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 |
---|---|---|---|---|---|
2013/12/30 | 171 | 172 | 167 | 170 | 472,000 |
2013/12/27 | 169 | 172 | 166 | 171 | 393,000 |
2013/12/26 | 164 | 168 | 164 | 167 | 315,000 |
2013/12/25 | 163 | 165 | 162 | 164 | 260,000 |
2013/12/24 | 167 | 167 | 162 | 163 | 381,000 |
2013/12/20 | 165 | 168 | 163 | 166 | 420,000 |
2013/12/19 | 164 | 165 | 162 | 165 | 404,000 |
2013/12/18 | 160 | 163 | 160 | 163 | 196,000 |
2013/12/17 | 162 | 163 | 160 | 160 | 209,000 |
2013/12/16 | 167 | 167 | 161 | 161 | 272,000 |
2013/12/13 | 162 | 167 | 162 | 166 | 389,000 |
2013/12/12 | 164 | 164 | 163 | 163 | 173,000 |
2013/12/11 | 165 | 166 | 164 | 165 | 145,000 |
2013/12/10 | 167 | 167 | 165 | 166 | 154,000 |
2013/12/09 | 169 | 169 | 166 | 167 | 178,000 |
2013/12/06 | 164 | 167 | 164 | 166 | 215,000 |
2013/12/05 | 171 | 172 | 165 | 166 | 348,000 |
2013/12/04 | 169 | 171 | 167 | 169 | 345,000 |
2013/12/03 | 174 | 175 | 172 | 173 | 232,000 |
2013/12/02 | 171 | 174 | 170 | 173 | 217,000 |
2013/11/29 | 174 | 175 | 171 | 172 | 368,000 |
2013/11/28 | 173 | 175 | 173 | 175 | 227,000 |
2013/11/27 | 174 | 178 | 173 | 173 | 393,000 |
2013/11/26 | 177 | 178 | 173 | 178 | 429,000 |
2013/11/25 | 175 | 180 | 174 | 179 | 949,000 |
2013/11/22 | 173 | 176 | 172 | 174 | 443,000 |
2013/11/21 | 172 | 176 | 171 | 172 | 1,017,000 |
2013/11/20 | 170 | 173 | 169 | 172 | 566,000 |
2013/11/19 | 165 | 169 | 164 | 169 | 541,000 |
2013/11/18 | 164 | 165 | 162 | 165 | 307,000 |
2013/11/15 | 162 | 164 | 161 | 163 | 469,000 |
2013/11/14 | 164 | 165 | 161 | 163 | 640,000 |
2013/11/13 | 158 | 163 | 158 | 163 | 677,000 |
2013/11/12 | 157 | 158 | 156 | 158 | 238,000 |
2013/11/11 | 157 | 158 | 156 | 158 | 319,000 |
2013/11/08 | 157 | 157 | 155 | 156 | 180,000 |
2013/11/07 | 157 | 158 | 155 | 158 | 222,000 |
2013/11/06 | 153 | 159 | 153 | 156 | 319,000 |
2013/11/05 | 158 | 159 | 153 | 153 | 469,000 |
2013/11/01 | 162 | 163 | 158 | 159 | 467,000 |
2013/10/31 | 161 | 162 | 160 | 161 | 219,000 |
2013/10/30 | 164 | 164 | 161 | 162 | 291,000 |
2013/10/29 | 161 | 163 | 161 | 162 | 252,000 |
2013/10/28 | 162 | 162 | 160 | 161 | 154,000 |
2013/10/25 | 163 | 163 | 160 | 161 | 280,000 |
2013/10/24 | 162 | 164 | 161 | 163 | 278,000 |
2013/10/23 | 164 | 166 | 161 | 162 | 480,000 |
2013/10/22 | 163 | 165 | 162 | 164 | 402,000 |
2013/10/21 | 161 | 163 | 161 | 162 | 158,000 |
2013/10/18 | 161 | 163 | 160 | 160 | 641,000 |
2013/10/17 | 161 | 162 | 160 | 161 | 496,000 |
2013/10/16 | 159 | 162 | 158 | 160 | 450,000 |
2013/10/15 | 162 | 162 | 158 | 159 | 391,000 |
2013/10/11 | 161 | 162 | 159 | 161 | 1,096,000 |
2013/10/10 | 161 | 162 | 157 | 158 | 2,888,000 |
2013/10/09 | 166 | 177 | 164 | 176 | 483,000 |
2013/10/08 | 164 | 169 | 163 | 168 | 399,000 |
2013/10/07 | 172 | 172 | 165 | 165 | 497,000 |
2013/10/04 | 175 | 175 | 171 | 174 | 438,000 |
2013/10/03 | 175 | 180 | 174 | 178 | 246,000 |
2013/10/02 | 184 | 185 | 175 | 175 | 655,000 |
2013/10/01 | 184 | 187 | 183 | 184 | 520,000 |
2013/09/30 | 184 | 189 | 180 | 186 | 861,000 |
2013/09/27 | 186 | 189 | 182 | 182 | 628,000 |
2013/09/26 | 179 | 187 | 174 | 186 | 558,000 |
2013/09/25 | 191 | 192 | 181 | 184 | 1,550,000 |
2013/09/24 | 171 | 189 | 171 | 188 | 2,201,000 |
2013/09/20 | 175 | 175 | 172 | 174 | 258,000 |
2013/09/19 | 172 | 175 | 171 | 175 | 478,000 |
2013/09/18 | 171 | 173 | 170 | 171 | 199,000 |
2013/09/17 | 166 | 174 | 166 | 172 | 593,000 |
2013/09/13 | 166 | 168 | 163 | 165 | 392,000 |
2013/09/12 | 169 | 170 | 165 | 167 | 258,000 |
2013/09/11 | 167 | 171 | 166 | 169 | 478,000 |
2013/09/10 | 164 | 167 | 163 | 165 | 293,000 |
2013/09/09 | 163 | 163 | 160 | 163 | 229,000 |
2013/09/06 | 163 | 163 | 157 | 159 | 152,000 |
2013/09/05 | 165 | 165 | 160 | 163 | 272,000 |
2013/09/04 | 159 | 164 | 157 | 164 | 321,000 |
2013/09/03 | 155 | 159 | 155 | 158 | 153,000 |
2013/09/02 | 154 | 155 | 152 | 153 | 171,000 |
2013/08/30 | 157 | 157 | 154 | 155 | 239,000 |
2013/08/29 | 159 | 161 | 157 | 158 | 161,000 |
2013/08/28 | 160 | 161 | 156 | 158 | 267,000 |
2013/08/27 | 166 | 170 | 164 | 164 | 465,000 |
2013/08/26 | 168 | 171 | 163 | 168 | 1,441,000 |
2013/08/23 | 155 | 163 | 155 | 163 | 527,000 |
2013/08/22 | 152 | 154 | 151 | 154 | 198,000 |
2013/08/21 | 151 | 153 | 151 | 152 | 155,000 |
2013/08/20 | 154 | 155 | 151 | 151 | 266,000 |
2013/08/19 | 153 | 155 | 153 | 155 | 53,000 |
2013/08/16 | 154 | 155 | 152 | 153 | 122,000 |
2013/08/15 | 155 | 157 | 154 | 156 | 181,000 |
2013/08/14 | 157 | 158 | 155 | 158 | 145,000 |
2013/08/13 | 152 | 156 | 152 | 156 | 288,000 |
2013/08/12 | 151 | 152 | 150 | 150 | 136,000 |
2013/08/09 | 153 | 155 | 151 | 151 | 222,000 |
2013/08/08 | 156 | 156 | 151 | 153 | 651,000 |
2013/08/07 | 160 | 161 | 157 | 157 | 300,000 |
2013/08/06 | 161 | 164 | 161 | 162 | 193,000 |
2013/08/05 | 164 | 165 | 160 | 161 | 299,000 |
2013/08/02 | 160 | 164 | 159 | 162 | 338,000 |
2013/08/01 | 155 | 159 | 155 | 157 | 246,000 |
2013/07/31 | 162 | 162 | 156 | 156 | 194,000 |
2013/07/30 | 156 | 162 | 156 | 161 | 366,000 |
2013/07/29 | 163 | 164 | 157 | 157 | 546,000 |
2013/07/26 | 168 | 168 | 163 | 166 | 367,000 |
2013/07/25 | 170 | 170 | 166 | 167 | 362,000 |
2013/07/24 | 170 | 171 | 168 | 168 | 307,000 |
2013/07/23 | 168 | 171 | 168 | 169 | 370,000 |
2013/07/22 | 173 | 173 | 168 | 168 | 379,000 |
2013/07/19 | 176 | 177 | 169 | 170 | 834,000 |
2013/07/18 | 176 | 177 | 173 | 176 | 376,000 |
2013/07/17 | 177 | 177 | 174 | 174 | 408,000 |
2013/07/16 | 175 | 178 | 175 | 177 | 655,000 |
2013/07/12 | 179 | 179 | 173 | 173 | 718,000 |
2013/07/11 | 170 | 176 | 170 | 176 | 838,000 |
2013/07/10 | 171 | 175 | 170 | 171 | 624,000 |
2013/07/09 | 170 | 172 | 168 | 170 | 636,000 |
2013/07/08 | 176 | 176 | 169 | 169 | 633,000 |
2013/07/05 | 168 | 175 | 168 | 175 | 1,037,000 |
2013/07/04 | 168 | 171 | 165 | 168 | 596,000 |
2013/07/03 | 170 | 171 | 167 | 168 | 614,000 |
2013/07/02 | 169 | 172 | 168 | 172 | 556,000 |
2013/07/01 | 165 | 169 | 164 | 169 | 685,000 |
2013/06/28 | 169 | 172 | 167 | 170 | 500,000 |
2013/06/27 | 160 | 167 | 156 | 167 | 487,000 |
2013/06/26 | 166 | 173 | 157 | 159 | 1,378,000 |
2013/06/25 | 167 | 168 | 160 | 163 | 384,000 |
2013/06/24 | 172 | 173 | 166 | 169 | 401,000 |
2013/06/21 | 165 | 171 | 163 | 169 | 507,000 |
2013/06/20 | 178 | 178 | 170 | 171 | 578,000 |
2013/06/19 | 179 | 181 | 174 | 178 | 293,000 |
2013/06/18 | 180 | 182 | 175 | 176 | 422,000 |
2013/06/17 | 169 | 182 | 168 | 180 | 462,000 |
2013/06/14 | 180 | 182 | 173 | 173 | 1,049,000 |
2013/06/13 | 183 | 191 | 170 | 175 | 2,681,000 |
2013/06/12 | 165 | 190 | 163 | 187 | 3,223,000 |
2013/06/11 | 172 | 172 | 167 | 168 | 321,000 |
2013/06/10 | 166 | 172 | 165 | 171 | 505,000 |
2013/06/07 | 165 | 170 | 154 | 157 | 942,000 |
2013/06/06 | 169 | 173 | 162 | 164 | 818,000 |
2013/06/05 | 183 | 186 | 170 | 174 | 817,000 |
2013/06/04 | 177 | 182 | 175 | 180 | 831,000 |
2013/06/03 | 184 | 184 | 175 | 175 | 611,000 |
2013/05/31 | 190 | 197 | 188 | 189 | 720,000 |
2013/05/30 | 192 | 193 | 184 | 186 | 514,000 |
2013/05/29 | 198 | 203 | 195 | 197 | 585,000 |
2013/05/28 | 184 | 196 | 184 | 195 | 814,000 |
2013/05/27 | 199 | 200 | 189 | 189 | 607,000 |
2013/05/24 | 209 | 215 | 194 | 201 | 1,059,000 |
2013/05/23 | 222 | 227 | 205 | 209 | 1,119,000 |
2013/05/22 | 231 | 235 | 223 | 224 | 1,006,000 |
2013/05/21 | 230 | 234 | 225 | 230 | 973,000 |
2013/05/20 | 225 | 235 | 225 | 230 | 1,153,000 |
2013/05/17 | 210 | 221 | 209 | 219 | 1,261,000 |
2013/05/16 | 212 | 217 | 202 | 210 | 1,982,000 |
2013/05/15 | 225 | 246 | 212 | 213 | 6,454,000 |
2013/05/14 | 208 | 222 | 207 | 217 | 1,975,000 |
2013/05/13 | 212 | 216 | 209 | 209 | 914,000 |
2013/05/10 | 211 | 214 | 209 | 212 | 551,000 |
2013/05/09 | 208 | 217 | 208 | 208 | 1,467,000 |
2013/05/08 | 210 | 211 | 207 | 207 | 558,000 |
2013/05/07 | 209 | 210 | 207 | 209 | 710,000 |
2013/05/02 | 203 | 207 | 199 | 206 | 737,000 |
2013/05/01 | 209 | 210 | 201 | 202 | 1,297,000 |
2013/04/30 | 203 | 212 | 203 | 211 | 950,000 |
2013/04/26 | 206 | 207 | 202 | 204 | 713,000 |
2013/04/25 | 208 | 208 | 205 | 207 | 567,000 |
2013/04/24 | 209 | 209 | 203 | 208 | 965,000 |
2013/04/23 | 210 | 211 | 205 | 206 | 1,278,000 |
2013/04/22 | 210 | 213 | 208 | 211 | 2,154,000 |
2013/04/19 | 203 | 213 | 202 | 205 | 4,030,000 |
2013/04/18 | 192 | 214 | 192 | 203 | 9,942,000 |
2013/04/17 | 189 | 195 | 188 | 192 | 1,389,000 |
2013/04/16 | 179 | 191 | 178 | 188 | 1,521,000 |
2013/04/15 | 181 | 188 | 180 | 186 | 1,336,000 |
2013/04/12 | 193 | 193 | 190 | 192 | 1,442,000 |
2013/04/11 | 192 | 194 | 189 | 194 | 1,311,000 |
2013/04/10 | 193 | 194 | 189 | 192 | 1,116,000 |
2013/04/09 | 188 | 193 | 182 | 193 | 1,675,000 |
2013/04/08 | 181 | 182 | 179 | 181 | 889,000 |
2013/04/05 | 184 | 185 | 175 | 177 | 1,168,000 |
2013/04/04 | 173 | 177 | 171 | 177 | 1,481,000 |
2013/04/03 | 173 | 179 | 168 | 179 | 966,000 |
2013/04/02 | 166 | 172 | 161 | 170 | 650,000 |
2013/04/01 | 172 | 173 | 166 | 166 | 476,000 |
2013/03/29 | 178 | 179 | 175 | 175 | 486,000 |
2013/03/28 | 182 | 182 | 172 | 177 | 910,000 |
2013/03/27 | 178 | 183 | 178 | 182 | 976,000 |
2013/03/26 | 179 | 196 | 177 | 180 | 4,824,000 |
2013/03/25 | 187 | 187 | 179 | 181 | 773,000 |
2013/03/22 | 187 | 190 | 182 | 183 | 1,680,000 |
2013/03/21 | 195 | 201 | 185 | 190 | 9,372,000 |
2013/03/19 | 168 | 176 | 165 | 176 | 850,000 |
2013/03/18 | 169 | 169 | 165 | 165 | 349,000 |
2013/03/15 | 173 | 174 | 169 | 169 | 431,000 |
2013/03/14 | 172 | 173 | 169 | 171 | 309,000 |
2013/03/13 | 168 | 172 | 167 | 170 | 406,000 |
2013/03/12 | 174 | 175 | 167 | 167 | 689,000 |
2013/03/11 | 174 | 176 | 170 | 171 | 506,000 |
2013/03/08 | 178 | 180 | 172 | 173 | 1,057,000 |
2013/03/07 | 168 | 185 | 167 | 177 | 3,605,000 |
2013/03/06 | 166 | 169 | 163 | 166 | 633,000 |
2013/03/05 | 166 | 166 | 163 | 163 | 319,000 |
2013/03/04 | 170 | 171 | 163 | 163 | 432,000 |
2013/03/01 | 165 | 168 | 165 | 168 | 306,000 |
2013/02/28 | 168 | 168 | 164 | 166 | 394,000 |
2013/02/27 | 166 | 168 | 163 | 164 | 399,000 |
2013/02/26 | 165 | 168 | 163 | 164 | 541,000 |
2013/02/25 | 172 | 173 | 169 | 170 | 608,000 |
2013/02/22 | 174 | 175 | 166 | 169 | 1,576,000 |
2013/02/21 | 180 | 184 | 175 | 177 | 2,661,000 |
2013/02/20 | 161 | 178 | 161 | 177 | 2,419,000 |
2013/02/19 | 159 | 163 | 158 | 160 | 375,000 |
2013/02/18 | 154 | 162 | 153 | 159 | 547,000 |
2013/02/15 | 161 | 161 | 144 | 153 | 1,106,000 |
2013/02/14 | 160 | 164 | 159 | 159 | 397,000 |
2013/02/13 | 163 | 165 | 161 | 161 | 562,000 |
2013/02/12 | 173 | 173 | 165 | 165 | 826,000 |
2013/02/08 | 176 | 176 | 171 | 172 | 659,000 |
2013/02/07 | 176 | 181 | 175 | 177 | 655,000 |
2013/02/06 | 177 | 180 | 174 | 177 | 914,000 |
2013/02/05 | 186 | 186 | 172 | 173 | 1,302,000 |
2013/02/04 | 185 | 190 | 181 | 185 | 1,334,000 |
2013/02/01 | 185 | 186 | 182 | 183 | 897,000 |
2013/01/31 | 191 | 191 | 183 | 185 | 1,283,000 |
2013/01/30 | 191 | 191 | 185 | 188 | 1,315,000 |
2013/01/29 | 191 | 195 | 186 | 189 | 2,263,000 |
2013/01/28 | 197 | 199 | 190 | 191 | 4,847,000 |
2013/01/25 | 188 | 190 | 184 | 185 | 3,859,000 |
2013/01/24 | 181 | 200 | 177 | 190 | 18,022,000 |
2013/01/23 | 186 | 190 | 181 | 183 | 8,535,000 |
2013/01/22 | 161 | 198 | 160 | 189 | 57,311,000 |
2013/01/21 | 147 | 158 | 143 | 150 | 2,739,000 |
2013/01/18 | 135 | 146 | 135 | 143 | 1,151,000 |
2013/01/17 | 137 | 138 | 133 | 133 | 643,000 |
2013/01/16 | 144 | 146 | 138 | 139 | 491,000 |
2013/01/15 | 147 | 147 | 144 | 145 | 456,000 |
2013/01/11 | 146 | 147 | 143 | 145 | 390,000 |
2013/01/10 | 148 | 148 | 143 | 144 | 400,000 |
2013/01/09 | 137 | 143 | 136 | 143 | 329,000 |
2013/01/08 | 142 | 147 | 139 | 139 | 677,000 |
2013/01/07 | 150 | 150 | 143 | 143 | 823,000 |
2013/01/04 | 152 | 152 | 145 | 146 | 1,361,000 |