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 |
---|---|---|---|---|---|
2011/12/30 | 182 | 183 | 177 | 177 | 12,206,000 |
2011/12/29 | 175 | 183 | 173 | 181 | 18,434,000 |
2011/12/28 | 174 | 180 | 172 | 175 | 24,905,000 |
2011/12/27 | 165 | 176 | 164 | 176 | 31,360,000 |
2011/12/26 | 157 | 159 | 154 | 154 | 190,000 |
2011/12/22 | 161 | 161 | 154 | 154 | 441,000 |
2011/12/21 | 164 | 164 | 156 | 161 | 512,000 |
2011/12/20 | 155 | 161 | 153 | 159 | 544,000 |
2011/12/19 | 163 | 163 | 155 | 156 | 649,000 |
2011/12/16 | 164 | 168 | 161 | 163 | 661,000 |
2011/12/15 | 166 | 168 | 162 | 164 | 1,011,000 |
2011/12/14 | 175 | 175 | 167 | 169 | 1,627,000 |
2011/12/13 | 176 | 179 | 175 | 177 | 2,454,000 |
2011/12/12 | 174 | 176 | 171 | 176 | 2,069,000 |
2011/12/09 | 168 | 175 | 166 | 174 | 5,158,000 |
2011/12/08 | 157 | 170 | 157 | 166 | 3,721,000 |
2011/12/07 | 159 | 160 | 154 | 158 | 661,000 |
2011/12/06 | 162 | 163 | 155 | 156 | 1,078,000 |
2011/12/05 | 166 | 167 | 161 | 162 | 1,478,000 |
2011/12/02 | 162 | 170 | 159 | 165 | 5,509,000 |
2011/12/01 | 142 | 165 | 138 | 162 | 4,504,000 |
2011/11/30 | 137 | 137 | 134 | 135 | 184,000 |
2011/11/29 | 137 | 138 | 135 | 137 | 243,000 |
2011/11/28 | 132 | 137 | 131 | 135 | 529,000 |
2011/11/25 | 136 | 142 | 131 | 132 | 1,076,000 |
2011/11/24 | 130 | 135 | 129 | 133 | 303,000 |
2011/11/22 | 131 | 134 | 130 | 132 | 198,000 |
2011/11/21 | 134 | 138 | 132 | 133 | 466,000 |
2011/11/18 | 127 | 138 | 127 | 135 | 720,000 |
2011/11/17 | 128 | 132 | 125 | 130 | 578,000 |
2011/11/16 | 133 | 134 | 129 | 129 | 565,000 |
2011/11/15 | 140 | 140 | 135 | 135 | 282,000 |
2011/11/14 | 139 | 141 | 137 | 140 | 342,000 |
2011/11/11 | 137 | 137 | 133 | 135 | 314,000 |
2011/11/10 | 137 | 138 | 135 | 137 | 369,000 |
2011/11/09 | 144 | 146 | 141 | 142 | 520,000 |
2011/11/08 | 148 | 148 | 142 | 143 | 306,000 |
2011/11/07 | 145 | 149 | 144 | 149 | 487,000 |
2011/11/04 | 148 | 148 | 141 | 144 | 527,000 |
2011/11/02 | 142 | 145 | 139 | 143 | 559,000 |
2011/11/01 | 150 | 151 | 146 | 146 | 396,000 |
2011/10/31 | 155 | 157 | 150 | 150 | 639,000 |
2011/10/28 | 154 | 156 | 152 | 154 | 926,000 |
2011/10/27 | 154 | 154 | 148 | 151 | 561,000 |
2011/10/26 | 145 | 153 | 144 | 151 | 607,000 |
2011/10/25 | 148 | 152 | 145 | 146 | 621,000 |
2011/10/24 | 145 | 146 | 144 | 146 | 278,000 |
2011/10/21 | 139 | 143 | 139 | 143 | 314,000 |
2011/10/20 | 144 | 144 | 138 | 141 | 629,000 |
2011/10/19 | 148 | 150 | 145 | 145 | 390,000 |
2011/10/18 | 143 | 148 | 143 | 146 | 438,000 |
2011/10/17 | 152 | 152 | 146 | 148 | 708,000 |
2011/10/14 | 149 | 152 | 145 | 147 | 2,143,000 |
2011/10/13 | 163 | 168 | 157 | 160 | 3,551,000 |
2011/10/12 | 144 | 154 | 143 | 151 | 913,000 |
2011/10/11 | 143 | 145 | 141 | 145 | 502,000 |
2011/10/07 | 136 | 139 | 135 | 138 | 346,000 |
2011/10/06 | 132 | 135 | 132 | 133 | 187,000 |
2011/10/05 | 137 | 137 | 129 | 130 | 484,000 |
2011/10/04 | 136 | 137 | 133 | 135 | 626,000 |
2011/10/03 | 143 | 144 | 138 | 140 | 666,000 |
2011/09/30 | 154 | 155 | 147 | 148 | 456,000 |
2011/09/29 | 145 | 156 | 144 | 153 | 481,000 |
2011/09/28 | 146 | 151 | 146 | 150 | 411,000 |
2011/09/27 | 147 | 147 | 141 | 143 | 548,000 |
2011/09/26 | 152 | 154 | 137 | 138 | 684,000 |
2011/09/22 | 158 | 159 | 153 | 154 | 402,000 |
2011/09/21 | 162 | 163 | 161 | 161 | 109,000 |
2011/09/20 | 164 | 164 | 160 | 161 | 214,000 |
2011/09/16 | 164 | 168 | 164 | 166 | 409,000 |
2011/09/15 | 163 | 164 | 161 | 162 | 207,000 |
2011/09/14 | 166 | 167 | 160 | 160 | 358,000 |
2011/09/13 | 161 | 167 | 159 | 165 | 469,000 |
2011/09/12 | 161 | 163 | 159 | 159 | 416,000 |
2011/09/09 | 165 | 169 | 162 | 163 | 544,000 |
2011/09/08 | 169 | 170 | 163 | 165 | 638,000 |
2011/09/07 | 170 | 172 | 165 | 168 | 601,000 |
2011/09/06 | 174 | 176 | 167 | 167 | 539,000 |
2011/09/05 | 173 | 175 | 172 | 175 | 249,000 |
2011/09/02 | 175 | 177 | 173 | 175 | 505,000 |
2011/09/01 | 180 | 181 | 176 | 177 | 650,000 |
2011/08/31 | 183 | 183 | 178 | 178 | 294,000 |
2011/08/30 | 183 | 185 | 182 | 184 | 275,000 |
2011/08/29 | 182 | 183 | 180 | 180 | 249,000 |
2011/08/26 | 176 | 180 | 173 | 180 | 786,000 |
2011/08/25 | 170 | 180 | 170 | 176 | 633,000 |
2011/08/24 | 173 | 175 | 168 | 169 | 835,000 |
2011/08/23 | 172 | 175 | 167 | 170 | 602,000 |
2011/08/22 | 180 | 183 | 170 | 170 | 634,000 |
2011/08/19 | 185 | 187 | 182 | 182 | 436,000 |
2011/08/18 | 193 | 195 | 188 | 189 | 690,000 |
2011/08/17 | 187 | 196 | 185 | 196 | 1,014,000 |
2011/08/16 | 186 | 188 | 185 | 188 | 650,000 |
2011/08/15 | 176 | 184 | 176 | 183 | 814,000 |
2011/08/12 | 179 | 182 | 171 | 172 | 854,000 |
2011/08/11 | 176 | 179 | 175 | 177 | 871,000 |
2011/08/10 | 186 | 188 | 181 | 182 | 746,000 |
2011/08/09 | 180 | 184 | 172 | 183 | 1,420,000 |
2011/08/08 | 185 | 190 | 182 | 185 | 869,000 |
2011/08/05 | 185 | 189 | 183 | 185 | 944,000 |
2011/08/04 | 198 | 200 | 193 | 194 | 730,000 |
2011/08/03 | 198 | 199 | 195 | 197 | 527,000 |
2011/08/02 | 206 | 207 | 201 | 203 | 688,000 |
2011/08/01 | 204 | 210 | 204 | 209 | 517,000 |
2011/07/29 | 206 | 208 | 204 | 205 | 537,000 |
2011/07/28 | 201 | 207 | 200 | 206 | 877,000 |
2011/07/27 | 208 | 210 | 205 | 206 | 717,000 |
2011/07/26 | 209 | 211 | 207 | 210 | 584,000 |
2011/07/25 | 207 | 212 | 207 | 208 | 542,000 |
2011/07/22 | 212 | 212 | 208 | 211 | 1,178,000 |
2011/07/21 | 217 | 217 | 209 | 210 | 1,194,000 |
2011/07/20 | 221 | 222 | 212 | 213 | 1,418,000 |
2011/07/19 | 214 | 222 | 214 | 219 | 1,502,000 |
2011/07/15 | 214 | 219 | 212 | 216 | 2,341,000 |
2011/07/14 | 230 | 232 | 214 | 218 | 6,431,000 |
2011/07/13 | 229 | 240 | 228 | 233 | 6,212,000 |
2011/07/12 | 233 | 235 | 226 | 229 | 3,903,000 |
2011/07/11 | 226 | 235 | 225 | 235 | 6,728,000 |
2011/07/08 | 218 | 227 | 216 | 225 | 3,458,000 |
2011/07/07 | 215 | 221 | 215 | 216 | 1,460,000 |
2011/07/06 | 216 | 217 | 213 | 217 | 657,000 |
2011/07/05 | 216 | 221 | 215 | 216 | 2,718,000 |
2011/07/04 | 213 | 217 | 212 | 215 | 812,000 |
2011/07/01 | 210 | 215 | 209 | 211 | 1,290,000 |
2011/06/30 | 212 | 214 | 207 | 208 | 702,000 |
2011/06/29 | 211 | 214 | 207 | 211 | 1,228,000 |
2011/06/28 | 218 | 218 | 206 | 209 | 2,249,000 |
2011/06/27 | 220 | 224 | 214 | 215 | 3,717,000 |
2011/06/24 | 214 | 220 | 212 | 218 | 4,153,000 |
2011/06/23 | 203 | 215 | 202 | 214 | 4,412,000 |
2011/06/22 | 204 | 206 | 201 | 205 | 2,729,000 |
2011/06/21 | 210 | 212 | 200 | 200 | 7,062,000 |
2011/06/20 | 184 | 187 | 183 | 187 | 258,000 |
2011/06/17 | 189 | 190 | 182 | 184 | 488,000 |
2011/06/16 | 184 | 190 | 184 | 188 | 445,000 |
2011/06/15 | 190 | 191 | 187 | 188 | 157,000 |
2011/06/14 | 184 | 190 | 184 | 189 | 520,000 |
2011/06/13 | 186 | 186 | 182 | 184 | 301,000 |
2011/06/10 | 189 | 189 | 185 | 186 | 358,000 |
2011/06/09 | 184 | 189 | 182 | 188 | 508,000 |
2011/06/08 | 184 | 187 | 183 | 186 | 239,000 |
2011/06/07 | 186 | 188 | 182 | 185 | 512,000 |
2011/06/06 | 189 | 190 | 186 | 187 | 361,000 |
2011/06/03 | 195 | 198 | 189 | 191 | 494,000 |
2011/06/02 | 194 | 198 | 191 | 194 | 582,000 |
2011/06/01 | 198 | 202 | 196 | 199 | 1,134,000 |
2011/05/31 | 190 | 194 | 190 | 193 | 458,000 |
2011/05/30 | 190 | 192 | 187 | 189 | 253,000 |
2011/05/27 | 187 | 191 | 187 | 189 | 319,000 |
2011/05/26 | 189 | 190 | 187 | 190 | 296,000 |
2011/05/25 | 193 | 196 | 186 | 186 | 484,000 |
2011/05/24 | 186 | 194 | 186 | 191 | 550,000 |
2011/05/23 | 192 | 194 | 186 | 187 | 731,000 |
2011/05/20 | 197 | 200 | 194 | 195 | 602,000 |
2011/05/19 | 203 | 205 | 197 | 197 | 455,000 |
2011/05/18 | 197 | 205 | 195 | 202 | 607,000 |
2011/05/17 | 194 | 197 | 193 | 196 | 685,000 |
2011/05/16 | 201 | 205 | 193 | 193 | 946,000 |
2011/05/13 | 213 | 214 | 196 | 204 | 2,047,000 |
2011/05/12 | 218 | 222 | 216 | 216 | 971,000 |
2011/05/11 | 223 | 224 | 217 | 218 | 1,241,000 |
2011/05/10 | 218 | 225 | 218 | 223 | 1,762,000 |
2011/05/09 | 219 | 221 | 215 | 218 | 679,000 |
2011/05/06 | 216 | 220 | 216 | 218 | 728,000 |
2011/05/02 | 217 | 223 | 217 | 221 | 1,571,000 |
2011/04/28 | 215 | 216 | 212 | 215 | 645,000 |
2011/04/27 | 215 | 217 | 214 | 214 | 464,000 |
2011/04/26 | 212 | 220 | 212 | 214 | 1,171,000 |
2011/04/25 | 217 | 220 | 213 | 214 | 862,000 |
2011/04/22 | 212 | 220 | 211 | 218 | 1,436,000 |
2011/04/21 | 221 | 227 | 213 | 214 | 3,869,000 |
2011/04/20 | 208 | 223 | 206 | 221 | 3,430,000 |
2011/04/19 | 213 | 214 | 205 | 207 | 1,522,000 |
2011/04/18 | 216 | 219 | 213 | 217 | 1,239,000 |
2011/04/15 | 219 | 220 | 216 | 219 | 2,600,000 |
2011/04/14 | 214 | 227 | 207 | 222 | 11,005,000 |
2011/04/13 | 190 | 198 | 188 | 196 | 1,209,000 |
2011/04/12 | 200 | 201 | 191 | 191 | 1,250,000 |
2011/04/11 | 198 | 208 | 198 | 203 | 980,000 |
2011/04/08 | 187 | 201 | 184 | 199 | 1,099,000 |
2011/04/07 | 193 | 195 | 189 | 189 | 561,000 |
2011/04/06 | 196 | 198 | 187 | 191 | 1,098,000 |
2011/04/05 | 209 | 209 | 194 | 196 | 1,257,000 |
2011/04/04 | 215 | 217 | 208 | 208 | 1,010,000 |
2011/04/01 | 214 | 217 | 211 | 211 | 912,000 |
2011/03/31 | 223 | 224 | 212 | 215 | 1,965,000 |
2011/03/30 | 197 | 220 | 197 | 220 | 3,899,000 |
2011/03/29 | 193 | 201 | 188 | 196 | 1,913,000 |
2011/03/28 | 199 | 199 | 191 | 193 | 1,183,000 |
2011/03/25 | 218 | 218 | 197 | 198 | 2,047,000 |
2011/03/24 | 216 | 223 | 212 | 215 | 1,632,000 |
2011/03/23 | 221 | 228 | 218 | 220 | 1,603,000 |
2011/03/22 | 229 | 229 | 220 | 223 | 2,623,000 |
2011/03/18 | 208 | 216 | 204 | 213 | 3,907,000 |
2011/03/17 | 178 | 200 | 177 | 196 | 3,516,000 |
2011/03/16 | 200 | 202 | 177 | 189 | 3,733,000 |
2011/03/15 | 205 | 205 | 131 | 177 | 5,750,000 |
2011/03/14 | 222 | 239 | 209 | 211 | 5,813,000 |
2011/03/11 | 255 | 266 | 253 | 262 | 4,330,000 |
2011/03/10 | 269 | 269 | 255 | 261 | 4,956,000 |
2011/03/09 | 274 | 277 | 264 | 267 | 5,264,000 |
2011/03/08 | 281 | 284 | 267 | 271 | 7,487,000 |
2011/03/07 | 272 | 289 | 269 | 286 | 12,912,000 |
2011/03/04 | 278 | 279 | 267 | 273 | 7,504,000 |
2011/03/03 | 280 | 284 | 274 | 278 | 8,744,000 |
2011/03/02 | 274 | 283 | 270 | 278 | 18,643,000 |
2011/03/01 | 259 | 278 | 257 | 278 | 20,345,000 |
2011/02/28 | 238 | 253 | 231 | 252 | 9,243,000 |
2011/02/25 | 237 | 244 | 229 | 236 | 6,343,000 |
2011/02/24 | 254 | 255 | 231 | 236 | 12,167,000 |
2011/02/23 | 231 | 253 | 231 | 250 | 15,625,000 |
2011/02/22 | 234 | 240 | 229 | 235 | 8,419,000 |
2011/02/21 | 227 | 237 | 223 | 231 | 8,766,000 |
2011/02/18 | 215 | 233 | 214 | 230 | 15,048,000 |
2011/02/17 | 210 | 215 | 207 | 211 | 8,179,000 |
2011/02/16 | 194 | 207 | 192 | 205 | 5,041,000 |
2011/02/15 | 192 | 197 | 191 | 192 | 2,816,000 |
2011/02/14 | 188 | 191 | 187 | 191 | 887,000 |
2011/02/10 | 182 | 187 | 182 | 186 | 712,000 |
2011/02/09 | 187 | 188 | 182 | 184 | 1,016,000 |
2011/02/08 | 192 | 192 | 189 | 189 | 889,000 |
2011/02/07 | 192 | 195 | 190 | 192 | 2,288,000 |
2011/02/04 | 192 | 192 | 186 | 188 | 2,495,000 |
2011/02/03 | 187 | 194 | 185 | 192 | 4,811,000 |
2011/02/02 | 186 | 188 | 184 | 187 | 3,082,000 |
2011/02/01 | 178 | 185 | 178 | 183 | 2,099,000 |
2011/01/31 | 178 | 180 | 176 | 178 | 814,000 |
2011/01/28 | 182 | 183 | 178 | 181 | 1,520,000 |
2011/01/27 | 179 | 183 | 176 | 182 | 1,786,000 |
2011/01/26 | 174 | 178 | 171 | 176 | 1,093,000 |
2011/01/25 | 175 | 176 | 173 | 174 | 600,000 |
2011/01/24 | 171 | 176 | 169 | 174 | 1,092,000 |
2011/01/21 | 183 | 184 | 170 | 171 | 2,558,000 |
2011/01/20 | 187 | 190 | 180 | 183 | 7,115,000 |
2011/01/19 | 185 | 187 | 180 | 184 | 2,607,000 |
2011/01/18 | 176 | 185 | 173 | 183 | 5,536,000 |
2011/01/17 | 173 | 176 | 172 | 176 | 793,000 |
2011/01/14 | 175 | 178 | 170 | 171 | 2,289,000 |
2011/01/13 | 173 | 174 | 169 | 172 | 1,109,000 |
2011/01/12 | 173 | 180 | 169 | 171 | 3,241,000 |
2011/01/11 | 177 | 178 | 170 | 174 | 4,500,000 |
2011/01/07 | 163 | 187 | 163 | 177 | 24,086,000 |
2011/01/06 | 159 | 160 | 158 | 159 | 879,000 |
2011/01/05 | 157 | 158 | 156 | 157 | 195,000 |
2011/01/04 | 159 | 159 | 156 | 157 | 429,000 |