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 |
---|---|---|---|---|---|
2014/12/30 | 164 | 166 | 161 | 162 | 282,000 |
2014/12/29 | 164 | 167 | 162 | 164 | 471,000 |
2014/12/26 | 155 | 159 | 155 | 159 | 133,000 |
2014/12/25 | 158 | 158 | 153 | 155 | 235,000 |
2014/12/24 | 159 | 159 | 156 | 157 | 172,000 |
2014/12/22 | 161 | 161 | 156 | 158 | 159,000 |
2014/12/19 | 158 | 161 | 158 | 161 | 311,000 |
2014/12/18 | 156 | 158 | 155 | 156 | 260,000 |
2014/12/17 | 154 | 155 | 152 | 154 | 295,000 |
2014/12/16 | 161 | 162 | 153 | 155 | 580,000 |
2014/12/15 | 162 | 165 | 162 | 163 | 162,000 |
2014/12/12 | 163 | 167 | 163 | 164 | 310,000 |
2014/12/11 | 161 | 165 | 161 | 163 | 209,000 |
2014/12/10 | 163 | 166 | 161 | 165 | 273,000 |
2014/12/09 | 165 | 166 | 163 | 164 | 181,000 |
2014/12/08 | 168 | 168 | 163 | 165 | 332,000 |
2014/12/05 | 167 | 169 | 165 | 168 | 427,000 |
2014/12/04 | 164 | 167 | 163 | 166 | 373,000 |
2014/12/03 | 168 | 168 | 162 | 164 | 756,000 |
2014/12/02 | 167 | 169 | 165 | 168 | 437,000 |
2014/12/01 | 165 | 169 | 164 | 168 | 642,000 |
2014/11/28 | 163 | 167 | 163 | 165 | 340,000 |
2014/11/27 | 168 | 168 | 163 | 164 | 446,000 |
2014/11/26 | 171 | 174 | 166 | 168 | 1,163,000 |
2014/11/25 | 160 | 162 | 157 | 162 | 290,000 |
2014/11/21 | 158 | 159 | 157 | 158 | 244,000 |
2014/11/20 | 160 | 161 | 158 | 159 | 228,000 |
2014/11/19 | 161 | 162 | 157 | 158 | 432,000 |
2014/11/18 | 153 | 160 | 152 | 160 | 947,000 |
2014/11/17 | 150 | 155 | 150 | 151 | 646,000 |
2014/11/14 | 148 | 149 | 148 | 149 | 94,000 |
2014/11/13 | 148 | 150 | 148 | 149 | 92,000 |
2014/11/12 | 150 | 150 | 149 | 149 | 72,000 |
2014/11/11 | 148 | 150 | 148 | 148 | 124,000 |
2014/11/10 | 148 | 149 | 148 | 148 | 106,000 |
2014/11/07 | 148 | 149 | 148 | 148 | 92,000 |
2014/11/06 | 150 | 151 | 147 | 148 | 253,000 |
2014/11/05 | 151 | 151 | 147 | 149 | 353,000 |
2014/11/04 | 152 | 153 | 148 | 151 | 547,000 |
2014/10/31 | 153 | 153 | 147 | 148 | 689,000 |
2014/10/30 | 148 | 151 | 146 | 151 | 680,000 |
2014/10/29 | 145 | 148 | 144 | 145 | 1,053,000 |
2014/10/28 | 136 | 137 | 135 | 136 | 102,000 |
2014/10/27 | 136 | 137 | 136 | 136 | 53,000 |
2014/10/24 | 138 | 139 | 135 | 135 | 135,000 |
2014/10/23 | 137 | 137 | 135 | 136 | 181,000 |
2014/10/22 | 138 | 138 | 135 | 136 | 205,000 |
2014/10/21 | 140 | 141 | 134 | 135 | 243,000 |
2014/10/20 | 140 | 142 | 139 | 140 | 143,000 |
2014/10/17 | 145 | 146 | 134 | 137 | 771,000 |
2014/10/16 | 142 | 144 | 139 | 143 | 306,000 |
2014/10/15 | 135 | 145 | 135 | 145 | 649,000 |
2014/10/14 | 132 | 137 | 131 | 136 | 975,000 |
2014/10/10 | 141 | 143 | 138 | 140 | 305,000 |
2014/10/09 | 148 | 149 | 144 | 144 | 212,000 |
2014/10/08 | 147 | 149 | 146 | 147 | 226,000 |
2014/10/07 | 154 | 154 | 149 | 149 | 211,000 |
2014/10/06 | 153 | 155 | 150 | 153 | 419,000 |
2014/10/03 | 150 | 153 | 149 | 150 | 288,000 |
2014/10/02 | 150 | 152 | 148 | 148 | 363,000 |
2014/10/01 | 156 | 158 | 153 | 154 | 300,000 |
2014/09/30 | 161 | 161 | 155 | 156 | 332,000 |
2014/09/29 | 161 | 162 | 160 | 160 | 150,000 |
2014/09/26 | 161 | 164 | 159 | 160 | 362,000 |
2014/09/25 | 163 | 165 | 161 | 165 | 258,000 |
2014/09/24 | 162 | 162 | 160 | 161 | 72,000 |
2014/09/22 | 164 | 165 | 162 | 163 | 159,000 |
2014/09/19 | 161 | 163 | 161 | 163 | 162,000 |
2014/09/18 | 166 | 166 | 160 | 161 | 331,000 |
2014/09/17 | 163 | 168 | 163 | 166 | 360,000 |
2014/09/16 | 161 | 163 | 160 | 162 | 179,000 |
2014/09/12 | 163 | 164 | 161 | 163 | 303,000 |
2014/09/11 | 162 | 166 | 161 | 164 | 362,000 |
2014/09/10 | 162 | 163 | 161 | 161 | 329,000 |
2014/09/09 | 167 | 167 | 162 | 164 | 505,000 |
2014/09/08 | 172 | 173 | 167 | 167 | 678,000 |
2014/09/05 | 170 | 175 | 165 | 172 | 1,753,000 |
2014/09/04 | 158 | 176 | 156 | 170 | 2,564,000 |
2014/09/03 | 153 | 159 | 153 | 157 | 551,000 |
2014/09/02 | 151 | 155 | 151 | 153 | 257,000 |
2014/09/01 | 148 | 151 | 148 | 151 | 181,000 |
2014/08/29 | 150 | 150 | 147 | 149 | 156,000 |
2014/08/28 | 150 | 151 | 149 | 150 | 185,000 |
2014/08/27 | 148 | 150 | 148 | 150 | 266,000 |
2014/08/26 | 146 | 148 | 146 | 148 | 206,000 |
2014/08/25 | 145 | 147 | 145 | 147 | 127,000 |
2014/08/22 | 146 | 146 | 145 | 145 | 80,000 |
2014/08/21 | 145 | 147 | 145 | 145 | 139,000 |
2014/08/20 | 145 | 146 | 145 | 145 | 99,000 |
2014/08/19 | 145 | 146 | 144 | 145 | 90,000 |
2014/08/18 | 145 | 146 | 144 | 144 | 140,000 |
2014/08/15 | 143 | 144 | 142 | 144 | 116,000 |
2014/08/14 | 142 | 143 | 142 | 143 | 65,000 |
2014/08/13 | 142 | 142 | 141 | 142 | 58,000 |
2014/08/12 | 144 | 144 | 141 | 142 | 82,000 |
2014/08/11 | 141 | 143 | 141 | 143 | 99,000 |
2014/08/08 | 140 | 141 | 138 | 139 | 131,000 |
2014/08/07 | 140 | 142 | 140 | 140 | 96,000 |
2014/08/06 | 138 | 141 | 138 | 140 | 144,000 |
2014/08/05 | 142 | 142 | 138 | 138 | 388,000 |
2014/08/04 | 143 | 143 | 141 | 141 | 237,000 |
2014/08/01 | 145 | 145 | 143 | 144 | 192,000 |
2014/07/31 | 147 | 149 | 146 | 146 | 95,000 |
2014/07/30 | 147 | 148 | 145 | 147 | 122,000 |
2014/07/29 | 150 | 150 | 147 | 147 | 116,000 |
2014/07/28 | 147 | 149 | 146 | 149 | 227,000 |
2014/07/25 | 147 | 148 | 146 | 147 | 154,000 |
2014/07/24 | 146 | 147 | 145 | 145 | 171,000 |
2014/07/23 | 144 | 146 | 143 | 146 | 167,000 |
2014/07/22 | 143 | 144 | 142 | 143 | 145,000 |
2014/07/18 | 140 | 141 | 138 | 141 | 269,000 |
2014/07/17 | 144 | 145 | 142 | 142 | 291,000 |
2014/07/16 | 147 | 147 | 144 | 144 | 212,000 |
2014/07/15 | 148 | 148 | 145 | 146 | 249,000 |
2014/07/14 | 145 | 147 | 142 | 146 | 355,000 |
2014/07/11 | 147 | 149 | 144 | 145 | 1,079,000 |
2014/07/10 | 156 | 157 | 153 | 153 | 190,000 |
2014/07/09 | 155 | 156 | 154 | 154 | 198,000 |
2014/07/08 | 157 | 158 | 155 | 158 | 163,000 |
2014/07/07 | 157 | 160 | 156 | 157 | 335,000 |
2014/07/04 | 158 | 158 | 156 | 158 | 244,000 |
2014/07/03 | 155 | 158 | 155 | 158 | 167,000 |
2014/07/02 | 153 | 156 | 153 | 156 | 423,000 |
2014/07/01 | 152 | 155 | 152 | 153 | 131,000 |
2014/06/30 | 149 | 153 | 148 | 152 | 115,000 |
2014/06/27 | 151 | 153 | 148 | 149 | 178,000 |
2014/06/26 | 152 | 155 | 152 | 152 | 169,000 |
2014/06/25 | 153 | 154 | 152 | 152 | 165,000 |
2014/06/24 | 154 | 154 | 151 | 154 | 187,000 |
2014/06/23 | 154 | 155 | 153 | 154 | 277,000 |
2014/06/20 | 153 | 154 | 152 | 153 | 194,000 |
2014/06/19 | 150 | 153 | 150 | 153 | 325,000 |
2014/06/18 | 150 | 151 | 148 | 150 | 103,000 |
2014/06/17 | 148 | 151 | 147 | 150 | 156,000 |
2014/06/16 | 151 | 151 | 148 | 148 | 229,000 |
2014/06/13 | 146 | 150 | 145 | 150 | 305,000 |
2014/06/12 | 145 | 149 | 145 | 146 | 386,000 |
2014/06/11 | 145 | 147 | 144 | 146 | 336,000 |
2014/06/10 | 144 | 146 | 144 | 145 | 112,000 |
2014/06/09 | 145 | 146 | 144 | 144 | 174,000 |
2014/06/06 | 142 | 145 | 142 | 145 | 133,000 |
2014/06/05 | 145 | 145 | 142 | 144 | 225,000 |
2014/06/04 | 143 | 144 | 142 | 144 | 200,000 |
2014/06/03 | 140 | 143 | 140 | 143 | 336,000 |
2014/06/02 | 139 | 142 | 139 | 141 | 373,000 |
2014/05/30 | 138 | 139 | 137 | 139 | 128,000 |
2014/05/29 | 137 | 139 | 137 | 137 | 120,000 |
2014/05/28 | 138 | 138 | 137 | 138 | 75,000 |
2014/05/27 | 136 | 138 | 136 | 137 | 96,000 |
2014/05/26 | 138 | 139 | 136 | 138 | 169,000 |
2014/05/23 | 136 | 137 | 135 | 137 | 170,000 |
2014/05/22 | 131 | 134 | 131 | 134 | 116,000 |
2014/05/21 | 128 | 132 | 128 | 132 | 162,000 |
2014/05/20 | 130 | 132 | 130 | 130 | 251,000 |
2014/05/19 | 136 | 137 | 133 | 133 | 197,000 |
2014/05/16 | 136 | 137 | 136 | 136 | 121,000 |
2014/05/15 | 136 | 138 | 136 | 137 | 77,000 |
2014/05/14 | 138 | 138 | 137 | 137 | 58,000 |
2014/05/13 | 136 | 138 | 136 | 138 | 138,000 |
2014/05/12 | 137 | 137 | 135 | 136 | 106,000 |
2014/05/09 | 136 | 137 | 135 | 135 | 102,000 |
2014/05/08 | 137 | 137 | 136 | 137 | 74,000 |
2014/05/07 | 136 | 137 | 135 | 136 | 206,000 |
2014/05/02 | 139 | 139 | 136 | 137 | 164,000 |
2014/05/01 | 139 | 139 | 137 | 139 | 326,000 |
2014/04/30 | 138 | 138 | 135 | 135 | 136,000 |
2014/04/28 | 137 | 137 | 135 | 136 | 99,000 |
2014/04/25 | 137 | 137 | 136 | 136 | 119,000 |
2014/04/24 | 136 | 137 | 135 | 135 | 196,000 |
2014/04/23 | 139 | 139 | 136 | 136 | 143,000 |
2014/04/22 | 139 | 140 | 136 | 137 | 242,000 |
2014/04/21 | 138 | 139 | 138 | 138 | 188,000 |
2014/04/18 | 138 | 138 | 136 | 137 | 369,000 |
2014/04/17 | 139 | 139 | 136 | 136 | 338,000 |
2014/04/16 | 135 | 139 | 134 | 139 | 637,000 |
2014/04/15 | 140 | 140 | 133 | 134 | 894,000 |
2014/04/14 | 141 | 142 | 139 | 140 | 850,000 |
2014/04/11 | 141 | 144 | 138 | 142 | 3,051,000 |
2014/04/10 | 162 | 165 | 161 | 163 | 277,000 |
2014/04/09 | 161 | 163 | 160 | 160 | 245,000 |
2014/04/08 | 163 | 164 | 162 | 162 | 258,000 |
2014/04/07 | 160 | 165 | 160 | 164 | 223,000 |
2014/04/04 | 164 | 165 | 162 | 164 | 210,000 |
2014/04/03 | 166 | 168 | 164 | 165 | 269,000 |
2014/04/02 | 165 | 168 | 163 | 168 | 479,000 |
2014/04/01 | 160 | 165 | 160 | 165 | 298,000 |
2014/03/31 | 163 | 165 | 157 | 159 | 480,000 |
2014/03/28 | 157 | 161 | 156 | 161 | 196,000 |
2014/03/27 | 154 | 159 | 154 | 158 | 198,000 |
2014/03/26 | 156 | 156 | 154 | 155 | 110,000 |
2014/03/25 | 155 | 157 | 154 | 156 | 120,000 |
2014/03/24 | 154 | 157 | 154 | 156 | 163,000 |
2014/03/20 | 158 | 158 | 153 | 153 | 394,000 |
2014/03/19 | 161 | 161 | 157 | 158 | 188,000 |
2014/03/18 | 161 | 162 | 158 | 160 | 105,000 |
2014/03/17 | 159 | 161 | 157 | 157 | 250,000 |
2014/03/14 | 159 | 164 | 157 | 159 | 543,000 |
2014/03/13 | 165 | 165 | 163 | 163 | 179,000 |
2014/03/12 | 167 | 167 | 164 | 165 | 207,000 |
2014/03/11 | 173 | 174 | 167 | 169 | 438,000 |
2014/03/10 | 169 | 173 | 168 | 173 | 1,768,000 |
2014/03/07 | 164 | 167 | 163 | 165 | 372,000 |
2014/03/06 | 160 | 164 | 160 | 164 | 197,000 |
2014/03/05 | 160 | 162 | 159 | 159 | 254,000 |
2014/03/04 | 155 | 159 | 155 | 158 | 201,000 |
2014/03/03 | 161 | 161 | 157 | 159 | 215,000 |
2014/02/28 | 164 | 166 | 161 | 162 | 238,000 |
2014/02/27 | 164 | 164 | 161 | 163 | 210,000 |
2014/02/26 | 165 | 165 | 162 | 162 | 177,000 |
2014/02/25 | 167 | 167 | 164 | 166 | 290,000 |
2014/02/24 | 162 | 167 | 162 | 164 | 459,000 |
2014/02/21 | 161 | 162 | 158 | 162 | 246,000 |
2014/02/20 | 162 | 162 | 157 | 158 | 348,000 |
2014/02/19 | 165 | 165 | 163 | 163 | 150,000 |
2014/02/18 | 160 | 164 | 159 | 164 | 391,000 |
2014/02/17 | 159 | 161 | 156 | 160 | 300,000 |
2014/02/14 | 163 | 165 | 155 | 157 | 460,000 |
2014/02/13 | 169 | 169 | 161 | 162 | 472,000 |
2014/02/12 | 171 | 171 | 167 | 168 | 344,000 |
2014/02/10 | 168 | 170 | 166 | 167 | 294,000 |
2014/02/07 | 164 | 167 | 163 | 165 | 500,000 |
2014/02/06 | 158 | 163 | 156 | 161 | 560,000 |
2014/02/05 | 159 | 160 | 153 | 156 | 605,000 |
2014/02/04 | 156 | 159 | 152 | 154 | 1,240,000 |
2014/02/03 | 168 | 169 | 163 | 164 | 514,000 |
2014/01/31 | 173 | 174 | 167 | 169 | 738,000 |
2014/01/30 | 173 | 173 | 170 | 172 | 594,000 |
2014/01/29 | 177 | 178 | 175 | 178 | 377,000 |
2014/01/28 | 175 | 180 | 173 | 173 | 925,000 |
2014/01/27 | 177 | 180 | 174 | 174 | 860,000 |
2014/01/24 | 182 | 188 | 182 | 184 | 1,240,000 |
2014/01/23 | 195 | 195 | 184 | 187 | 1,902,000 |
2014/01/22 | 197 | 201 | 195 | 196 | 2,055,000 |
2014/01/21 | 224 | 225 | 196 | 197 | 16,375,000 |
2014/01/20 | 187 | 195 | 186 | 194 | 1,685,000 |
2014/01/17 | 180 | 186 | 180 | 185 | 748,000 |
2014/01/16 | 179 | 184 | 179 | 181 | 817,000 |
2014/01/15 | 174 | 178 | 172 | 178 | 581,000 |
2014/01/14 | 172 | 174 | 170 | 172 | 252,000 |
2014/01/10 | 173 | 175 | 171 | 175 | 241,000 |
2014/01/09 | 175 | 175 | 172 | 174 | 188,000 |
2014/01/08 | 173 | 179 | 172 | 175 | 632,000 |
2014/01/07 | 173 | 173 | 169 | 171 | 502,000 |
2014/01/06 | 171 | 177 | 168 | 175 | 566,000 |