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 |
---|---|---|---|---|---|
2010/12/30 | 153 | 157 | 151 | 156 | 401,000 |
2010/12/29 | 154 | 155 | 152 | 153 | 338,000 |
2010/12/28 | 154 | 156 | 154 | 155 | 245,000 |
2010/12/27 | 153 | 156 | 153 | 156 | 378,000 |
2010/12/24 | 157 | 157 | 153 | 153 | 498,000 |
2010/12/22 | 160 | 162 | 157 | 157 | 415,000 |
2010/12/21 | 158 | 162 | 157 | 161 | 764,000 |
2010/12/20 | 161 | 161 | 157 | 158 | 476,000 |
2010/12/17 | 162 | 163 | 158 | 159 | 1,254,000 |
2010/12/16 | 160 | 162 | 157 | 160 | 506,000 |
2010/12/15 | 161 | 164 | 159 | 160 | 1,214,000 |
2010/12/14 | 157 | 161 | 157 | 161 | 733,000 |
2010/12/13 | 157 | 159 | 155 | 158 | 690,000 |
2010/12/10 | 155 | 157 | 154 | 155 | 699,000 |
2010/12/09 | 158 | 162 | 157 | 157 | 1,584,000 |
2010/12/08 | 154 | 159 | 153 | 158 | 1,965,000 |
2010/12/07 | 153 | 153 | 148 | 149 | 985,000 |
2010/12/06 | 155 | 157 | 154 | 155 | 504,000 |
2010/12/03 | 158 | 159 | 154 | 156 | 1,021,000 |
2010/12/02 | 158 | 161 | 156 | 157 | 2,051,000 |
2010/12/01 | 155 | 159 | 152 | 157 | 2,911,000 |
2010/11/30 | 149 | 154 | 148 | 154 | 1,723,000 |
2010/11/29 | 149 | 151 | 146 | 150 | 2,339,000 |
2010/11/26 | 144 | 151 | 139 | 148 | 6,180,000 |
2010/11/25 | 137 | 137 | 134 | 134 | 179,000 |
2010/11/24 | 132 | 135 | 132 | 135 | 172,000 |
2010/11/22 | 133 | 134 | 132 | 134 | 94,000 |
2010/11/19 | 132 | 133 | 130 | 132 | 158,000 |
2010/11/18 | 127 | 132 | 127 | 132 | 244,000 |
2010/11/17 | 127 | 129 | 126 | 129 | 125,000 |
2010/11/16 | 130 | 130 | 128 | 129 | 108,000 |
2010/11/15 | 128 | 130 | 127 | 129 | 85,000 |
2010/11/12 | 128 | 130 | 128 | 128 | 116,000 |
2010/11/11 | 129 | 132 | 129 | 130 | 194,000 |
2010/11/10 | 126 | 129 | 126 | 128 | 248,000 |
2010/11/09 | 127 | 129 | 125 | 126 | 182,000 |
2010/11/08 | 127 | 128 | 126 | 128 | 156,000 |
2010/11/05 | 125 | 126 | 123 | 124 | 245,000 |
2010/11/04 | 121 | 124 | 120 | 123 | 249,000 |
2010/11/02 | 119 | 119 | 117 | 118 | 154,000 |
2010/11/01 | 122 | 122 | 119 | 119 | 124,000 |
2010/10/29 | 123 | 124 | 121 | 123 | 147,000 |
2010/10/28 | 124 | 126 | 122 | 122 | 235,000 |
2010/10/27 | 127 | 128 | 125 | 126 | 124,000 |
2010/10/26 | 129 | 130 | 127 | 128 | 99,000 |
2010/10/25 | 127 | 131 | 127 | 129 | 312,000 |
2010/10/22 | 126 | 127 | 124 | 125 | 263,000 |
2010/10/21 | 127 | 128 | 126 | 126 | 236,000 |
2010/10/20 | 126 | 128 | 125 | 127 | 225,000 |
2010/10/19 | 125 | 128 | 125 | 128 | 234,000 |
2010/10/18 | 129 | 129 | 125 | 126 | 346,000 |
2010/10/15 | 130 | 131 | 127 | 128 | 436,000 |
2010/10/14 | 128 | 134 | 127 | 132 | 1,438,000 |
2010/10/13 | 142 | 144 | 141 | 142 | 345,000 |
2010/10/12 | 141 | 142 | 139 | 140 | 271,000 |
2010/10/08 | 140 | 142 | 139 | 142 | 161,000 |
2010/10/07 | 139 | 144 | 139 | 142 | 235,000 |
2010/10/06 | 138 | 141 | 138 | 140 | 199,000 |
2010/10/05 | 138 | 140 | 136 | 138 | 360,000 |
2010/10/04 | 142 | 143 | 139 | 139 | 236,000 |
2010/10/01 | 143 | 143 | 141 | 141 | 148,000 |
2010/09/30 | 144 | 146 | 143 | 143 | 143,000 |
2010/09/29 | 145 | 146 | 143 | 146 | 228,000 |
2010/09/28 | 145 | 149 | 144 | 146 | 380,000 |
2010/09/27 | 143 | 147 | 143 | 147 | 248,000 |
2010/09/24 | 141 | 145 | 141 | 142 | 212,000 |
2010/09/22 | 145 | 148 | 145 | 145 | 331,000 |
2010/09/21 | 144 | 150 | 144 | 145 | 350,000 |
2010/09/17 | 143 | 144 | 142 | 144 | 174,000 |
2010/09/16 | 145 | 145 | 140 | 141 | 330,000 |
2010/09/15 | 138 | 144 | 136 | 142 | 445,000 |
2010/09/14 | 140 | 141 | 138 | 139 | 270,000 |
2010/09/13 | 142 | 142 | 137 | 137 | 229,000 |
2010/09/10 | 137 | 140 | 136 | 139 | 305,000 |
2010/09/09 | 137 | 137 | 134 | 135 | 240,000 |
2010/09/08 | 135 | 135 | 131 | 133 | 352,000 |
2010/09/07 | 140 | 141 | 138 | 138 | 192,000 |
2010/09/06 | 137 | 141 | 134 | 141 | 435,000 |
2010/09/03 | 130 | 134 | 128 | 134 | 237,000 |
2010/09/02 | 131 | 131 | 128 | 129 | 112,000 |
2010/09/01 | 128 | 130 | 125 | 128 | 205,000 |
2010/08/31 | 130 | 133 | 128 | 128 | 247,000 |
2010/08/30 | 134 | 135 | 131 | 133 | 247,000 |
2010/08/27 | 125 | 130 | 124 | 130 | 348,000 |
2010/08/26 | 126 | 127 | 123 | 127 | 203,000 |
2010/08/25 | 122 | 127 | 121 | 124 | 510,000 |
2010/08/24 | 130 | 131 | 126 | 126 | 465,000 |
2010/08/23 | 135 | 135 | 132 | 132 | 302,000 |
2010/08/20 | 135 | 137 | 134 | 135 | 191,000 |
2010/08/19 | 134 | 138 | 133 | 136 | 301,000 |
2010/08/18 | 139 | 139 | 134 | 136 | 233,000 |
2010/08/17 | 136 | 137 | 135 | 136 | 160,000 |
2010/08/16 | 139 | 139 | 137 | 137 | 148,000 |
2010/08/13 | 138 | 141 | 137 | 141 | 172,000 |
2010/08/12 | 136 | 140 | 135 | 139 | 555,000 |
2010/08/11 | 141 | 142 | 140 | 141 | 243,000 |
2010/08/10 | 146 | 147 | 142 | 142 | 246,000 |
2010/08/09 | 146 | 146 | 143 | 144 | 226,000 |
2010/08/06 | 138 | 147 | 136 | 147 | 744,000 |
2010/08/05 | 142 | 143 | 136 | 138 | 581,000 |
2010/08/04 | 144 | 144 | 140 | 141 | 478,000 |
2010/08/03 | 149 | 150 | 145 | 145 | 436,000 |
2010/08/02 | 150 | 150 | 146 | 147 | 450,000 |
2010/07/30 | 148 | 150 | 145 | 149 | 572,000 |
2010/07/29 | 149 | 153 | 147 | 150 | 823,000 |
2010/07/28 | 148 | 151 | 148 | 149 | 458,000 |
2010/07/27 | 151 | 152 | 146 | 147 | 556,000 |
2010/07/26 | 149 | 152 | 148 | 152 | 981,000 |
2010/07/23 | 144 | 147 | 142 | 146 | 1,352,000 |
2010/07/22 | 140 | 142 | 138 | 141 | 561,000 |
2010/07/21 | 141 | 141 | 139 | 141 | 511,000 |
2010/07/20 | 139 | 144 | 138 | 138 | 1,004,000 |
2010/07/16 | 140 | 142 | 138 | 138 | 1,964,000 |
2010/07/15 | 159 | 160 | 142 | 142 | 3,989,000 |
2010/07/14 | 161 | 163 | 160 | 162 | 615,000 |
2010/07/13 | 162 | 164 | 158 | 158 | 818,000 |
2010/07/12 | 157 | 165 | 157 | 159 | 1,058,000 |
2010/07/09 | 158 | 161 | 155 | 159 | 812,000 |
2010/07/08 | 160 | 164 | 158 | 160 | 1,066,000 |
2010/07/07 | 148 | 159 | 148 | 155 | 1,851,000 |
2010/07/06 | 149 | 150 | 143 | 150 | 652,000 |
2010/07/05 | 144 | 151 | 144 | 148 | 973,000 |
2010/07/02 | 140 | 143 | 138 | 143 | 998,000 |
2010/07/01 | 141 | 143 | 136 | 137 | 793,000 |
2010/06/30 | 141 | 144 | 138 | 144 | 880,000 |
2010/06/29 | 147 | 154 | 144 | 147 | 1,557,000 |
2010/06/28 | 166 | 167 | 146 | 149 | 1,345,000 |
2010/06/25 | 171 | 173 | 164 | 168 | 971,000 |
2010/06/24 | 172 | 180 | 170 | 174 | 1,297,000 |
2010/06/23 | 174 | 177 | 171 | 172 | 1,942,000 |
2010/06/22 | 165 | 179 | 163 | 176 | 4,114,000 |
2010/06/21 | 161 | 168 | 159 | 166 | 1,125,000 |
2010/06/18 | 165 | 165 | 157 | 158 | 626,000 |
2010/06/17 | 162 | 168 | 162 | 163 | 634,000 |
2010/06/16 | 166 | 166 | 162 | 165 | 509,000 |
2010/06/15 | 162 | 166 | 160 | 162 | 1,140,000 |
2010/06/14 | 157 | 162 | 157 | 162 | 651,000 |
2010/06/11 | 155 | 161 | 152 | 154 | 1,436,000 |
2010/06/10 | 151 | 153 | 147 | 153 | 444,000 |
2010/06/09 | 153 | 159 | 148 | 152 | 1,191,000 |
2010/06/08 | 147 | 155 | 147 | 153 | 1,000,000 |
2010/06/07 | 151 | 153 | 148 | 150 | 1,139,000 |
2010/06/04 | 144 | 157 | 144 | 156 | 1,860,000 |
2010/06/03 | 142 | 145 | 140 | 144 | 242,000 |
2010/06/02 | 142 | 148 | 137 | 139 | 393,000 |
2010/06/01 | 145 | 147 | 144 | 145 | 190,000 |
2010/05/31 | 146 | 148 | 142 | 146 | 133,000 |
2010/05/28 | 146 | 149 | 144 | 146 | 710,000 |
2010/05/27 | 132 | 141 | 132 | 141 | 482,000 |
2010/05/26 | 130 | 136 | 127 | 134 | 557,000 |
2010/05/25 | 133 | 135 | 127 | 127 | 496,000 |
2010/05/24 | 131 | 135 | 130 | 132 | 356,000 |
2010/05/21 | 130 | 133 | 129 | 131 | 631,000 |
2010/05/20 | 139 | 140 | 134 | 136 | 422,000 |
2010/05/19 | 137 | 143 | 132 | 142 | 523,000 |
2010/05/18 | 144 | 147 | 136 | 139 | 638,000 |
2010/05/17 | 151 | 154 | 142 | 145 | 599,000 |
2010/05/14 | 153 | 156 | 153 | 155 | 313,000 |
2010/05/13 | 153 | 158 | 153 | 157 | 411,000 |
2010/05/12 | 152 | 155 | 150 | 152 | 381,000 |
2010/05/11 | 161 | 163 | 152 | 153 | 837,000 |
2010/05/10 | 156 | 161 | 155 | 158 | 697,000 |
2010/05/07 | 160 | 160 | 156 | 157 | 900,000 |
2010/05/06 | 171 | 172 | 166 | 166 | 801,000 |
2010/04/30 | 173 | 176 | 173 | 176 | 779,000 |
2010/04/28 | 174 | 175 | 171 | 172 | 797,000 |
2010/04/27 | 176 | 176 | 173 | 176 | 413,000 |
2010/04/26 | 174 | 177 | 173 | 177 | 652,000 |
2010/04/23 | 170 | 175 | 170 | 173 | 508,000 |
2010/04/22 | 168 | 172 | 167 | 171 | 838,000 |
2010/04/21 | 165 | 170 | 165 | 170 | 592,000 |
2010/04/20 | 168 | 171 | 163 | 164 | 674,000 |
2010/04/19 | 165 | 168 | 165 | 167 | 849,000 |
2010/04/16 | 174 | 174 | 168 | 171 | 1,244,000 |
2010/04/15 | 182 | 182 | 174 | 175 | 1,782,000 |
2010/04/14 | 185 | 186 | 181 | 181 | 1,249,000 |
2010/04/13 | 190 | 190 | 182 | 186 | 1,093,000 |
2010/04/12 | 193 | 194 | 187 | 188 | 2,281,000 |
2010/04/09 | 180 | 190 | 177 | 189 | 3,793,000 |
2010/04/08 | 178 | 183 | 177 | 180 | 1,389,000 |
2010/04/07 | 178 | 187 | 174 | 183 | 2,622,000 |
2010/04/06 | 183 | 185 | 177 | 177 | 1,862,000 |
2010/04/05 | 180 | 187 | 176 | 185 | 3,060,000 |
2010/04/02 | 169 | 179 | 167 | 178 | 3,033,000 |
2010/04/01 | 170 | 170 | 162 | 167 | 1,133,000 |
2010/03/31 | 171 | 172 | 167 | 169 | 1,066,000 |
2010/03/30 | 175 | 178 | 169 | 172 | 3,507,000 |
2010/03/29 | 159 | 173 | 158 | 173 | 5,902,000 |
2010/03/26 | 157 | 157 | 152 | 154 | 1,102,000 |
2010/03/25 | 149 | 154 | 144 | 151 | 1,020,000 |
2010/03/24 | 147 | 153 | 147 | 148 | 692,000 |
2010/03/23 | 150 | 150 | 145 | 146 | 742,000 |
2010/03/19 | 152 | 153 | 148 | 151 | 574,000 |
2010/03/18 | 159 | 159 | 152 | 152 | 890,000 |
2010/03/17 | 154 | 159 | 153 | 159 | 609,000 |
2010/03/16 | 153 | 157 | 151 | 155 | 845,000 |
2010/03/15 | 157 | 157 | 150 | 154 | 821,000 |
2010/03/12 | 158 | 159 | 152 | 156 | 1,009,000 |
2010/03/11 | 166 | 166 | 155 | 157 | 2,206,000 |
2010/03/10 | 159 | 164 | 159 | 163 | 3,433,000 |
2010/03/09 | 147 | 159 | 145 | 158 | 4,973,000 |
2010/03/08 | 144 | 148 | 140 | 148 | 1,298,000 |
2010/03/05 | 141 | 143 | 140 | 140 | 606,000 |
2010/03/04 | 137 | 141 | 136 | 139 | 539,000 |
2010/03/03 | 143 | 143 | 136 | 137 | 963,000 |
2010/03/02 | 148 | 148 | 140 | 144 | 1,812,000 |
2010/03/01 | 136 | 145 | 135 | 145 | 1,401,000 |
2010/02/26 | 132 | 139 | 130 | 137 | 718,000 |
2010/02/25 | 139 | 139 | 131 | 134 | 852,000 |
2010/02/24 | 133 | 136 | 131 | 135 | 1,073,000 |
2010/02/23 | 124 | 138 | 124 | 136 | 1,890,000 |
2010/02/22 | 125 | 126 | 123 | 125 | 323,000 |
2010/02/19 | 126 | 126 | 121 | 123 | 359,000 |
2010/02/18 | 125 | 129 | 124 | 126 | 719,000 |
2010/02/17 | 122 | 125 | 120 | 123 | 433,000 |
2010/02/16 | 122 | 122 | 119 | 120 | 139,000 |
2010/02/15 | 122 | 123 | 118 | 122 | 241,000 |
2010/02/12 | 122 | 124 | 120 | 122 | 510,000 |
2010/02/10 | 125 | 127 | 121 | 121 | 687,000 |
2010/02/09 | 126 | 130 | 121 | 124 | 1,073,000 |
2010/02/08 | 140 | 141 | 127 | 129 | 1,995,000 |
2010/02/05 | 129 | 141 | 127 | 137 | 3,566,000 |
2010/02/04 | 127 | 133 | 124 | 133 | 1,557,000 |
2010/02/03 | 126 | 132 | 125 | 128 | 4,300,000 |
2010/02/02 | 120 | 121 | 117 | 119 | 498,000 |
2010/02/01 | 122 | 122 | 115 | 118 | 545,000 |
2010/01/29 | 126 | 127 | 119 | 122 | 999,000 |
2010/01/28 | 130 | 132 | 127 | 129 | 539,000 |
2010/01/27 | 129 | 133 | 128 | 129 | 889,000 |
2010/01/26 | 139 | 141 | 126 | 126 | 1,247,000 |
2010/01/25 | 135 | 139 | 135 | 138 | 480,000 |
2010/01/22 | 133 | 140 | 133 | 138 | 656,000 |
2010/01/21 | 133 | 141 | 133 | 138 | 1,371,000 |
2010/01/20 | 139 | 145 | 134 | 136 | 2,315,000 |
2010/01/19 | 152 | 158 | 148 | 149 | 1,640,000 |
2010/01/18 | 150 | 151 | 147 | 148 | 728,000 |
2010/01/15 | 153 | 154 | 148 | 150 | 1,764,000 |
2010/01/14 | 143 | 157 | 141 | 155 | 6,243,000 |
2010/01/13 | 137 | 143 | 137 | 139 | 1,002,000 |
2010/01/12 | 138 | 143 | 136 | 141 | 2,975,000 |
2010/01/08 | 120 | 140 | 120 | 140 | 4,741,000 |
2010/01/07 | 116 | 124 | 115 | 119 | 479,000 |
2010/01/06 | 115 | 117 | 115 | 116 | 84,000 |
2010/01/05 | 119 | 119 | 115 | 117 | 255,000 |
2010/01/04 | 115 | 117 | 114 | 117 | 139,000 |