | 101 | 96 | 98 | 155,000 |
| 2008/11/06 | 106 | 106 | 103 | 103 | 207,000 |
| 2008/11/05 | 105 | 109 | 103 | 109 | 355,000 |
| 2008/11/04 | 100 | 101 | 96 | 99 | 203,000 |
| 2008/10/31 | 99 | 99 | 94 | 99 | 149,000 |
| 2008/10/30 | 89 | 99 | 88 | 97 | 185,000 |
| 2008/10/29 | 92 | 92 | 85 | 90 | 300,000 |
| 2008/10/28 | 73 | 83 | 71 | 82 | 390,000 |
| 2008/10/27 | 82 | 86 | 76 | 76 | 300,000 |
| 2008/10/24 | 90 | 92 | 81 | 82 | 378,000 |
| 2008/10/23 | 91 | 91 | 86 | 90 | 467,000 |
| 2008/10/22 | 97 | 99 | 94 | 94 | 292,000 |
| 2008/10/21 | 99 | 101 | 95 | 98 | 409,000 |
| 2008/10/20 | 97 | 97 | 92 | 93 | 546,000 |
| 2008/10/17 | 99 | 102 | 91 | 92 | 523,000 |
| 2008/10/16 | 100 | 104 | 95 | 95 | 751,000 |
| 2008/10/15 | 115 | 115 | 108 | 112 | 342,000 |
| 2008/10/14 | 125 | 125 | 114 | 120 | 519,000 |
| 2008/10/10 | 102 | 102 | 91 | 95 | 559,000 |
| 2008/10/09 | 108 | 117 | 102 | 107 | 525,000 |
| 2008/10/08 | 119 | 121 | 105 | 108 | 392,000 |
| 2008/10/07 | 110 | 125 | 110 | 124 | 541,000 |
| 2008/10/06 | 158 | 158 | 120 | 130 | 891,000 |
| 2008/10/03 | 159 | 166 | 158 | 160 | 233,000 |
| 2008/10/02 | 173 | 173 | 164 | 164 | 298,000 |
| 2008/10/01 | 177 | 177 | 168 | 169 | 189,000 |
| 2008/09/30 | 173 | 178 | 167 | 175 | 322,000 |
| 2008/09/29 | 184 | 185 | 177 | 178 | 140,000 |
| 2008/09/26 | 186 | 186 | 180 | 183 | 281,000 |
| 2008/09/25 | 191 | 191 | 186 | 186 | 183,000 |
| 2008/09/24 | 195 | 195 | 187 | 190 | 294,000 |
| 2008/09/22 | 199 | 203 | 195 | 198 | 437,000 |
| 2008/09/19 | 214 | 218 | 194 | 195 | 766,000 |
| 2008/09/18 | 213 | 225 | 209 | 219 | 1,162,000 |
| 2008/09/17 | 201 | 219 | 197 | 218 | 488,000 |
| 2008/09/16 | 189 | 202 | 188 | 201 | 230,000 |
| 2008/09/12 | 201 | 205 | 195 | 202 | 352,000 |
| 2008/09/11 | 200 | 207 | 197 | 201 | 366,000 |
| 2008/09/10 | 188 | 200 | 188 | 199 | 262,000 |
| 2008/09/09 | 195 | 195 | 189 | 192 | 141,000 |
| 2008/09/08 | 195 | 201 | 193 | 196 | 313,000 |
| 2008/09/05 | 190 | 198 | 187 | 196 | 323,000 |
| 2008/09/04 | 192 | 200 | 191 | 193 | 564,000 |
| 2008/09/03 | 191 | 194 | 186 | 190 | 206,000 |
| 2008/09/02 | 194 | 198 | 187 | 190 | 288,000 |
| 2008/09/01 | 194 | 196 | 193 | 195 | 320,000 |
| 2008/08/29 | 195 | 203 | 193 | 197 | 2,393,000 |
| 2008/08/28 | 177 | 194 | 177 | 188 | 798,000 |
| 2008/08/27 | 177 | 179 | 174 | 176 | 96,000 |
| 2008/08/26 | 174 | 177 | 173 | 177 | 131,000 |
| 2008/08/25 | 180 | 184 | 174 | 178 | 146,000 |
| 2008/08/22 | 181 | 182 | 175 | 176 | 142,000 |
| 2008/08/21 | 183 | 183 | 177 | 177 | 69,000 |
| 2008/08/20 | 179 | 183 | 176 | 182 | 83,000 |
| 2008/08/19 | 181 | 184 | 180 | 180 | 93,000 |
| 2008/08/18 | 180 | 188 | 180 | 185 | 124,000 |
| 2008/08/15 | 178 | 182 | 177 | 179 | 71,000 |
| 2008/08/14 | 172 | 179 | 172 | 175 | 159,000 |
| 2008/08/13 | 175 | 178 | 174 | 175 | 124,000 |
| 2008/08/12 | 184 | 187 | 178 | 179 | 123,000 |
| 2008/08/11 | 185 | 191 | 185 | 188 | 240,000 |
| 2008/08/08 | 174 | 185 | 174 | 181 | 283,000 |
| 2008/08/07 | 178 | 180 | 175 | 178 | 229,000 |
| 2008/08/06 | 175 | 184 | 174 | 182 | 385,000 |
| 2008/08/05 | 173 | 175 | 167 | 171 | 369,000 |
| 2008/08/04 | 177 | 178 | 168 | 168 | 420,000 |
| 2008/08/01 | 175 | 178 | 175 | 175 | 363,000 |
| 2008/07/31 | 177 | 178 | 174 | 175 | 522,000 |
| 2008/07/30 | 185 | 186 | 174 | 174 | 758,000 |
| 2008/07/29 | 190 | 190 | 181 | 182 | 523,000 |
| 2008/07/28 | 200 | 203 | 191 | 192 | 267,000 |
| 2008/07/25 | 194 | 194 | 191 | 194 | 190,000 |
| 2008/07/24 | 193 | 198 | 192 | 198 | 210,000 |
| 2008/07/23 | 182 | 189 | 181 | 189 | 653,000 |
| 2008/07/22 | 190 | 193 | 176 | 181 | 1,056,000 |
| 2008/07/18 | 222 | 222 | 210 | 210 | 241,000 |
| 2008/07/17 | 219 | 220 | 218 | 218 | 94,000 |
| 2008/07/16 | 215 | 216 | 213 | 216 | 121,000 |
| 2008/07/15 | 220 | 222 | 217 | 217 | 134,000 |
| 2008/07/14 | 225 | 228 | 223 | 224 | 76,000 |
| 2008/07/11 | 225 | 227 | 223 | 226 | 107,000 |
| 2008/07/10 | 222 | 225 | 220 | 222 | 80,000 |
| 2008/07/09 | 224 | 229 | 223 | 223 | 161,000 |
| 2008/07/08 | 229 | 229 | 221 | 221 | 111,000 |
| 2008/07/07 | 226 | 231 | 223 | 229 | 248,000 |
| 2008/07/04 | 227 | 228 | 221 | 223 | 277,000 |
| 2008/07/03 | 233 | 233 | 225 | 228 | 285,000 |
| 2008/07/02 | 239 | 239 | 232 | 233 | 203,000 |
| 2008/07/01 | 235 | 241 | 235 | 239 | 261,000 |
| 2008/06/30 | 234 | 236 | 232 | 233 | 96,000 |
| 2008/06/27 | 234 | 237 | 233 | 233 | 163,000 |
| 2008/06/26 | 238 | 247 | 237 | 242 | 678,000 |
| 2008/06/25 | 239 | 239 | 231 | 233 | 143,000 |
| 2008/06/24 | 238 | 240 | 235 | 236 | 299,000 |
| 2008/06/23 | 231 | 237 | 230 | 233 | 130,000 |
| 2008/06/20 | 235 | 239 | 235 | 236 | 300,000 |
| 2008/06/19 | 241 | 241 | 235 | 236 | 212,000 |
| 2008/06/18 | 245 | 249 | 241 | 241 | 363,000 |
| 2008/06/17 | 244 | 249 | 244 | 248 | 464,000 |
| 2008/06/16 | 244 | 250 | 241 | 244 | 878,000 |
| 2008/06/13 | 241 | 243 | 239 | 241 | 374,000 |
| 2008/06/12 | 240 | 243 | 237 | 238 | 536,000 |
| 2008/06/11 | 233 | 244 | 232 | 242 | 720,000 |
| 2008/06/10 | 230 | 234 | 229 | 229 | 227,000 |
| 2008/06/09 | 232 | 234 | 231 | 231 | 231,000 |
| 2008/06/06 | 245 | 248 | 239 | 239 | 533,000 |
| 2008/06/05 | 232 | 239 | 231 | 239 | 416,000 |
| 2008/06/04 | 226 | 230 | 224 | 227 | 542,000 |
| 2008/06/03 | 228 | 228 | 224 | 225 | 248,000 |
| 2008/06/02 | 228 | 230 | 225 | 228 | 406,000 |
| 2008/05/30 | 225 | 228 | 224 | 226 | 163,000 |
| 2008/05/29 | 224 | 225 | 221 | 224 | 271,000 |
| 2008/05/28 | 234 | 234 | 220 | 220 | 447,000 |
| 2008/05/27 | 227 | 234 | 225 | 230 | 262,000 |
| 2008/05/26 | 238 | 239 | 226 | 227 | 332,000 |
| 2008/05/23 | 244 | 245 | 237 | 237 | 231,000 |
| 2008/05/22 | 240 | 240 | 231 | 239 | 384,000 |
| 2008/05/21 | 241 | 245 | 240 | 241 | 131,000 |
| 2008/05/20 | 249 | 251 | 245 | 246 | 321,000 |
| 2008/05/19 | 244 | 250 | 243 | 246 | 465,000 |
| 2008/05/16 | 239 | 244 | 239 | 242 | 238,000 |
| 2008/05/15 | 244 | 245 | 240 | 244 | 311,000 |
| 2008/05/14 | 238 | 243 | 236 | 242 | 258,000 |
| 2008/05/13 | 233 | 236 | 233 | 236 | 118,000 |
| 2008/05/12 | 231 | 235 | 231 | 233 | 132,000 |
| 2008/05/09 | 243 | 244 | 234 | 235 | 304,000 |
| 2008/05/08 | 244 | 245 | 243 | 244 | 248,000 |
| 2008/05/07 | 246 | 246 | 240 | 246 | 546,000 |
| 2008/05/02 | 239 | 241 | 237 | 238 | 137,000 |
| 2008/05/01 | 241 | 242 | 236 | 237 | 262,000 |
| 2008/04/30 | 233 | 243 | 232 | 242 | 436,000 |
| 2008/04/28 | 231 | 233 | 229 | 232 | 202,000 |
| 2008/04/25 | 231 | 233 | 229 | 231 | 378,000 |
| 2008/04/24 | 236 | 239 | 231 | 231 | 280,000 |
| 2008/04/23 | 238 | 238 | 234 | 234 | 133,000 |
| 2008/04/22 | 238 | 238 | 233 | 234 | 204,000 |
| 2008/04/21 | 247 | 248 | 238 | 240 | 338,000 |
| 2008/04/18 | 245 | 247 | 238 | 245 | 385,000 |
| 2008/04/17 | 242 | 247 | 239 | 243 | 331,000 |
| 2008/04/16 | 236 | 240 | 235 | 238 | 263,000 |
| 2008/04/15 | 235 | 237 | 231 | 237 | 262,000 |
| 2008/04/14 | 225 | 237 | 225 | 237 | 500,000 |
| 2008/04/11 | 235 | 237 | 230 | 234 | 426,000 |
| 2008/04/10 | 225 | 231 | 221 | 224 | 633,000 |
| 2008/04/09 | 230 | 232 | 228 | 230 | 470,000 |
| 2008/04/08 | 233 | 233 | 228 | 230 | 588,000 |
| 2008/04/07 | 229 | 234 | 228 | 232 | 1,044,000 |
| 2008/04/04 | 228 | 234 | 225 | 226 | 2,052,000 |
| 2008/04/03 | 250 | 258 | 250 | 258 | 408,000 |
| 2008/04/02 | 254 | 262 | 253 | 255 | 429,000 |
| 2008/04/01 | 247 | 263 | 247 | 249 | 1,463,000 |
| 2008/03/31 | 249 | 249 | 245 | 247 | 274,000 |
| 2008/03/28 | 245 | 247 | 241 | 245 | 202,000 |
| 2008/03/27 | 249 | 249 | 244 | 247 | 305,000 |
| 2008/03/26 | 246 | 247 | 241 | 245 | 269,000 |
| 2008/03/25 | 253 | 254 | 239 | 241 | 1,028,000 |
| 2008/03/24 | 258 | 265 | 244 | 247 | 1,251,000 |
| 2008/03/21 | 251 | 263 | 251 | 256 | 990,000 |
| 2008/03/19 | 229 | 246 | 229 | 244 | 828,000 |
| 2008/03/18 | 225 | 228 | 221 | 228 | 444,000 |
| 2008/03/17 | 226 | 230 | 219 | 226 | 701,000 |
| 2008/03/14 | 233 | 233 | 225 | 229 | 677,000 |
| 2008/03/13 | 233 | 239 | 231 | 233 | 458,000 |
| 2008/03/12 | 242 | 246 | 237 | 238 | 521,000 |
| 2008/03/11 | 231 | 243 | 230 | 237 | 591,000 |
| 2008/03/10 | 239 | 248 | 237 | 239 | 620,000 |
| 2008/03/07 | 233 | 241 | 230 | 239 | 511,000 |
| 2008/03/06 | 236 | 245 | 236 | 243 | 467,000 |
| 2008/03/05 | 240 | 240 | 231 | 237 | 697,000 |
| 2008/03/04 | 233 | 234 | 228 | 231 | 579,000 |
| 2008/03/03 | 230 | 232 | 224 | 231 | 692,000 |
| 2008/02/29 | 247 | 247 | 242 | 242 | 480,000 |
| 2008/02/28 | 243 | 249 | 243 | 248 | 529,000 |
| 2008/02/27 | 247 | 247 | 241 | 245 | 409,000 |
| 2008/02/26 | 251 | 252 | 241 | 242 | 661,000 |
| 2008/02/25 | 249 | 250 | 242 | 249 | 451,000 |
| 2008/02/22 | 237 | 253 | 234 | 246 | 1,115,000 |
| 2008/02/21 | 233 | 244 | 233 | 242 | 542,000 |
| 2008/02/20 | 240 | 242 | 228 | 228 | 497,000 |
| 2008/02/19 | 243 | 245 | 238 | 240 | 568,000 |
| 2008/02/18 | 238 | 246 | 233 | 242 | 604,000 |
| 2008/02/15 | 221 | 235 | 221 | 234 | 474,000 |
| 2008/02/14 | 227 | 231 | 223 | 228 | 901,000 |
| 2008/02/13 | 214 | 225 | 214 | 223 | 1,022,000 |
| 2008/02/12 | 208 | 214 | 203 | 209 | 775,000 |
| 2008/02/08 | 221 | 223 | 211 | 213 | 801,000 |
| 2008/02/07 | 226 | 230 | 215 | 220 | 1,072,000 |
| 2008/02/06 | 228 | 231 | 225 | 226 | 1,011,000 |
| 2008/02/05 | 249 | 249 | 231 | 240 | 1,057,000 |
| 2008/02/04 | 253 | 256 | 245 | 250 | 1,185,000 |
| 2008/02/01 | 247 | 253 | 241 | 250 | 1,603,000 |
| 2008/01/31 | 229 | 247 | 227 | 242 | 1,929,000 |
| 2008/01/30 | 231 | 240 | 225 | 229 | 1,375,000 |
| 2008/01/29 | 230 | 233 | 226 | 233 | 1,434,000 |
| 2008/01/28 | 227 | 234 | 222 | 223 | 2,182,000 |
| 2008/01/25 | 247 | 247 | 223 | 226 | 4,622,000 |
| 2008/01/24 | 250 | 254 | 241 | 252 | 842,000 |
| 2008/01/23 | 247 | 249 | 236 | 238 | 1,199,000 |
| 2008/01/22 | 228 | 247 | 228 | 230 | 1,197,000 |
| 2008/01/21 | 256 | 264 | 240 | 243 | 1,174,000 |
| 2008/01/18 | 240 | 268 | 238 | 266 | 1,094,000 |
| 2008/01/17 | 244 | 251 | 233 | 248 | 1,498,000 |
| 2008/01/16 | 225 | 253 | 225 | 233 | 2,716,000 |
| 2008/01/15 | 288 | 289 | 263 | 265 | 1,383,000 |
| 2008/01/11 | 302 | 312 | 290 | 293 | 1,555,000 |
| 2008/01/10 | 305 | 312 | 302 | 306 | 653,000 |
| 2008/01/09 | 295 | 312 | 295 | 310 | 1,019,000 |
| 2008/01/08 | 304 | 309 | 298 | 305 | 759,000 |
| 2008/01/07 | 310 | 313 | 302 | 305 | 826,000 |
| 2008/01/04 | 319 | 319 | 303 | 311 | 722,000 |